Dark

GSAT
Globalstar, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

82.41USD-0.242%(-0.20)609,214

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:15:30 AM EDT

83.37USD+0.919%(+0.76)0

After-hours

Aug 12, 2026 4:58:30 PM EDT

83.09USD-0.147%(-0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	82.6000	82.680000	81.830000	82.4100	-0.242%	609,214	0.000%
2026-08-13	83.0100	83.435000	82.420000	82.6100	-0.733%	693,302	-0.242%
2026-08-12	83.9500	83.950000	82.910000	83.2200	-0.407%	739,716	-0.973%
2026-08-11	83.7900	83.900000	83.290000	83.5600	-0.304%	724,415	-1.376%
2026-08-10	83.1700	84.030000	83.040000	83.8150	+0.498%	613,872	-1.676%
2026-08-07	83.0000	83.780000	82.840000	83.4000	+0.192%	1,030,804	-1.187%
2026-08-06	83.2400	83.560000	83.160000	83.2400	-0.252%	815,122	-0.997%
2026-08-05	83.4700	83.760000	83.070000	83.4500	-0.287%	913,354	-1.246%
2026-08-04	83.4300	84.000000	83.340000	83.6900	-0.582%	871,824	-1.529%
2026-08-03	83.1200	84.850000	83.120000	84.1800	+0.959%	1,854,708	-2.103%
2026-07-31	81.2300	83.540000	81.000000	83.3800	+4.108%	2,283,438	-1.163%
2026-07-30	79.5900	80.210000	79.250000	80.0900	+1.935%	1,511,606	+2.897%
2026-07-29	79.2000	79.650000	78.532500	78.5700	-0.595%	1,051,667	+4.887%
2026-07-28	79.0300	79.260000	78.360000	79.0400	+0.013%	1,064,225	+4.264%
2026-07-27	79.2500	79.340000	78.795000	79.0300	+0.127%	840,747	+4.277%
2026-07-24	79.4400	79.440000	78.650000	78.9300	-0.328%	1,180,932	+4.409%
2026-07-23	79.2000	79.870000	78.970000	79.1900	-0.938%	1,233,009	+4.066%
2026-07-22	79.7500	79.990000	79.545000	79.9400	+0.088%	542,543	+3.090%
2026-07-21	79.6900	80.440000	79.420000	79.8700	+0.681%	878,938	+3.180%
2026-07-20	79.5800	79.840000	79.070000	79.3300	+0.189%	1,032,329	+3.883%
2026-07-17	79.2400	80.090000	79.050000	79.1800	-0.440%	1,420,511	+4.079%
2026-07-16	80.3000	80.720000	79.430000	79.5300	-1.242%	1,372,582	+3.621%
2026-07-15	80.1500	80.749900	80.100000	80.5300	+0.474%	879,642	+2.335%
2026-07-14	80.2500	80.250000	79.740000	80.1500	+0.401%	723,286	+2.820%
2026-07-13	79.7900	80.460000	79.740000	79.8300	-0.325%	818,685	+3.232%
2026-07-10	80.1700	80.690000	79.810000	80.0900	+0.087%	547,530	+2.897%
2026-07-09	80.2100	80.310000	79.720000	80.0200	+0.219%	472,176	+2.987%
2026-07-08	79.8200	79.960000	79.250000	79.8450	-0.331%	1,039,296	+3.212%
2026-07-07	80.4100	80.500000	79.560000	80.1100	-0.112%	976,916	+2.871%
2026-07-06	80.5000	80.500000	79.960000	80.2000	-0.236%	702,129	+2.756%
2026-07-02	81.1200	81.340000	79.740000	80.3900	-0.704%	1,219,588	+2.513%
2026-07-01	81.4000	81.780000	80.820000	80.9600	-0.406%	1,064,594	+1.791%
2026-06-30	81.0000	81.480000	80.570000	81.2900	+0.197%	831,240	+1.378%
2026-06-29	80.5800	81.200000	80.200000	81.1300	+1.097%	1,070,907	+1.578%
2026-06-26	79.9500	80.390000	79.540000	80.2500	+0.375%	6,788,342	+2.692%
2026-06-25	80.0300	80.125000	78.835000	79.9500	-0.237%	1,743,135	+3.077%
2026-06-24	79.9000	80.450000	79.700000	80.1400	+0.288%	1,071,365	+2.833%
2026-06-23	79.2650	80.330000	79.000000	79.9100	+0.125%	940,562	+3.129%
2026-06-22	80.2100	80.340000	79.650000	79.8100	-0.746%	1,334,762	+3.258%
2026-06-18	80.4400	80.870000	79.600000	80.4100	+0.500%	1,358,852	+2.487%
2026-06-17	80.0000	80.270000	79.560000	80.0100	+0.326%	1,718,448	+3.000%
2026-06-16	81.5400	81.780000	79.500000	79.7500	-2.470%	3,881,619	+3.335%
2026-06-15	81.8900	82.420000	80.810000	81.7700	+0.752%	1,347,126	+0.783%
2026-06-12	81.9000	81.900000	80.250000	81.1600	+0.062%	1,119,754	+1.540%
2026-06-11	80.6250	81.410000	80.390000	81.1100	+0.996%	1,509,065	+1.603%
2026-06-10	80.5500	81.320000	80.190000	80.3100	-0.864%	1,289,219	+2.615%
2026-06-09	81.9400	82.000000	79.850000	81.0100	-0.222%	1,656,934	+1.728%
2026-06-08	81.8200	81.990000	80.860000	81.1900	-0.368%	1,015,188	+1.503%
2026-06-05	82.5400	82.700000	80.950000	81.4900	-1.404%	1,646,508	+1.129%
2026-06-04	81.8300	82.990000	81.680000	82.6500	+1.287%	1,106,348	-0.290%
2026-06-03	82.4500	82.710000	81.500000	81.6000	-1.258%	1,638,102	+0.993%
2026-06-02	82.5200	82.965000	81.960000	82.6400	+0.182%	1,332,745	-0.278%
2026-06-01	83.6000	84.000000	82.480000	82.4900	-2.043%	1,043,275	-0.097%
2026-05-29	83.8100	84.420000	83.130000	84.2100	-0.261%	1,371,855	-2.138%
2026-05-28	84.3000	84.695000	83.845000	84.4300	+0.154%	1,011,339	-2.393%
2026-05-27	83.9400	84.670000	83.660000	84.3000	+0.849%	1,606,421	-2.242%
2026-05-26	83.3200	84.220000	83.320000	83.5900	+0.711%	1,496,207	-1.412%
2026-05-22	82.9900	83.150000	82.615000	83.0000	+0.351%	751,458	-0.711%
2026-05-21	82.1900	83.090000	82.110000	82.7100	+0.315%	863,049	-0.363%
2026-05-20	81.8000	82.570000	81.780000	82.4500	+0.819%	933,973	-0.049%
2026-05-19	81.5500	82.080000	80.780000	81.7800	+0.086%	1,625,717	+0.770%
2026-05-18	81.8500	82.400000	81.245000	81.7100	-0.329%	1,857,234	+0.857%
2026-05-15	81.8700	82.200000	81.560000	81.9800	-0.122%	1,116,165	+0.525%
2026-05-14	82.3600	82.760000	81.950000	82.0800	-0.304%	1,105,436	+0.402%
2026-05-13	82.7500	82.890000	82.110000	82.3300	-0.411%	1,164,198	+0.097%
2026-05-12	81.8100	83.000000	81.525000	82.6700	+0.511%	1,144,052	-0.315%
2026-05-11	81.9600	82.420000	81.550000	82.2500	+0.195%	1,201,221	+0.195%
2026-05-08	81.4800	82.150000	81.410000	82.0900	+0.749%	930,467	+0.390%
2026-05-07	82.2400	82.270000	81.170000	81.4800	-0.598%	1,663,823	+1.141%
2026-05-06	82.0000	82.300000	81.770000	81.9700	+0.122%	1,223,979	+0.537%
2026-05-05	82.0000	82.370000	81.510000	81.8700	+0.503%	1,170,494	+0.660%
2026-05-04	81.9200	82.640000	81.320000	81.4600	-0.294%	935,542	+1.166%
2026-05-01	82.0500	82.850000	80.810000	81.7000	-0.729%	1,739,839	+0.869%
2026-04-30	82.3400	82.550000	81.090000	82.3000	+0.821%	1,695,984	+0.134%
2026-04-29	81.2500	81.915000	81.125400	81.6300	+0.431%	979,719	+0.956%
2026-04-28	81.2500	81.690000	81.060000	81.2800	-0.757%	1,212,934	+1.390%
2026-04-27	81.9000	82.000000	81.000000	81.9000	+0.110%	1,179,382	+0.623%
2026-04-24	81.9000	82.100000	81.170100	81.8100	+0.640%	1,352,352	+0.733%
2026-04-23	81.3700	81.575000	80.425000	81.2900	-0.061%	1,477,897	+1.378%
2026-04-22	80.6700	81.360000	80.068516	81.3400	+1.232%	1,658,639	+1.315%
2026-04-21	80.5300	80.750000	79.880000	80.3500	-0.012%	1,402,273	+2.564%
2026-04-20	79.9000	80.370000	79.620000	80.3600	+0.425%	2,133,664	+2.551%
2026-04-17	80.2000	80.800000	79.760000	80.0200	-0.012%	1,991,314	+2.987%
2026-04-16	80.0600	80.350000	79.700000	80.0300	-0.756%	2,499,398	+2.974%
2026-04-15	79.9000	80.930000	79.440000	80.6400	+0.914%	4,109,770	+2.195%
2026-04-14	78.8000	81.070000	78.450000	79.9100	+9.631%	12,495,627	+3.129%
2026-04-13	72.4500	74.200000	72.360000	72.8900	-0.369%	629,625	+13.061%
2026-04-10	73.3700	77.000000	72.000000	73.1600	+0.041%	1,367,301	+12.644%
2026-04-09	74.8400	75.900000	72.090000	73.1300	-2.376%	1,007,910	+12.690%
2026-04-08	75.4200	77.080000	73.550000	74.9100	+1.435%	1,274,861	+10.012%
2026-04-07	71.8700	73.990000	71.500000	73.8500	+1.638%	809,385	+11.591%
2026-04-06	76.5600	76.970000	71.300000	72.6600	-6.523%	1,727,653	+13.419%
2026-04-02	76.0750	78.299900	72.500000	77.7300	+13.425%	4,852,671	+6.021%
2026-04-01	67.9000	72.980000	67.380000	68.5300	+3.177%	1,541,535	+20.254%
2026-03-31	63.1800	67.855000	63.180000	66.4200	+7.441%	1,049,418	+24.074%
2026-03-30	64.5000	67.000000	61.570000	61.8200	-3.647%	1,313,243	+33.306%
2026-03-27	59.6700	65.128300	59.660000	64.1600	+6.445%	1,296,607	+28.445%
2026-03-26	67.4900	67.490000	60.050000	60.2750	-10.545%	1,384,474	+36.723%
2026-03-25	63.0000	74.650000	63.000000	67.3800	+10.296%	2,639,756	+22.306%
2026-03-24	59.6637	62.620000	59.663700	61.0900	+0.809%	511,562	+34.899%
2026-03-23	59.4000	60.930000	58.570000	60.6000	+3.184%	529,756	+35.990%
2026-03-20	61.4900	63.469000	56.760000	58.7300	-4.551%	1,307,195	+40.320%
2026-03-19	57.5000	62.170000	57.350000	61.5300	+4.857%	492,777	+33.935%
2026-03-18	60.7800	60.780000	57.600100	58.6800	-3.455%	605,639	+40.440%
2026-03-17	59.5700	61.660000	59.500000	60.7800	+3.315%	550,729	+35.587%
2026-03-16	60.0000	60.500000	57.744000	58.8300	+0.256%	494,560	+40.082%
2026-03-13	57.3900	60.195000	56.950000	58.6800	+2.749%	550,332	+40.440%
2026-03-12	56.0700	58.860000	55.320100	57.1100	-0.833%	514,132	+44.300%
2026-03-11	58.2600	59.590000	57.020000	57.5900	-2.008%	379,747	+43.098%
2026-03-10	57.0100	59.970000	56.010000	58.7700	+3.724%	408,017	+40.225%
2026-03-09	55.7300	57.060000	53.670000	56.6600	+0.390%	984,312	+45.447%
2026-03-06	57.5800	60.300000	56.370000	56.4400	-4.999%	692,987	+46.013%
2026-03-05	60.4500	60.700000	57.135000	59.4100	-3.083%	516,456	+38.714%
2026-03-04	61.4100	63.580000	60.320700	61.3000	+1.440%	545,544	+34.437%
2026-03-03	59.9900	61.910000	58.600000	60.4300	-2.532%	482,998	+36.373%
2026-03-02	59.5600	63.240000	57.299600	62.0000	-0.434%	750,951	+32.919%
2026-02-27	56.1000	64.000000	56.000000	62.2700	+7.585%	1,210,065	+32.343%
2026-02-26	63.1100	64.265000	57.730000	57.8800	-8.764%	954,677	+42.381%
2026-02-25	63.6500	65.020000	63.160000	63.4400	+0.987%	556,415	+29.902%
2026-02-24	60.8200	63.680000	59.980000	62.8200	+3.339%	572,022	+31.184%
2026-02-23	60.0000	61.499000	59.300000	60.7900	+1.148%	544,350	+35.565%
2026-02-20	58.9600	61.040000	57.750000	60.1000	+1.778%	573,331	+37.121%
2026-02-19	58.1100	59.265000	57.590000	59.0500	+0.068%	422,932	+39.560%
2026-02-18	58.7900	60.550000	57.500000	59.0100	-0.085%	364,122	+39.654%
2026-02-17	59.4400	60.500000	57.760000	59.0600	-1.665%	303,968	+39.536%
2026-02-13	58.7600	61.900000	58.310000	60.0600	+1.797%	466,670	+37.213%
2026-02-12	59.5800	59.640000	55.550000	59.0000	+0.631%	565,478	+39.678%
2026-02-11	60.1500	60.500000	57.130000	58.6300	-0.255%	427,384	+40.559%
2026-02-10	58.7600	60.160000	57.200000	58.7800	-0.170%	400,668	+40.201%
2026-02-09	57.8200	59.860000	57.000000	58.8800	+2.134%	399,891	+39.963%
2026-02-06	55.9500	57.960000	54.010000	57.6500	+6.503%	518,242	+42.949%
2026-02-05	57.0000	57.660000	53.730000	54.1300	-7.312%	801,853	+52.245%
2026-02-04	61.6300	61.630000	56.680000	58.4000	-5.776%	858,048	+41.113%
2026-02-03	61.8400	63.000000	59.500000	61.9800	+1.974%	459,455	+32.962%
2026-02-02	61.6200	62.990000	59.780000	60.7800	-1.363%	529,118	+35.587%
2026-01-30	63.6400	68.390000	61.430000	61.6200	-4.687%	652,466	+33.739%
2026-01-29	67.5500	67.550000	62.330000	64.6500	-4.293%	605,838	+27.471%
2026-01-28	64.4050	68.720000	63.300000	67.5500	+6.479%	823,637	+21.999%
2026-01-27	60.5000	64.249900	60.300000	63.4400	+5.033%	452,047	+29.902%
2026-01-26	64.3500	65.767000	60.205000	60.4000	-7.034%	675,767	+36.440%
2026-01-23	65.2300	66.800000	63.781500	64.9700	-1.066%	453,668	+26.843%
2026-01-22	61.8800	65.735000	61.150000	65.6700	+7.992%	740,622	+25.491%
2026-01-21	59.9200	61.540000	57.731300	60.8100	+1.604%	556,849	+35.520%
2026-01-20	58.1000	61.300000	57.180000	59.8500	-0.515%	900,861	+37.694%
2026-01-16	63.1000	66.910000	59.950000	60.1600	-4.189%	1,376,005	+36.985%
2026-01-15	63.7600	64.130000	61.950000	62.7900	-1.165%	550,421	+31.247%
2026-01-14	63.9800	64.990000	61.220000	63.5300	-1.198%	698,170	+29.718%
2026-01-13	64.2800	65.750000	62.830000	64.3000	+0.784%	536,904	+28.165%
2026-01-12	59.6500	64.400000	58.100000	63.8000	+6.333%	681,269	+29.169%
2026-01-09	59.9400	61.950000	59.350000	60.0000	+0.402%	679,113	+37.350%
2026-01-08	61.5000	64.836300	59.730000	59.7600	-1.791%	837,268	+37.902%
2026-01-07	67.1800	67.360000	60.580100	60.8500	-9.584%	872,343	+35.431%
2026-01-06	63.6300	67.560000	62.110000	67.3000	+5.025%	721,486	+22.452%
2026-01-05	64.7400	66.660000	62.600000	64.0800	+0.141%	644,492	+28.605%
2026-01-02	62.0000	64.300000	60.230000	63.9900	+4.833%	655,949	+28.786%
2025-12-31	61.6700	62.950000	60.780000	61.0400	-1.094%	702,860	+35.010%
2025-12-30	60.1500	62.800000	58.640000	61.7150	+2.875%	775,895	+33.533%
2025-12-29	61.8800	64.342300	59.740000	59.9900	-4.611%	662,335	+37.373%
2025-12-26	63.4000	63.400000	61.060000	62.8900	-0.569%	379,257	+31.038%
2025-12-24	63.8700	64.400000	62.600000	63.2500	-0.784%	299,230	+30.292%
2025-12-23	65.0100	65.783700	61.690000	63.7500	-4.322%	652,485	+29.271%
2025-12-22	63.1200	67.600000	62.960000	66.6300	+7.036%	691,124	+23.683%
2025-12-19	59.2200	62.740000	59.000000	62.2500	+6.156%	1,235,276	+32.386%
2025-12-18	58.3400	59.514936	56.500000	58.6400	+3.040%	747,581	+40.535%
2025-12-17	64.0000	65.000000	55.820000	56.9100	-10.659%	1,446,499	+44.808%
2025-12-16	67.7500	68.800000	62.810000	63.7000	-7.748%	1,189,326	+29.372%
2025-12-15	73.8800	74.180000	68.500800	69.0500	-5.424%	747,711	+19.348%
2025-12-12	73.1600	74.880000	70.810100	73.0100	-0.909%	746,457	+12.875%
2025-12-11	70.9300	74.783700	70.000000	73.6800	+4.838%	850,439	+11.849%
2025-12-10	68.3800	71.840000	67.689200	70.2800	+2.989%	849,781	+17.260%
2025-12-09	67.5000	69.730000	66.680000	68.2400	+0.649%	526,951	+20.765%
2025-12-08	69.0000	70.000000	66.680000	67.8000	-0.993%	738,265	+21.549%
2025-12-05	68.5900	70.829900	67.800000	68.4800	+0.278%	1,019,642	+20.342%
2025-12-04	65.2000	68.990000	64.500000	68.2900	+4.804%	986,954	+20.677%
2025-12-03	61.7400	65.450000	59.990000	65.1600	+6.523%	1,015,993	+26.473%
2025-12-02	60.4500	62.329900	59.560000	61.1700	+1.747%	653,315	+34.723%
2025-12-01	59.5300	60.350000	58.020000	60.1200	-1.037%	524,016	+37.076%
2025-11-28	61.0000	61.050000	59.640000	60.7500	-0.475%	268,696	+35.654%
2025-11-26	61.1200	62.679400	60.160000	61.0400	+0.246%	628,666	+35.010%
2025-11-25	59.9600	61.820000	58.690000	60.8900	+1.670%	654,231	+35.342%
2025-11-24	58.0000	60.890000	57.280000	59.8900	+5.440%	914,941	+37.602%
2025-11-21	56.4300	57.179900	53.870000	56.8000	+0.256%	989,533	+45.088%
2025-11-20	60.9600	62.170000	56.200000	56.6550	-4.733%	938,309	+45.459%
2025-11-19	60.6300	63.190000	58.565000	59.4700	-1.605%	706,343	+38.574%
2025-11-18	58.3800	61.790000	57.368000	60.4400	+2.112%	956,934	+36.350%
2025-11-17	62.0000	62.440000	57.350000	59.1900	-5.973%	1,195,465	+39.230%
2025-11-14	60.8400	65.105000	59.840000	62.9500	-0.364%	989,637	+30.913%
2025-11-13	63.2100	65.050000	60.660000	63.1800	-1.864%	1,032,492	+30.437%
2025-11-12	60.5100	65.520000	60.080000	64.3800	+7.443%	2,295,781	+28.006%
2025-11-11	57.4900	59.940000	56.510000	59.9200	+4.064%	1,152,911	+37.533%
2025-11-10	53.2900	60.400000	52.875000	57.5800	+14.065%	2,172,472	+43.123%
2025-11-07	48.9200	51.240000	47.250100	50.4800	+4.622%	1,283,969	+63.253%
2025-11-06	50.8000	50.800000	47.700000	48.2500	-5.633%	1,112,365	+70.798%
2025-11-05	47.1500	51.560000	46.500000	51.1300	+8.973%	1,967,020	+61.177%
2025-11-04	49.0000	50.005000	46.670000	46.9200	-6.868%	1,200,344	+75.639%
2025-11-03	54.3500	54.700000	50.210100	50.3800	-7.407%	1,584,215	+63.577%
2025-10-31	49.2500	55.780000	48.650000	54.4100	+7.148%	2,941,029	+51.461%
2025-10-30	41.3000	54.570000	41.260000	50.7800	+22.244%	5,594,367	+62.288%
2025-10-29	42.2300	42.980000	41.060000	41.5400	-0.598%	541,935	+98.387%
2025-10-28	42.5700	43.325000	41.460000	41.7900	-1.970%	626,335	+97.200%
2025-10-27	46.3700	46.390000	41.500000	42.6300	-5.832%	1,193,408	+93.315%
2025-10-24	45.0300	45.720000	44.000000	45.2700	+2.746%	818,846	+82.041%
2025-10-23	42.3100	46.750000	42.090000	44.0600	+4.755%	2,203,609	+87.040%
2025-10-22	44.5100	44.550000	40.500000	42.0600	-6.450%	1,153,346	+95.934%
2025-10-21	44.2800	46.550000	43.740500	44.9600	+1.056%	846,857	+83.296%
2025-10-20	44.6300	45.939900	44.240000	44.4900	+2.135%	695,347	+85.233%
2025-10-17	43.3000	45.159900	42.840000	43.5600	-1.626%	749,757	+89.187%
2025-10-16	44.8900	45.330000	43.630000	44.2800	-0.651%	797,970	+86.111%
2025-10-15	45.1700	46.050000	44.010000	44.5700	+2.909%	868,180	+84.900%
2025-10-14	42.9700	43.840000	41.020000	43.3100	-2.235%	1,005,527	+90.279%
2025-10-13	45.0000	45.882200	44.240000	44.3000	+2.097%	831,048	+86.027%
2025-10-10	47.1800	47.440000	43.000000	43.3900	-7.799%	1,353,140	+89.929%
2025-10-09	45.2500	47.320000	45.200000	47.0600	+3.360%	1,027,162	+75.117%
2025-10-08	44.4600	46.500000	44.085000	45.5300	+4.116%	1,396,195	+81.002%
2025-10-07	44.5000	46.020000	42.585200	43.7300	-2.257%	1,792,491	+88.452%
2025-10-06	42.7200	45.530000	42.565000	44.7400	+6.195%	2,264,495	+84.198%
2025-10-03	40.4600	42.230000	39.800000	42.1300	+4.619%	1,380,072	+95.609%
2025-10-02	39.1800	40.599000	38.663400	40.2700	+2.835%	1,382,896	+104.644%
2025-10-01	35.9500	39.180000	35.390000	39.1600	+7.612%	1,558,968	+110.444%
2025-09-30	36.0000	36.678000	35.680000	36.3900	+2.884%	1,169,286	+126.463%
2025-09-29	34.5000	36.590000	34.420000	35.3700	+3.451%	1,201,691	+132.994%
2025-09-26	34.3200	34.890000	33.900000	34.1900	-1.328%	658,164	+141.035%
2025-09-25	35.0100	35.400000	34.000000	34.6500	-2.996%	805,380	+137.835%
2025-09-24	36.6000	36.915000	35.160000	35.7200	-2.404%	752,122	+130.711%
2025-09-23	36.0900	37.750000	36.020000	36.6000	+1.498%	805,217	+125.164%
2025-09-22	35.0500	36.430000	34.404600	36.0600	+2.735%	987,544	+128.536%
2025-09-19	34.8700	36.079900	34.350000	35.1000	+1.563%	1,747,719	+134.786%
2025-09-18	34.5600	35.200000	34.098000	34.5600	+0.817%	1,019,655	+138.455%
2025-09-17	32.1300	34.900000	32.090000	34.2800	+6.825%	1,853,316	+140.403%
2025-09-16	31.2300	32.130000	31.200000	32.0900	+2.952%	1,095,840	+156.809%
2025-09-15	30.0500	31.250000	29.640000	31.1700	+4.108%	1,042,115	+164.389%
2025-09-12	30.0100	30.350000	29.360000	29.9400	-1.155%	980,760	+175.251%
2025-09-11	31.7600	31.965400	29.820000	30.2900	-2.667%	1,563,659	+172.070%
2025-09-10	36.9100	36.999900	31.040000	31.1200	-15.687%	2,471,937	+164.814%
2025-09-09	40.0300	40.560000	35.900000	36.9100	-2.715%	4,073,149	+123.273%
2025-09-08	32.8200	38.290000	32.560000	37.9400	+21.486%	3,886,059	+117.211%
2025-09-05	31.0400	31.560000	30.777200	31.2300	+1.760%	719,916	+163.881%
2025-09-04	30.4600	30.980000	29.920000	30.6900	+1.455%	693,186	+168.524%
2025-09-03	30.7100	31.770000	30.080000	30.2500	-0.329%	866,205	+172.430%
2025-09-02	29.9300	31.000000	29.630000	30.3500	+1.403%	1,382,715	+171.532%
2025-08-29	28.7000	30.098000	28.154600	29.9300	+4.141%	942,106	+175.342%
2025-08-28	27.9800	29.140000	27.635000	28.7400	+1.915%	712,208	+186.743%
2025-08-27	28.0300	28.900000	27.910000	28.2000	+0.786%	709,835	+192.234%
2025-08-26	26.7800	28.919900	26.780000	27.9800	+4.637%	1,165,898	+194.532%
2025-08-25	26.6700	27.110000	26.445000	26.7400	+0.150%	446,461	+208.190%
2025-08-22	25.7900	26.910000	25.520000	26.7000	+3.851%	654,310	+208.652%
2025-08-21	24.6700	25.850000	24.370000	25.7100	+3.170%	934,933	+220.537%
2025-08-20	25.1000	25.235000	24.570000	24.9200	-1.033%	591,722	+230.698%
2025-08-19	26.3200	26.558900	25.150000	25.1800	-4.440%	433,936	+227.284%
2025-08-18	26.7100	27.140000	26.330000	26.3500	-1.348%	383,499	+212.751%
2025-08-15	27.0200	27.230000	26.530000	26.7100	-0.854%	514,507	+208.536%
2025-08-14	27.3000	27.530000	26.295000	26.9400	-1.965%	623,045	+205.902%
2025-08-13	28.3700	28.435000	27.030000	27.4800	-2.241%	680,971	+199.891%
2025-08-12	28.5600	29.252700	28.090000	28.1100	-0.566%	726,195	+193.170%
2025-08-11	28.6350	28.820000	27.750000	28.2700	-0.702%	1,014,101	+191.510%
2025-08-08	27.3900	30.750000	27.300000	28.4700	+13.066%	1,829,730	+189.463%
2025-08-07	26.3000	26.450000	24.690000	25.1800	-3.709%	734,457	+227.284%
2025-08-06	24.9800	26.165000	24.800000	26.1500	+4.726%	776,604	+215.143%
2025-08-05	24.4600	25.100000	24.390000	24.9700	+2.969%	632,737	+230.036%
2025-08-04	23.2600	24.320000	23.250000	24.2500	+4.752%	586,217	+239.835%
2025-08-01	23.0500	23.450000	22.351700	23.1500	-1.447%	780,302	+255.983%
2025-07-31	23.4200	23.865000	23.270000	23.4900	-0.550%	450,153	+250.830%
2025-07-30	23.9500	24.020000	23.360000	23.6200	-0.923%	357,327	+248.899%
2025-07-29	24.8000	24.890000	23.730000	23.8400	-3.871%	541,059	+245.680%
2025-07-28	24.5600	24.880000	24.290000	24.8000	+0.936%	412,404	+232.298%
2025-07-25	25.0600	25.255000	24.304600	24.5700	-1.444%	505,763	+235.409%
2025-07-24	26.0600	26.130000	24.710000	24.9300	-4.483%	652,726	+230.566%
2025-07-23	25.8700	26.420000	25.520000	26.1000	+0.850%	453,402	+215.747%
2025-07-22	25.9800	26.246100	25.550000	25.8800	-0.385%	538,783	+218.431%
2025-07-21	28.1000	28.229900	25.830000	25.9800	-7.115%	926,661	+217.206%
2025-07-18	28.4000	28.560000	27.640000	27.9700	-1.096%	428,198	+194.637%
2025-07-17	27.7000	28.563000	27.600000	28.2800	+2.986%	627,750	+191.407%
2025-07-16	27.8200	28.060000	26.840000	27.4600	-0.615%	491,132	+200.109%
2025-07-15	27.8400	28.170000	27.470000	27.6300	0.000%	655,870	+198.263%
2025-07-14	27.1200	27.670000	27.020000	27.6300	+1.768%	447,000	+198.263%
2025-07-11	27.2100	27.525000	27.020000	27.1500	-0.586%	479,241	+203.536%
2025-07-10	27.0100	27.470000	26.530000	27.3100	+1.036%	560,159	+201.758%
2025-07-09	27.2900	27.650000	26.650000	27.0300	+0.297%	809,871	+204.883%
2025-07-08	26.4200	27.380000	26.200000	26.9500	+1.621%	1,118,570	+205.788%
2025-07-07	25.6900	26.590000	24.735000	26.5200	+6.421%	1,989,759	+210.747%
2025-07-03	24.0000	24.970000	23.850000	24.9200	+4.750%	521,382	+230.698%
2025-07-02	23.0700	23.990000	23.050000	23.7900	+2.809%	446,024	+246.406%
2025-07-01	23.3200	23.550000	22.855700	23.1400	-1.741%	482,946	+256.137%
2025-06-30	23.6300	23.720000	23.094600	23.5500	+0.042%	508,995	+249.936%
2025-06-27	23.5500	24.069900	23.265000	23.5400	+0.555%	1,008,592	+250.085%
2025-06-26	23.4700	23.610000	22.930000	23.4100	+0.862%	451,460	+252.029%
2025-06-25	23.7100	24.009200	23.080000	23.2100	-2.397%	493,402	+255.062%
2025-06-24	24.1600	24.330000	23.700000	23.7800	-0.042%	503,870	+246.552%
2025-06-23	23.0200	23.830000	22.800100	23.7900	+1.320%	517,922	+246.406%
2025-06-20	24.2000	24.560000	23.450000	23.4800	-1.510%	655,006	+250.980%
2025-06-18	23.4300	24.180000	23.220000	23.8400	+2.186%	587,148	+245.680%
2025-06-17	23.1100	23.430000	22.730000	23.3300	-0.214%	525,117	+253.236%
2025-06-16	22.1400	23.575000	21.950000	23.3800	+6.515%	668,062	+252.481%
2025-06-13	21.7900	22.420000	21.590000	21.9500	-1.082%	575,642	+275.444%
2025-06-12	21.9000	22.264600	21.610000	22.1900	+1.186%	467,049	+271.384%
2025-06-11	21.9300	22.340000	21.685000	21.9300	+0.596%	634,640	+275.787%
2025-06-10	21.2400	21.980000	21.080000	21.8000	+2.879%	858,143	+278.028%
2025-06-09	20.1600	21.950000	20.160000	21.1900	+6.482%	950,077	+288.910%
2025-06-06	20.0500	20.113000	19.630000	19.9000	+0.862%	403,435	+314.121%
2025-06-05	19.5800	20.180000	19.270000	19.7300	+0.561%	606,407	+317.689%
2025-06-04	19.0000	19.780000	18.811200	19.6200	+3.536%	556,693	+320.031%
2025-06-03	18.6000	19.070000	18.331000	18.9500	+2.046%	477,142	+334.881%
2025-06-02	18.1900	19.070000	17.910000	18.5700	+0.596%	843,552	+343.780%
2025-05-30	18.5300	18.615000	18.070000	18.4600	-1.336%	652,480	+346.425%
2025-05-29	19.0300	19.100000	18.540000	18.7100	-1.005%	467,974	+340.460%
2025-05-28	19.0800	19.250000	18.600000	18.9000	-1.151%	484,906	+336.032%
2025-05-27	18.5000	19.325000	18.500000	19.1200	+4.710%	542,762	+331.015%
2025-05-23	18.2100	18.470000	18.000000	18.2600	-1.244%	430,481	+351.314%
2025-05-22	18.2000	18.570000	18.027100	18.4900	+0.983%	508,636	+345.700%
2025-05-21	19.0000	19.070000	18.140000	18.3100	-4.486%	653,589	+350.082%
2025-05-20	18.3200	19.310000	18.177300	19.1700	+4.298%	703,185	+329.890%
2025-05-19	18.1000	18.390000	17.760000	18.3800	+0.163%	667,018	+348.368%
2025-05-16	18.5800	18.839900	18.320000	18.3500	-1.661%	659,576	+349.101%
2025-05-15	18.6900	18.839600	18.300000	18.6600	0.000%	442,733	+341.640%
2025-05-14	18.8500	19.350000	18.530400	18.6600	-1.374%	646,596	+341.640%
2025-05-13	19.3700	19.550000	18.620200	18.9200	-0.682%	833,726	+335.571%
2025-05-12	18.2700	19.070000	18.010000	19.0500	+8.331%	1,287,781	+332.598%
2025-05-09	19.1450	19.280000	17.240000	17.5850	-12.902%	1,977,337	+368.638%
2025-05-08	20.6600	20.660000	19.775000	20.1900	+0.398%	514,565	+308.172%
2025-05-07	19.8700	20.680000	19.870000	20.1100	+1.310%	379,341	+309.796%
2025-05-06	19.5500	19.940000	19.510000	19.8500	-0.201%	246,718	+315.164%
2025-05-05	20.1200	20.220000	19.795000	19.8900	-2.500%	338,012	+314.329%
2025-05-02	19.8800	20.695000	19.740000	20.4000	+3.659%	461,907	+303.971%
2025-05-01	19.4800	19.930000	19.160000	19.6800	+2.393%	483,201	+318.750%
2025-04-30	19.2500	19.390000	18.790000	19.2200	-2.288%	394,969	+328.772%
2025-04-29	19.6300	19.920000	19.430000	19.6700	-0.152%	293,314	+318.963%
2025-04-28	19.5900	20.020000	19.340000	19.7000	+0.459%	334,491	+318.325%
2025-04-25	19.3200	19.669000	19.135000	19.6100	+0.307%	304,126	+320.245%
2025-04-24	19.0900	19.600000	19.059100	19.5500	+2.356%	325,006	+321.535%
2025-04-23	19.6400	20.100000	19.030000	19.1000	+0.579%	450,513	+331.466%
2025-04-22	19.0600	19.570000	18.900000	18.9900	-0.210%	425,838	+333.965%
2025-04-21	19.4000	19.480000	18.840000	19.0300	-2.759%	412,097	+333.053%
2025-04-17	19.5200	19.668900	19.150000	19.5700	+0.539%	292,348	+321.104%
2025-04-16	19.3700	19.650000	18.950000	19.4650	-1.243%	506,807	+323.375%
2025-04-15	19.5700	20.010000	19.440000	19.7100	+0.870%	318,704	+318.113%
2025-04-14	20.1500	20.220000	19.010900	19.5400	-0.102%	438,342	+321.750%
2025-04-11	19.3600	19.750000	18.660000	19.5600	+1.347%	906,586	+321.319%
2025-04-10	19.7500	19.960000	18.820000	19.3000	-3.596%	1,044,078	+326.995%
2025-04-09	18.1300	20.550000	17.800000	20.0200	+8.509%	745,065	+311.638%
2025-04-08	19.7100	19.910000	18.080000	18.4500	-1.337%	745,193	+346.667%
2025-04-07	17.3200	20.050000	17.300000	18.7000	+0.322%	1,288,895	+340.695%
2025-04-04	18.4200	19.400000	17.928500	18.6400	-5.140%	1,041,339	+342.114%
2025-04-03	19.9400	19.940000	19.190000	19.6500	-5.574%	666,368	+319.389%
2025-04-02	20.6400	21.138000	20.195000	20.8100	+0.483%	516,068	+296.012%
2025-04-01	20.7700	21.355700	20.310000	20.7100	-0.719%	475,027	+297.924%
2025-03-31	20.7100	21.130000	20.344065	20.8600	-1.974%	702,713	+295.062%
2025-03-28	22.3200	22.375000	20.990000	21.2800	-5.506%	590,627	+287.265%
2025-03-27	22.9100	23.270000	22.460000	22.5200	-2.299%	419,986	+265.941%
2025-03-26	23.1300	23.410000	22.650000	23.0500	-0.604%	438,150	+257.527%
2025-03-25	23.3300	23.628200	22.971600	23.1900	-0.982%	435,395	+255.369%
2025-03-24	22.4500	23.480000	22.330000	23.4200	+6.600%	747,124	+251.879%
2025-03-21	21.2800	22.589900	21.060000	21.9700	+1.619%	1,190,408	+275.102%
2025-03-20	21.4800	22.230000	21.480000	21.6200	-0.369%	532,095	+281.175%
2025-03-19	21.4000	21.990000	20.904800	21.7000	+4.427%	682,473	+279.770%
2025-03-18	21.2500	21.340000	20.500000	20.7800	-3.841%	734,499	+296.583%
2025-03-17	21.3800	21.930000	21.310000	21.6100	+1.313%	941,679	+281.351%
2025-03-14	21.7200	21.990000	21.250000	21.3300	-0.420%	481,690	+286.357%
2025-03-13	22.1800	22.200000	21.000000	21.4200	-3.339%	476,364	+284.734%
2025-03-12	22.2600	22.660000	21.540000	22.1600	-0.135%	630,969	+271.886%
2025-03-11	21.5000	22.420000	21.200500	22.1900	+2.117%	571,650	+271.384%
2025-03-10	22.4900	22.850000	21.220000	21.7300	-5.890%	648,890	+279.245%
2025-03-07	22.3000	23.140000	21.540000	23.0900	+2.988%	640,002	+256.908%
2025-03-06	22.7200	23.040000	22.030000	22.4200	-2.902%	515,725	+267.574%
2025-03-05	21.5400	23.200000	21.430000	23.0900	+6.997%	693,696	+256.908%
2025-03-04	20.4100	21.980000	19.770000	21.5800	+3.081%	917,562	+281.881%
2025-03-03	21.6300	22.730000	20.540000	20.9350	-3.034%	1,143,073	+293.647%
2025-02-28	19.3000	21.910000	19.089000	21.5900	+0.139%	1,688,303	+281.704%
2025-02-27	21.8150	22.299900	21.350000	21.5600	-0.828%	876,405	+282.236%
2025-02-26	20.3600	21.900000	20.120000	21.7400	+11.088%	1,022,742	+279.071%
2025-02-25	20.5800	20.610000	18.880000	19.5700	-4.908%	1,155,817	+321.104%