Dark

GEOS
Geospace Technologies Corporation Common Stock
stock NASDAQ

At Close

Apr 30, 2026 3:59:34 PM EDT

9.15USD-1.613%(-0.15)165,620

7.92Bid 10.45Ask 2.53Spread

Pre-market

Apr 29, 2026 9:24:30 AM EDT

10.14USD+9.032%(+0.84)0

After-hours

Apr 29, 2026 4:00:30 PM EDT

9.30USD+0.324%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	9.2100	9.320000	9.0400	9.1500	-1.613%	165,620	0.000%
2026-04-29	10.0000	10.030000	9.2650	9.3000	-5.295%	205,887	-1.613%
2026-04-28	10.2500	10.250000	9.7700	9.8200	-5.939%	175,843	-6.823%
2026-04-27	10.4300	10.850000	10.1750	10.4400	+2.857%	197,513	-12.356%
2026-04-24	9.9800	10.200000	9.8236	10.1500	+1.703%	174,881	-9.852%
2026-04-23	9.9500	10.320000	9.7900	9.9800	+0.808%	131,603	-8.317%
2026-04-22	9.7200	10.370000	9.7000	9.9000	+4.320%	195,544	-7.576%
2026-04-21	9.7600	9.910000	9.4300	9.4900	-3.360%	118,576	-3.583%
2026-04-20	9.6500	9.950000	9.5200	9.8200	+1.656%	114,549	-6.823%
2026-04-17	9.2700	9.739900	9.1900	9.6600	+2.331%	185,680	-5.280%
2026-04-16	9.6400	9.820000	9.2200	9.4400	-2.781%	171,986	-3.072%
2026-04-15	9.2400	9.886400	9.2300	9.7100	+5.429%	172,840	-5.767%
2026-04-14	9.3900	9.609900	9.1100	9.2100	-0.754%	205,335	-0.651%
2026-04-13	8.9000	9.599900	8.9000	9.2800	+3.919%	172,276	-1.401%
2026-04-10	8.9200	9.190000	8.3300	8.9300	+0.450%	233,256	+2.464%
2026-04-09	9.4800	9.500000	8.7900	8.8900	-5.626%	260,927	+2.925%
2026-04-08	9.8800	10.035000	9.1201	9.4200	-4.122%	395,845	-2.866%
2026-04-07	12.1400	12.500000	9.8200	9.8250	-21.211%	504,451	-6.870%
2026-04-06	12.5900	13.000000	12.0200	12.4700	-0.637%	104,986	-26.624%
2026-04-02	11.9100	13.150000	11.7501	12.5500	+5.462%	202,836	-27.092%
2026-04-01	12.5300	12.750000	11.8100	11.9000	-2.459%	129,629	-23.109%
2026-03-31	11.7300	12.720000	11.6401	12.2000	+6.924%	144,182	-25.000%
2026-03-30	12.2500	12.250000	11.1500	11.4100	-6.322%	149,781	-19.807%
2026-03-27	12.0100	12.479900	11.2802	12.1800	-0.409%	190,050	-24.877%
2026-03-26	11.4700	12.660000	11.3450	12.2300	+5.431%	163,543	-25.184%
2026-03-25	11.6100	12.119900	11.3900	11.6000	+0.607%	117,229	-21.121%
2026-03-24	10.9200	11.600000	10.8600	11.5300	+3.594%	134,067	-20.642%
2026-03-23	10.8500	11.370000	10.6000	11.1300	+2.581%	177,989	-17.790%
2026-03-20	12.0500	12.271000	10.6500	10.8500	-9.846%	178,939	-15.668%
2026-03-19	11.8300	12.439100	11.2601	12.0350	+0.292%	211,762	-23.972%
2026-03-18	12.9200	13.045000	11.8300	12.0000	-7.121%	206,461	-23.750%
2026-03-17	12.2300	13.335000	12.2300	12.9200	+5.556%	262,551	-29.180%
2026-03-16	12.0900	12.769900	11.8100	12.2400	+5.791%	371,777	-25.245%
2026-03-13	12.0000	12.320000	11.1149	11.5700	-4.222%	213,840	-20.916%
2026-03-12	11.9600	12.450000	11.3057	12.0800	+1.855%	178,278	-24.255%
2026-03-11	12.3000	12.500000	11.4100	11.8600	-1.983%	252,330	-22.850%
2026-03-10	10.7100	12.200000	10.6100	12.1000	+13.296%	301,769	-24.380%
2026-03-09	10.4550	11.538100	10.2000	10.6800	+5.429%	264,252	-14.326%
2026-03-06	9.8600	10.500000	9.5900	10.1300	+0.796%	150,986	-9.674%
2026-03-05	9.9200	10.432900	9.5485	10.0500	+1.107%	178,218	-8.955%
2026-03-04	9.8200	10.375000	9.4900	9.9400	+1.119%	195,399	-7.948%
2026-03-03	9.8600	10.040000	9.4000	9.8300	-2.770%	197,087	-6.918%
2026-03-02	9.1000	10.240000	9.0000	10.1100	+10.251%	202,581	-9.496%
2026-02-27	9.0900	9.309800	8.8100	9.1700	-0.542%	226,365	-0.218%
2026-02-26	9.4200	9.430000	9.0800	9.2200	-3.354%	127,707	-0.759%
2026-02-25	9.3300	9.670000	9.2302	9.5400	+4.148%	214,278	-4.088%
2026-02-24	9.1000	9.450000	8.6000	9.1600	-0.973%	202,997	-0.109%
2026-02-23	9.2200	9.430000	8.8977	9.2500	-0.751%	308,812	-1.081%
2026-02-20	9.6200	9.850000	9.2100	9.3200	-2.306%	148,479	-1.824%
2026-02-19	9.5600	9.648900	9.1600	9.5400	-0.625%	186,937	-4.088%
2026-02-18	9.3900	9.760000	9.0674	9.6000	+2.455%	204,269	-4.687%
2026-02-17	9.6900	9.900000	9.1500	9.3700	-3.302%	246,722	-2.348%
2026-02-13	9.0200	9.775000	8.9900	9.6900	+7.667%	225,714	-5.573%
2026-02-12	9.6800	9.935000	9.0000	9.0000	-6.736%	302,696	+1.667%
2026-02-11	10.1500	10.646200	9.4200	9.6500	-3.500%	277,505	-5.181%
2026-02-10	10.5000	10.710000	9.7600	10.0000	-4.671%	318,847	-8.500%
2026-02-09	10.1300	11.715000	10.1200	10.4900	+3.759%	513,956	-12.774%
2026-02-06	9.4600	10.490000	9.2500	10.1100	+8.013%	739,009	-9.496%
2026-02-05	14.1600	14.160000	9.2601	9.3600	-41.500%	1,211,192	-2.244%
2026-02-04	17.0020	17.680000	15.5900	16.0000	-11.308%	272,082	-42.813%
2026-02-03	16.4800	18.260000	16.0900	18.0400	+9.866%	220,321	-49.279%
2026-02-02	15.3300	16.910000	15.2100	16.4200	+6.210%	170,869	-44.275%
2026-01-30	16.4100	17.140000	15.3300	15.4600	-6.980%	156,855	-40.815%
2026-01-29	17.4100	18.010000	16.2200	16.6200	-3.316%	220,620	-44.946%
2026-01-28	17.4200	17.820000	17.0100	17.1900	-1.320%	162,903	-46.771%
2026-01-27	17.0000	17.912100	16.1200	17.4200	+3.107%	266,334	-47.474%
2026-01-26	18.5600	18.560000	16.0749	16.8950	-10.324%	434,983	-45.842%
2026-01-23	21.0900	21.190000	18.6601	18.8400	-9.684%	342,691	-51.433%
2026-01-22	22.7200	22.720000	20.5300	20.8600	-7.597%	168,501	-56.136%
2026-01-21	22.2400	22.900000	21.4000	22.5750	+1.781%	163,546	-59.468%
2026-01-20	23.1600	23.389900	21.7100	22.1800	-5.577%	190,944	-58.747%
2026-01-16	22.9700	23.939900	22.8000	23.4900	+2.308%	175,566	-61.047%
2026-01-15	22.6400	23.420000	21.8700	22.9600	+1.413%	172,007	-60.148%
2026-01-14	22.7000	24.010000	22.6000	22.6400	-0.527%	188,805	-59.585%
2026-01-13	23.2000	23.250000	21.9400	22.7600	-0.785%	198,167	-59.798%
2026-01-12	22.0000	23.610000	20.9800	22.9400	+4.797%	383,473	-60.113%
2026-01-09	20.7000	22.350000	20.4000	21.8900	+7.833%	296,003	-58.200%
2026-01-08	18.6700	20.420000	18.1500	20.3000	+9.493%	235,402	-54.926%
2026-01-07	19.0500	19.900000	18.3800	18.5400	+0.597%	178,691	-50.647%
2026-01-06	19.0000	19.200000	17.5100	18.4300	-2.693%	228,839	-50.353%
2026-01-05	18.1400	19.540000	18.0967	18.9400	+7.066%	171,833	-51.690%
2026-01-02	17.1400	18.110000	17.0923	17.6900	+4.613%	178,113	-48.276%
2025-12-31	17.1500	17.500000	16.3400	16.9100	-2.872%	139,999	-45.890%
2025-12-30	17.3900	17.850000	17.0300	17.4100	+0.115%	91,313	-47.444%
2025-12-29	17.0300	17.601900	16.7138	17.3900	+0.637%	108,155	-47.384%
2025-12-26	17.2300	17.480000	16.4500	17.2800	+0.290%	146,437	-47.049%
2025-12-24	16.8300	17.500000	15.8400	17.2300	+2.377%	131,181	-46.895%
2025-12-23	15.9100	17.170000	15.8982	16.8300	+7.540%	192,546	-45.633%
2025-12-22	15.4000	16.200000	15.3100	15.6500	+2.825%	206,500	-41.534%
2025-12-19	15.4100	15.790000	14.5115	15.2200	-1.233%	294,542	-39.882%
2025-12-18	14.7400	15.910000	14.6242	15.4100	+4.368%	141,234	-40.623%
2025-12-17	15.5000	15.901500	14.7050	14.7650	-4.186%	164,724	-38.029%
2025-12-16	14.3200	15.480000	14.3200	15.4100	+7.163%	152,950	-40.623%
2025-12-15	15.7300	15.800000	14.1700	14.3800	-7.643%	218,613	-36.370%
2025-12-12	15.4300	16.340500	15.1200	15.5700	+2.300%	160,862	-41.233%
2025-12-11	16.0000	16.250000	15.1100	15.2200	-4.875%	270,722	-39.882%
2025-12-10	15.7300	16.250000	15.3301	16.0000	+1.523%	133,658	-42.813%
2025-12-09	16.0100	16.395000	15.1200	15.7600	-1.005%	236,420	-41.942%
2025-12-08	14.9000	16.680000	14.9000	15.9200	+7.859%	284,476	-42.525%
2025-12-05	15.2000	15.268300	14.5800	14.7600	-2.445%	182,766	-38.008%
2025-12-04	14.1500	15.620000	14.1400	15.1300	+7.001%	287,815	-39.524%
2025-12-03	12.7100	14.410000	12.7100	14.1400	+11.690%	231,964	-35.290%
2025-12-02	13.1100	13.900000	12.6400	12.6600	-2.914%	224,537	-27.725%
2025-12-01	14.5900	15.229900	12.9500	13.0400	-0.987%	510,330	-29.831%
2025-11-28	11.6900	13.290000	11.6800	13.1700	+18.435%	297,424	-30.524%
2025-11-26	11.3100	11.665000	10.7800	11.1200	0.000%	331,043	-17.716%
2025-11-25	11.7000	12.220000	10.8100	11.1200	-4.138%	478,149	-17.716%
2025-11-24	12.7300	13.800000	11.5800	11.6000	-9.410%	542,930	-21.121%
2025-11-21	16.0000	16.070000	12.7600	12.8050	-25.897%	952,300	-28.544%
2025-11-20	18.8000	19.470000	16.7100	17.2800	-8.620%	334,290	-47.049%
2025-11-19	22.4100	22.680000	18.3600	18.9100	-16.623%	319,212	-51.613%
2025-11-18	22.4900	23.210000	21.8400	22.6800	-0.961%	184,430	-59.656%
2025-11-17	24.2200	24.379900	22.2100	22.9000	-5.411%	201,641	-60.044%
2025-11-14	22.7500	25.000000	22.7500	24.2100	+0.124%	169,003	-62.206%
2025-11-13	26.7600	27.210000	23.8300	24.1800	-8.995%	191,836	-62.159%
2025-11-12	28.2500	28.770000	26.2000	26.5700	-6.477%	166,122	-65.563%
2025-11-11	28.0000	28.590000	27.2300	28.4100	+2.341%	146,492	-67.793%
2025-11-10	26.7600	28.000000	26.7150	27.7600	+6.810%	170,227	-67.039%
2025-11-07	25.6700	26.530000	24.0100	25.9900	-0.498%	192,136	-64.794%
2025-11-06	26.4400	27.549900	25.9659	26.1200	-0.495%	122,817	-64.969%
2025-11-05	25.2600	26.600000	25.0710	26.2500	+1.000%	152,120	-65.143%
2025-11-04	25.2700	26.580000	24.6000	25.9900	-0.612%	225,139	-64.794%
2025-11-03	25.3000	26.750000	24.6350	26.1500	+3.197%	189,891	-65.010%
2025-10-31	25.0800	25.907300	24.6600	25.3400	-0.393%	128,074	-63.891%
2025-10-30	25.1500	25.980000	24.7800	25.4400	+1.133%	125,587	-64.033%
2025-10-29	27.6300	27.690000	24.8000	25.1550	-9.319%	326,983	-63.626%
2025-10-28	27.2000	28.310000	26.7500	27.7400	+1.686%	224,168	-67.015%
2025-10-27	26.8000	29.892700	26.7500	27.2800	+5.247%	641,738	-66.459%
2025-10-24	26.6000	26.939900	24.9100	25.9200	-1.445%	261,649	-64.699%
2025-10-23	25.0100	27.490000	25.0000	26.3000	+6.954%	518,100	-65.209%
2025-10-22	23.9300	27.250000	23.4755	24.5900	+2.801%	792,677	-62.790%
2025-10-21	22.9600	24.045000	22.7500	23.9200	+5.934%	256,696	-61.747%
2025-10-20	20.7200	22.700000	20.6100	22.5800	+11.672%	210,773	-59.477%
2025-10-17	21.0000	21.000000	19.4200	20.2200	-5.248%	219,603	-54.748%
2025-10-16	23.9000	24.240000	21.1445	21.3400	-10.693%	142,859	-57.123%
2025-10-15	23.8000	24.280000	23.2400	23.8950	+1.985%	146,943	-61.707%
2025-10-14	23.0800	24.180000	22.4200	23.4300	-1.368%	159,262	-60.948%
2025-10-13	23.3300	24.200000	23.0200	23.7550	+4.879%	177,242	-61.482%
2025-10-10	23.6000	24.000000	22.3300	22.6500	-4.025%	171,697	-59.603%
2025-10-09	23.2100	23.719900	21.7000	23.6000	+2.342%	193,442	-61.229%
2025-10-08	22.7900	23.200000	22.2400	23.0600	+3.408%	249,428	-60.321%
2025-10-07	22.6050	22.640000	20.7001	22.3000	+1.687%	253,607	-58.969%
2025-10-06	19.9500	22.345000	19.7000	21.9300	+11.831%	259,118	-58.276%
2025-10-03	20.3300	21.265000	19.3300	19.6100	-1.358%	191,010	-53.340%
2025-10-02	20.4400	20.830000	19.3200	19.8800	-0.947%	174,910	-53.974%
2025-10-01	19.1500	20.977600	18.8000	20.0700	+5.854%	197,706	-54.410%
2025-09-30	19.0700	19.150000	18.5600	18.9600	-1.044%	70,828	-51.741%
2025-09-29	19.2900	19.350000	18.5600	19.1600	+0.367%	158,548	-52.244%
2025-09-26	19.9200	20.026000	18.5800	19.0900	-4.407%	140,157	-52.069%
2025-09-25	20.0000	20.989900	19.5800	19.9700	-2.180%	168,076	-54.181%
2025-09-24	21.5700	21.899900	20.3900	20.4150	-4.379%	171,365	-55.180%
2025-09-23	20.6100	21.500000	20.3001	21.3500	+4.197%	290,039	-57.143%
2025-09-22	19.9700	20.896400	19.8210	20.4900	+5.131%	334,350	-55.344%
2025-09-19	19.1000	19.535000	18.7200	19.4900	+2.256%	168,215	-53.053%
2025-09-18	18.4800	19.255000	18.4773	19.0600	+3.587%	135,221	-51.994%
2025-09-17	17.8500	18.591200	17.6420	18.4000	+3.429%	132,183	-50.272%
2025-09-16	17.4200	17.840000	17.1300	17.7900	+3.400%	64,831	-48.567%
2025-09-15	16.5000	17.408200	16.4600	17.2050	+5.617%	112,519	-46.818%
2025-09-12	16.5000	16.605000	16.1000	16.2900	-1.660%	83,521	-43.831%
2025-09-11	16.6400	17.293400	16.5000	16.5650	+0.577%	107,208	-44.763%
2025-09-10	16.0000	16.470000	15.3700	16.4700	+1.729%	195,050	-44.444%
2025-09-09	16.5500	16.900000	16.0600	16.1900	-3.199%	125,298	-43.484%
2025-09-08	18.2700	18.480000	16.6400	16.7250	-7.238%	148,957	-45.291%
2025-09-05	18.7900	18.850000	17.3700	18.0300	-4.350%	164,309	-49.251%
2025-09-04	17.4600	19.000000	17.4600	18.8500	+7.407%	194,885	-51.459%
2025-09-03	18.6100	18.750000	17.4000	17.5500	-5.696%	161,823	-47.863%
2025-09-02	20.3700	20.900000	18.3700	18.6100	-6.105%	248,641	-50.833%
2025-08-29	20.3000	20.625000	19.4400	19.8200	-1.540%	124,995	-53.835%
2025-08-28	21.1800	21.355100	19.9950	20.1300	-0.886%	206,010	-54.545%
2025-08-27	20.5100	21.600000	20.2500	20.3100	+0.594%	354,842	-54.948%
2025-08-26	19.1500	21.090000	19.1200	20.1900	+9.431%	314,747	-54.681%
2025-08-25	19.2000	19.865800	18.2100	18.4500	-5.336%	196,622	-50.407%
2025-08-22	18.0400	19.960000	17.9400	19.4900	+10.238%	240,644	-53.053%
2025-08-21	17.3300	18.390000	17.2800	17.6800	+2.079%	190,419	-48.247%
2025-08-20	17.1800	17.450000	16.5100	17.3200	+1.673%	138,985	-47.171%
2025-08-19	17.3700	17.940000	16.8550	17.0350	-0.205%	213,251	-46.287%
2025-08-18	17.2700	18.100000	16.8000	17.0700	+5.046%	272,608	-46.397%
2025-08-15	15.7100	16.369900	15.2600	16.2500	+3.768%	144,168	-43.692%
2025-08-14	15.7200	15.995000	15.3300	15.6600	-1.695%	114,581	-41.571%
2025-08-13	15.6300	16.050000	15.2700	15.9300	+4.322%	90,174	-42.561%
2025-08-12	14.3200	15.750000	14.3200	15.2700	+6.263%	166,794	-40.079%
2025-08-11	14.8200	15.623900	14.2801	14.3700	-0.828%	241,498	-36.326%
2025-08-08	17.4900	17.547700	12.5900	14.4900	-16.339%	430,089	-36.853%
2025-08-07	18.7300	18.806600	16.1800	17.3200	-5.921%	298,397	-47.171%
2025-08-06	17.8300	18.910000	17.8200	18.4100	+3.311%	203,693	-50.299%
2025-08-05	17.8000	18.100000	16.9150	17.8200	+1.193%	189,379	-48.653%
2025-08-04	16.0500	17.710000	16.0000	17.6100	+11.034%	255,555	-48.041%
2025-08-01	16.1500	16.150000	15.2817	15.8600	-2.159%	139,209	-42.308%
2025-07-31	16.2100	16.879900	15.7400	16.2100	-0.062%	124,348	-43.553%
2025-07-30	16.0000	16.535000	15.5000	16.2200	+1.248%	180,614	-43.588%
2025-07-29	16.4700	16.755000	15.4000	16.0200	+1.457%	383,334	-42.884%
2025-07-28	14.0100	17.100000	13.7717	15.7900	+22.214%	980,889	-42.052%
2025-07-25	11.9600	13.250000	11.8100	12.9200	+9.584%	260,167	-29.180%
2025-07-24	11.5500	11.960000	11.3850	11.7900	+1.813%	83,510	-22.392%
2025-07-23	11.2000	11.990000	11.2000	11.5800	+3.671%	90,507	-20.984%
2025-07-22	11.3100	11.402900	11.0200	11.1700	-1.238%	118,917	-18.084%
2025-07-21	10.7300	11.550000	10.5100	11.3100	+5.405%	170,022	-19.098%
2025-07-18	10.5100	10.830000	10.2681	10.7300	+1.899%	122,574	-14.725%
2025-07-17	10.6500	11.040000	10.5200	10.5300	-2.138%	169,194	-13.105%
2025-07-16	10.7000	10.871585	10.2200	10.7600	+1.462%	174,163	-14.963%
2025-07-15	11.6300	11.630000	10.5500	10.6050	-8.182%	176,862	-13.720%
2025-07-14	12.8500	13.110000	11.5500	11.5500	-8.696%	185,699	-20.779%
2025-07-11	12.4900	12.850000	11.9160	12.6500	+0.717%	163,902	-27.668%
2025-07-10	12.7400	12.880000	12.0000	12.5600	-1.644%	146,273	-27.150%
2025-07-09	13.5900	13.655000	12.5978	12.7700	-6.034%	104,589	-28.348%
2025-07-08	13.5700	13.660000	13.0995	13.5900	-0.585%	105,883	-32.671%
2025-07-07	13.9700	14.380000	13.1200	13.6700	-2.531%	149,718	-33.065%
2025-07-03	13.3000	14.100000	13.3000	14.0250	+4.821%	93,654	-34.759%
2025-07-02	13.5200	13.650000	12.8000	13.3800	-1.978%	171,928	-31.614%
2025-07-01	13.9500	14.297700	13.0500	13.6500	-4.278%	189,934	-32.967%
2025-06-30	15.8000	15.994000	13.6100	14.2600	-10.258%	418,726	-35.835%
2025-06-27	15.9800	17.210000	15.7800	15.8900	-0.251%	1,663,592	-42.417%
2025-06-26	16.0500	16.160000	15.3100	15.9300	+1.465%	260,474	-42.561%
2025-06-25	17.6200	18.000000	15.3400	15.7000	-6.825%	482,191	-41.720%
2025-06-24	18.5500	18.989900	15.6100	16.8500	-8.424%	1,441,115	-45.697%
2025-06-23	13.9800	18.500000	13.3000	18.4000	+60.139%	3,323,255	-50.272%
2025-06-20	8.6800	11.960000	8.6200	11.4900	+35.018%	535,563	-20.366%
2025-06-18	9.4100	9.500000	8.5000	8.5100	-9.468%	155,548	+7.521%
2025-06-17	8.0800	9.500000	7.6604	9.4000	+36.430%	522,872	-2.660%
2025-06-16	7.0200	7.080000	6.7700	6.8900	+0.145%	72,093	+32.801%
2025-06-13	6.6300	6.942800	6.5700	6.8800	+3.771%	57,618	+32.994%
2025-06-12	6.6100	6.778600	6.5200	6.6300	-0.897%	40,915	+38.009%
2025-06-11	6.9700	6.970000	6.6476	6.6900	-3.324%	45,821	+36.771%
2025-06-10	6.9000	6.950000	6.8050	6.9200	+1.022%	44,078	+32.225%
2025-06-09	6.6900	6.910000	6.6400	6.8500	+3.008%	62,747	+33.577%
2025-06-06	6.6000	6.660000	6.4400	6.6500	+5.222%	48,453	+37.594%
2025-06-05	6.4000	6.420000	6.1250	6.3200	-1.095%	38,803	+44.778%
2025-06-04	6.7300	6.755000	6.3600	6.3900	-4.484%	55,096	+43.192%
2025-06-03	6.2300	6.720000	6.2201	6.6900	+6.869%	88,680	+36.771%
2025-06-02	5.8800	6.270000	5.8600	6.2600	+7.560%	68,893	+46.166%
2025-05-30	5.6500	5.861500	5.5100	5.8200	+3.191%	67,407	+57.216%
2025-05-29	5.7100	5.780000	5.6000	5.6400	-0.879%	39,411	+62.234%
2025-05-28	5.8800	5.880000	5.6900	5.6900	-3.231%	43,740	+60.808%
2025-05-27	6.0000	6.020000	5.8000	5.8800	-0.339%	40,889	+55.612%
2025-05-23	5.8500	6.000000	5.8500	5.9000	-0.673%	34,774	+55.085%
2025-05-22	6.0300	6.050000	5.8050	5.9400	-1.165%	46,512	+54.040%
2025-05-21	6.3500	6.355000	6.0000	6.0100	-5.947%	38,067	+52.246%
2025-05-20	6.0600	6.539800	5.9790	6.3900	+5.620%	71,689	+43.192%
2025-05-19	6.1900	6.275000	6.0200	6.0500	-2.104%	28,390	+51.240%
2025-05-16	6.1600	6.280000	6.0623	6.1800	+0.325%	28,110	+48.058%
2025-05-15	6.1400	6.400000	6.1000	6.1600	+0.326%	32,016	+48.539%
2025-05-14	6.0900	6.220000	5.9900	6.1400	-0.486%	24,856	+49.023%
2025-05-13	6.2200	6.285000	5.9600	6.1700	0.000%	33,489	+48.298%
2025-05-12	6.2400	6.420000	5.9300	6.1700	+2.322%	79,655	+48.298%
2025-05-09	6.5650	6.970000	5.6500	6.0300	-9.459%	219,890	+51.741%
2025-05-08	6.6100	6.750000	6.5100	6.6600	+2.304%	40,935	+37.387%
2025-05-07	6.7000	6.700000	6.4500	6.5100	-1.958%	37,538	+40.553%
2025-05-06	6.8800	6.880000	6.4650	6.6400	+0.151%	38,608	+37.801%
2025-05-05	6.9000	7.000000	6.6100	6.6300	-0.749%	49,374	+38.009%
2025-05-02	6.6200	6.745000	6.4000	6.6800	+1.985%	20,160	+36.976%
2025-05-01	6.4000	6.660000	6.3250	6.5500	+1.708%	56,054	+39.695%
2025-04-30	6.2600	6.580000	6.1150	6.4400	+0.312%	58,191	+42.081%
2025-04-29	6.1000	6.510000	6.0800	6.4200	+4.902%	38,720	+42.523%
2025-04-28	6.2500	6.430000	6.0000	6.1200	-2.392%	45,295	+49.510%
2025-04-25	6.0500	6.400000	6.0500	6.2700	+1.951%	107,668	+45.933%
2025-04-24	6.0900	6.200000	6.0000	6.1500	+2.329%	41,307	+48.780%
2025-04-23	6.2300	6.290000	5.9300	6.0100	-1.314%	51,644	+52.246%
2025-04-22	5.9900	6.242000	5.8538	6.0900	+2.353%	52,903	+50.246%
2025-04-21	6.0700	6.180000	5.8400	5.9500	-3.094%	49,443	+53.782%
2025-04-17	6.1100	6.370000	6.0200	6.1400	+1.320%	58,394	+49.023%
2025-04-16	6.0900	6.202100	5.9700	6.0600	-0.493%	42,699	+50.990%
2025-04-15	6.1100	6.260000	5.9900	6.0900	-0.327%	60,972	+50.246%
2025-04-14	6.3100	6.350000	5.9350	6.1100	-2.240%	69,161	+49.755%
2025-04-11	5.8400	6.360000	5.8400	6.2500	+2.627%	45,146	+46.400%
2025-04-10	6.4600	6.521400	5.9400	6.0900	-7.867%	49,262	+50.246%
2025-04-09	5.8700	6.820000	5.7700	6.6100	+9.983%	74,048	+38.427%
2025-04-08	6.6300	6.690000	5.9250	6.0100	-5.055%	71,684	+52.246%
2025-04-07	6.6000	6.795000	6.0601	6.3300	-2.164%	58,958	+44.550%
2025-04-04	6.6600	6.769600	6.2100	6.4700	-6.772%	83,749	+41.422%
2025-04-03	7.3500	7.350000	6.8300	6.9400	-7.590%	85,630	+31.844%
2025-04-02	7.2000	7.510000	7.2000	7.5100	+3.444%	51,056	+21.838%
2025-04-01	7.2000	7.450000	7.1000	7.2600	+0.693%	41,510	+26.033%
2025-03-31	7.1600	7.310000	7.0150	7.2100	-0.414%	63,160	+26.907%
2025-03-28	7.3500	7.350000	7.0950	7.2400	-2.030%	43,412	+26.381%
2025-03-27	7.5500	7.628300	7.3000	7.3900	-1.335%	47,514	+23.816%
2025-03-26	7.5700	7.870000	7.4500	7.4900	-0.399%	43,770	+22.163%
2025-03-25	7.5500	7.650000	7.4400	7.5200	+0.133%	37,001	+21.676%
2025-03-24	7.5100	7.580000	7.3700	7.5100	+1.213%	49,562	+21.838%
2025-03-21	7.4100	7.585000	7.3850	7.4200	-0.536%	57,592	+23.315%
2025-03-20	7.5500	7.649900	7.4400	7.4600	-0.666%	29,876	+22.654%
2025-03-19	7.3400	7.580000	7.2020	7.5100	+2.038%	72,056	+21.838%
2025-03-18	7.3900	7.400000	7.2400	7.3600	-0.406%	62,386	+24.321%
2025-03-17	7.5700	7.650000	7.3100	7.3900	-2.378%	68,110	+23.816%
2025-03-14	7.4700	7.625400	7.2500	7.5700	+2.853%	104,598	+20.872%
2025-03-13	7.3200	7.650000	7.2200	7.3600	+0.136%	63,541	+24.321%
2025-03-12	7.4300	7.780000	7.3200	7.3500	-0.541%	34,564	+24.490%
2025-03-11	7.3300	7.500000	7.2000	7.3900	+1.931%	39,728	+23.816%
2025-03-10	7.4700	7.470000	7.2000	7.2500	-2.945%	67,411	+26.207%
2025-03-07	7.4999	7.560000	7.3001	7.4700	+0.538%	54,846	+22.490%
2025-03-06	7.3300	7.500000	7.2900	7.4300	+0.541%	70,756	+23.149%
2025-03-05	7.4500	7.560200	7.3500	7.3900	-1.071%	71,935	+23.816%
2025-03-04	7.6500	7.660000	7.4469	7.4700	-3.613%	121,116	+22.490%
2025-03-03	8.1500	8.190000	7.7000	7.7500	-4.084%	68,028	+18.065%
2025-02-28	8.0000	8.160000	7.9500	8.0800	+1.000%	43,620	+13.243%
2025-02-27	8.2600	8.490000	8.0000	8.0000	-3.265%	44,276	+14.375%
2025-02-26	8.2901	8.370000	8.0000	8.2700	-0.241%	86,981	+10.641%
2025-02-25	8.4200	8.708900	8.2600	8.2900	-1.310%	63,493	+10.374%
2025-02-24	8.3900	8.665000	8.2100	8.4000	+0.599%	96,077	+8.929%
2025-02-21	8.7800	8.830000	8.3500	8.3500	-4.023%	108,561	+9.581%
2025-02-20	8.8500	8.850000	8.4650	8.7000	-2.357%	44,837	+5.172%
2025-02-19	9.2200	9.275000	8.7900	8.9100	-3.467%	51,494	+2.694%
2025-02-18	9.1100	9.679900	9.1100	9.2300	+1.206%	109,148	-0.867%
2025-02-14	9.6600	9.660000	9.0500	9.1200	-4.403%	51,793	+0.329%
2025-02-13	8.4400	9.540000	8.3300	9.5400	+15.496%	116,525	-4.088%
2025-02-12	8.3400	8.393900	8.0300	8.2600	-1.549%	93,608	+10.775%
2025-02-11	8.6600	9.010000	8.3100	8.3900	-2.328%	87,502	+9.058%
2025-02-10	8.5500	8.760000	8.5500	8.5900	0.000%	101,652	+6.519%
2025-02-07	8.7400	8.866400	8.4200	8.5900	-1.604%	91,603	+6.519%
2025-02-06	9.3500	9.440000	8.5300	8.7300	-2.349%	187,318	+4.811%
2025-02-05	9.5100	9.660000	8.8300	8.9400	-5.347%	89,002	+2.349%
2025-02-04	9.0200	9.445000	8.8000	9.4450	+5.886%	43,731	-3.123%
2025-02-03	9.0900	9.235000	8.7401	8.9200	-1.870%	46,024	+2.578%
2025-01-31	9.4877	9.487700	9.0800	9.0900	-2.572%	37,269	+0.660%
2025-01-30	9.3800	9.640000	9.1700	9.3300	-0.107%	61,361	-1.929%
2025-01-29	9.2100	9.419400	9.1200	9.3400	+0.647%	30,701	-2.034%
2025-01-28	9.2800	9.475000	9.1240	9.2800	+0.324%	33,519	-1.401%
2025-01-27	9.7000	9.750000	9.1350	9.2500	-3.646%	43,571	-1.081%
2025-01-24	9.5800	9.870000	9.4150	9.6000	-0.312%	29,935	-4.687%
2025-01-23	9.4600	9.720000	9.4300	9.6300	+1.905%	42,511	-4.984%
2025-01-22	9.8500	9.850000	9.4200	9.4500	-3.963%	40,991	-3.175%
2025-01-21	9.8100	10.080000	9.6000	9.8400	+1.027%	81,450	-7.012%
2025-01-17	9.9900	10.085000	9.6000	9.7400	-1.715%	29,216	-6.057%
2025-01-16	10.2500	10.250000	9.8900	9.9100	-2.268%	38,038	-7.669%
2025-01-15	10.1100	10.280000	9.9500	10.1400	+0.896%	44,148	-9.763%
2025-01-14	10.0000	10.110000	9.9400	10.0500	+1.721%	30,030	-8.955%
2025-01-13	9.8800	9.960000	9.7700	9.8800	+1.022%	45,853	-7.389%
2025-01-10	9.9100	9.950000	9.7600	9.7800	-1.511%	32,018	-6.442%
2025-01-08	9.8800	10.036000	9.7950	9.9300	-0.401%	35,572	-7.855%
2025-01-07	9.8700	10.090000	9.8500	9.9700	+0.302%	49,949	-8.225%
2025-01-06	10.2600	10.260000	9.8500	9.9400	-1.682%	65,190	-7.948%
2025-01-03	10.2000	10.460000	10.0500	10.1100	+0.497%	38,693	-9.496%
2025-01-02	10.2000	10.460000	9.9701	10.0600	+0.399%	36,856	-9.046%
2024-12-31	10.1200	10.470000	9.9900	10.0200	-1.086%	54,929	-8.683%
2024-12-30	10.1100	10.230000	9.9900	10.1300	+0.396%	32,730	-9.674%
2024-12-27	10.2600	10.395000	10.0000	10.0900	-2.323%	41,168	-9.316%
2024-12-26	10.1900	10.500000	10.1200	10.3300	+1.573%	37,214	-11.423%
2024-12-24	10.2300	10.310000	9.9500	10.1700	+1.598%	24,726	-10.029%
2024-12-23	9.9500	10.230000	9.9500	10.0100	+0.401%	33,961	-8.591%
2024-12-20	9.7900	10.350000	9.7900	9.9700	+0.911%	84,993	-8.225%
2024-12-19	9.8400	10.300000	9.7900	9.8800	+1.856%	45,899	-7.389%
2024-12-18	10.2000	10.670000	9.6800	9.7000	-5.181%	53,289	-5.670%
2024-12-17	10.1400	10.440000	10.0200	10.2300	-1.159%	55,632	-10.557%
2024-12-16	10.0900	10.525000	9.8800	10.3500	+3.088%	47,764	-11.594%
2024-12-13	10.3600	10.470000	9.9300	10.0400	-2.995%	50,778	-8.865%
2024-12-12	10.5000	10.765000	10.2500	10.3500	-0.576%	33,678	-11.594%
2024-12-11	10.6500	10.800000	10.2904	10.4100	-1.420%	42,776	-12.104%
2024-12-10	10.3400	10.790000	10.3400	10.5600	+1.931%	48,627	-13.352%
2024-12-09	10.5300	10.820000	10.3501	10.3600	-1.987%	38,877	-11.680%
2024-12-06	10.9700	11.070000	10.4209	10.5700	-3.646%	55,364	-13.434%
2024-12-05	11.0000	11.190000	10.9350	10.9700	+0.091%	35,758	-16.591%
2024-12-04	10.9000	11.040000	10.6854	10.9600	+1.294%	32,013	-16.515%
2024-12-03	11.0900	11.250000	10.7500	10.8200	-0.368%	47,626	-15.434%
2024-12-02	10.7400	11.460000	10.4616	10.8600	+1.117%	39,900	-15.746%
2024-11-29	10.5400	11.090000	10.1020	10.7400	+1.994%	31,247	-14.804%
2024-11-27	11.1000	11.100000	10.4900	10.5300	-4.186%	39,734	-13.105%
2024-11-26	10.9800	11.310000	10.7400	10.9900	+1.384%	71,896	-16.742%
2024-11-25	11.2700	11.625000	10.7000	10.8400	-3.815%	74,592	-15.590%
2024-11-22	12.7500	12.750000	10.0100	11.2700	-17.254%	220,117	-18.811%
2024-11-21	12.5800	13.705000	12.5800	13.6200	+9.574%	68,510	-32.819%
2024-11-20	12.6200	12.730000	12.0900	12.4300	+0.811%	39,706	-26.388%
2024-11-19	12.6000	12.720000	12.1600	12.3300	-2.298%	29,574	-25.791%
2024-11-18	12.8400	13.080000	12.4600	12.6200	-0.552%	31,981	-27.496%
2024-11-15	13.5800	13.580000	12.6300	12.6900	-6.965%	56,139	-27.896%
2024-11-14	13.6000	13.785000	13.2500	13.6400	+1.564%	28,540	-32.918%
2024-11-13	13.2000	13.770000	13.2000	13.4300	+2.833%	32,592	-31.869%
2024-11-12	13.5800	13.710000	12.7200	13.0600	-4.182%	41,485	-29.939%
2024-11-11	13.4100	13.690000	13.1700	13.6300	+2.868%	36,925	-32.869%
2024-11-08	13.0900	13.410000	13.0500	13.2500	+0.914%	40,527	-30.943%
2024-11-07	13.5700	13.580000	13.1050	13.1300	-2.524%	40,626	-30.312%
2024-11-06	12.9800	13.715000	12.8500	13.4700	+9.869%	81,775	-32.071%