Dark

LOOP
Loop Industries, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 12:12:42 PM EDT

0.7900USD+5.413%(+0.0400)69,415

0.6100Bid 0.9100Ask 0.3000Spread

Pre-market

Jul 30, 2026 9:10:30 AM EDT

0.7345USD+2.000%(+0.0144)0

After-hours

Jul 31, 2026 4:32:30 PM EDT

0.7251USD-8.285%(-0.0655)1,536

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.720000	0.790000	0.720000	0.790000	+8.204%	69,415	0.000%
2026-07-30	0.710100	0.822000	0.710100	0.730100	+1.389%	106,745	+8.204%
2026-07-29	0.730000	0.784849	0.711000	0.720100	-2.014%	83,674	+9.707%
2026-07-28	0.732200	0.774000	0.720000	0.734900	-4.558%	209,625	+7.498%
2026-07-27	0.776600	0.842450	0.747000	0.770000	-4.241%	50,008	+2.597%
2026-07-24	0.818500	0.869400	0.790000	0.804100	-2.439%	5,616	-1.754%
2026-07-23	0.890000	0.925200	0.790000	0.824200	-10.917%	12,788	-4.149%
2026-07-22	0.750000	0.959900	0.750000	0.925200	+23.360%	157,606	-14.613%
2026-07-21	0.779000	0.779000	0.730000	0.750000	0.000%	68,415	+5.333%
2026-07-20	0.770000	0.800000	0.710000	0.750000	-5.051%	76,663	+5.333%
2026-07-17	0.801200	0.830000	0.781300	0.789900	-1.263%	40,180	+0.013%
2026-07-16	0.800000	0.810100	0.750000	0.800000	-3.277%	131,321	-1.250%
2026-07-15	0.840900	0.939800	0.760000	0.827100	-12.873%	98,768	-4.486%
2026-07-14	0.850000	1.080000	0.850000	0.949300	+12.051%	371,184	-16.781%
2026-07-13	0.840000	0.870000	0.758100	0.847200	+3.317%	122,551	-6.752%
2026-07-10	0.831000	0.888799	0.800399	0.820000	+2.155%	18,635	-3.659%
2026-07-09	0.766300	0.830000	0.766300	0.802700	+1.608%	24,959	-1.582%
2026-07-08	0.780000	0.800000	0.740000	0.790000	-0.013%	105,950	0.000%
2026-07-07	0.860000	0.860000	0.790000	0.790100	-7.374%	37,992	-0.013%
2026-07-06	0.900000	0.900000	0.840000	0.853000	-5.568%	22,044	-7.386%
2026-07-02	0.969000	0.969000	0.902000	0.903300	-5.808%	62,265	-12.543%
2026-07-01	0.967100	0.976800	0.910100	0.959000	-0.104%	5,428	-17.623%
2026-06-30	0.970000	0.970000	0.900000	0.960000	-0.415%	27,286	-17.708%
2026-06-29	0.920000	0.979899	0.920000	0.964000	+16.145%	28,643	-18.050%
2026-06-26	0.830000	0.872500	0.802400	0.830000	+1.220%	15,858	-4.819%
2026-06-25	0.800000	0.913600	0.791999	0.820000	+3.771%	94,770	-3.659%
2026-06-24	0.790000	0.800000	0.749000	0.790200	+9.720%	66,937	-0.025%
2026-06-23	0.780100	0.795700	0.705700	0.720200	-2.964%	275,041	+9.692%
2026-06-22	0.835000	0.866000	0.739700	0.742200	-10.578%	211,581	+6.440%
2026-06-18	0.888500	0.916100	0.830000	0.830000	-6.521%	55,677	-4.819%
2026-06-17	0.880000	0.920000	0.834100	0.887900	+4.459%	30,210	-11.026%
2026-06-16	0.892800	0.940000	0.834949	0.850000	-7.649%	58,231	-7.059%
2026-06-15	0.970100	1.046200	0.888499	0.920400	-3.218%	76,252	-14.168%
2026-06-12	0.845000	1.020000	0.830000	0.951000	+15.877%	181,978	-16.930%
2026-06-11	0.960700	1.019900	0.732700	0.820700	-17.930%	413,973	-3.741%
2026-06-10	1.010000	1.085000	1.000000	1.000000	0.000%	139,037	-21.000%
2026-06-09	1.120000	1.170000	0.980000	1.000000	-13.043%	226,927	-21.000%
2026-06-08	1.210000	1.210000	1.150000	1.150000	-3.361%	33,667	-31.304%
2026-06-05	1.270000	1.285500	1.160000	1.190000	-7.752%	45,284	-33.613%
2026-06-04	1.300000	1.335000	1.290000	1.290000	-0.769%	33,808	-38.760%
2026-06-03	1.375000	1.398500	1.300000	1.300000	-6.475%	33,797	-39.231%
2026-06-02	1.400000	1.448000	1.340000	1.390000	-2.113%	26,668	-43.165%
2026-06-01	1.370000	1.430000	1.370000	1.420000	+2.158%	100,630	-44.366%
2026-05-29	1.320000	1.420000	1.320000	1.390000	+6.107%	60,866	-43.165%
2026-05-28	1.320000	1.370000	1.252300	1.310000	-2.963%	95,489	-39.695%
2026-05-27	1.400000	1.400000	1.340000	1.350000	-2.878%	29,410	-41.481%
2026-05-26	1.380000	1.478000	1.370100	1.390000	+1.460%	28,636	-43.165%
2026-05-22	1.340000	1.385200	1.260900	1.370000	+1.481%	74,445	-42.336%
2026-05-21	1.320000	1.398100	1.250000	1.350000	+2.273%	107,361	-41.481%
2026-05-20	1.350000	1.400000	1.290000	1.320000	-4.348%	64,474	-40.152%
2026-05-19	1.390000	1.460000	1.310100	1.380000	-2.128%	40,611	-42.754%
2026-05-18	1.420000	1.420000	1.370000	1.410000	+2.174%	28,426	-43.972%
2026-05-15	1.420000	1.420000	1.380000	1.380000	-2.817%	15,935	-42.754%
2026-05-14	1.410000	1.455000	1.390000	1.420000	-1.389%	56,346	-44.366%
2026-05-13	1.400000	1.470000	1.400000	1.440000	+0.699%	16,048	-45.139%
2026-05-12	1.450000	1.460000	1.410000	1.430000	+1.418%	23,378	-44.755%
2026-05-11	1.450000	1.488500	1.400000	1.410000	-2.759%	47,847	-43.972%
2026-05-08	1.440000	1.478100	1.410700	1.450000	+2.837%	35,026	-45.517%
2026-05-07	1.390000	1.480000	1.390000	1.410000	+0.714%	20,132	-43.972%
2026-05-06	1.399900	1.400000	1.350000	1.400000	+2.190%	125,701	-43.571%
2026-05-05	1.380000	1.419200	1.370000	1.370000	0.000%	9,074	-42.336%
2026-05-04	1.380000	1.480000	1.350000	1.370000	-0.725%	56,569	-42.336%
2026-05-01	1.330000	1.450000	1.315000	1.380000	+2.222%	141,815	-42.754%
2026-04-30	1.350000	1.400000	1.340100	1.350000	0.000%	188,202	-41.481%
2026-04-29	1.390000	1.400000	1.340000	1.350000	-2.878%	46,404	-41.481%
2026-04-28	1.398000	1.400000	1.310000	1.390000	+4.511%	32,819	-43.165%
2026-04-27	1.300000	1.400000	1.300000	1.330000	+0.758%	87,180	-40.602%
2026-04-24	1.315000	1.340000	1.302600	1.320000	-0.752%	8,582	-40.152%
2026-04-23	1.300000	1.330000	1.226000	1.330000	+4.724%	37,773	-40.602%
2026-04-22	1.310000	1.310000	1.250000	1.270000	-2.308%	40,683	-37.795%
2026-04-21	1.320000	1.320000	1.260000	1.300000	-1.515%	5,915	-39.231%
2026-04-20	1.310000	1.325000	1.285000	1.320000	-0.752%	13,951	-40.152%
2026-04-17	1.330000	1.340000	1.300000	1.330000	+1.527%	25,036	-40.602%
2026-04-16	1.370000	1.370100	1.280000	1.310000	-4.380%	54,614	-39.695%
2026-04-15	1.400000	1.410000	1.360000	1.370000	-1.439%	11,562	-42.336%
2026-04-14	1.360000	1.390000	1.350000	1.390000	+2.963%	20,093	-43.165%
2026-04-13	1.380000	1.380000	1.340000	1.350000	-1.460%	10,733	-41.481%
2026-04-10	1.390000	1.450000	1.370000	1.370000	-3.521%	58,821	-42.336%
2026-04-09	1.440000	1.500000	1.390000	1.420000	-1.389%	13,830	-44.366%
2026-04-08	1.500000	1.500000	1.440000	1.440000	-2.041%	24,433	-45.139%
2026-04-07	1.450000	1.500000	1.430000	1.470000	+1.379%	33,068	-46.259%
2026-04-06	1.470000	1.505200	1.450000	1.450000	-2.685%	26,332	-45.517%
2026-04-02	1.440000	1.540000	1.430000	1.490000	0.000%	46,587	-46.980%
2026-04-01	1.440000	1.490000	1.430000	1.490000	+4.196%	19,373	-46.980%
2026-03-31	1.310000	1.470000	1.310000	1.430000	+6.716%	42,103	-44.755%
2026-03-30	1.340000	1.400000	1.299000	1.340000	-1.471%	40,459	-41.045%
2026-03-27	1.360000	1.380000	1.250000	1.360000	0.000%	970,073	-41.912%
2026-03-26	1.280000	1.374800	1.245000	1.360000	+4.615%	501,907	-41.912%
2026-03-25	1.310000	1.315000	1.230000	1.300000	-0.763%	145,183	-39.231%
2026-03-24	1.360000	1.390000	1.300000	1.310000	-5.755%	24,816	-39.695%
2026-03-23	1.350000	1.415000	1.305000	1.390000	+2.963%	13,055	-43.165%
2026-03-20	1.290000	1.356500	1.255800	1.350000	+3.846%	115,823	-41.481%
2026-03-19	1.350000	1.359900	1.280000	1.300000	-3.704%	43,373	-39.231%
2026-03-18	1.280000	1.400000	1.270000	1.350000	+3.846%	154,297	-41.481%
2026-03-17	1.310000	1.350000	1.260100	1.300000	0.000%	15,020	-39.231%
2026-03-16	1.370000	1.395000	1.300000	1.300000	-5.797%	32,497	-39.231%
2026-03-13	1.430000	1.460000	1.370000	1.380000	-2.817%	10,568	-42.754%
2026-03-12	1.360300	1.469900	1.360300	1.420000	+4.412%	35,489	-44.366%
2026-03-11	1.310000	1.370000	1.300000	1.360000	+3.030%	77,798	-41.912%
2026-03-10	1.300000	1.330000	1.300000	1.320000	+0.763%	12,326	-40.152%
2026-03-09	1.270000	1.330000	1.230700	1.310000	-0.758%	52,135	-39.695%
2026-03-06	1.280000	1.320000	1.190000	1.320000	0.000%	40,815	-40.152%
2026-03-05	1.320000	1.339900	1.270000	1.320000	+0.380%	40,020	-40.152%
2026-03-04	1.300000	1.330000	1.300000	1.315000	+1.154%	22,394	-39.924%
2026-03-03	1.260000	1.310000	1.260000	1.300000	0.000%	106,159	-39.231%
2026-03-02	1.280000	1.330000	1.230000	1.300000	0.000%	58,391	-39.231%
2026-02-27	1.290000	1.330000	1.275000	1.300000	0.000%	16,809	-39.231%
2026-02-26	1.330000	1.330000	1.300000	1.300000	-0.763%	12,631	-39.231%
2026-02-25	1.340000	1.350000	1.290100	1.310000	-0.758%	20,109	-39.695%
2026-02-24	1.300000	1.355000	1.300000	1.320000	+1.538%	97,873	-40.152%
2026-02-23	1.300000	1.309900	1.250000	1.300000	0.000%	21,766	-39.231%
2026-02-20	1.320000	1.320000	1.270000	1.300000	0.000%	29,504	-39.231%
2026-02-19	1.300100	1.325000	1.280000	1.300000	-0.763%	87,162	-39.231%
2026-02-18	1.330000	1.360000	1.310000	1.310000	-0.380%	58,383	-39.695%
2026-02-17	1.280000	1.350000	1.265000	1.315000	+5.200%	107,031	-39.924%
2026-02-13	1.280000	1.291100	1.250000	1.250000	-2.344%	12,522	-36.800%
2026-02-12	1.250000	1.300000	1.215100	1.280000	+2.400%	37,515	-38.281%
2026-02-11	1.268000	1.279900	1.150000	1.250000	0.000%	28,673	-36.800%
2026-02-10	1.250000	1.273800	1.250000	1.250000	0.000%	15,802	-36.800%
2026-02-09	1.280000	1.290000	1.250000	1.250000	-2.344%	61,770	-36.800%
2026-02-06	1.270000	1.330000	1.250000	1.280000	+2.400%	50,052	-38.281%
2026-02-05	1.260000	1.265000	1.235000	1.250000	0.000%	58,092	-36.800%
2026-02-04	1.250000	1.290000	1.250000	1.250000	+1.626%	64,418	-36.800%
2026-02-03	1.240000	1.280000	1.190000	1.230000	-0.806%	51,405	-35.772%
2026-02-02	1.200000	1.270000	1.190000	1.240000	+2.479%	108,274	-36.290%
2026-01-30	1.220000	1.300000	1.190100	1.210000	-2.811%	143,687	-34.711%
2026-01-29	1.130000	1.250000	1.090000	1.245000	+10.177%	82,232	-36.546%
2026-01-28	1.110000	1.178200	1.110000	1.130000	+0.893%	19,413	-30.088%
2026-01-27	1.200000	1.200000	1.090000	1.120000	-2.609%	50,772	-29.464%
2026-01-26	1.170000	1.219900	1.150000	1.150000	-1.709%	28,581	-31.304%
2026-01-23	1.150000	1.190000	1.150000	1.170000	+1.739%	33,927	-32.479%
2026-01-22	1.150000	1.175000	1.130000	1.150000	+0.877%	67,938	-31.304%
2026-01-21	1.150000	1.160000	1.110000	1.140000	+2.703%	72,434	-30.702%
2026-01-20	1.110000	1.144600	1.110000	1.110000	-3.478%	59,290	-28.829%
2026-01-16	1.130000	1.185000	1.090100	1.150000	+1.770%	36,410	-31.304%
2026-01-15	1.150000	1.209900	1.080000	1.130000	-3.419%	151,192	-30.088%
2026-01-14	1.140000	1.180000	1.110100	1.170000	+3.540%	68,739	-32.479%
2026-01-13	1.180000	1.200000	1.110000	1.130000	-2.586%	64,000	-30.088%
2026-01-12	1.150000	1.180000	1.140000	1.160000	+1.754%	42,567	-31.897%
2026-01-09	1.101300	1.196300	1.100000	1.140000	+2.703%	92,751	-30.702%
2026-01-08	1.100000	1.110000	1.095000	1.110000	+0.909%	36,647	-28.829%
2026-01-07	1.130000	1.140000	1.100000	1.100000	-1.786%	44,405	-28.182%
2026-01-06	1.040000	1.130000	1.036000	1.120000	+6.667%	70,884	-29.464%
2026-01-05	1.020000	1.069900	1.000000	1.050000	+3.448%	61,349	-24.762%
2026-01-02	1.000000	1.030000	1.000000	1.015000	+1.500%	27,193	-22.167%
2025-12-31	1.000000	1.039600	1.000000	1.000000	-2.913%	88,245	-21.000%
2025-12-30	0.980000	1.034000	0.980000	1.030000	+5.339%	55,115	-23.301%
2025-12-29	0.990000	1.010000	0.950000	0.977800	-3.188%	121,188	-19.206%
2025-12-26	0.980000	1.010000	0.980000	1.010000	+2.020%	38,231	-21.782%
2025-12-24	0.980000	0.993000	0.960000	0.990000	+0.753%	42,060	-20.202%
2025-12-23	0.960000	1.010000	0.946500	0.982600	+1.309%	119,278	-19.601%
2025-12-22	0.960000	0.996000	0.949450	0.969900	+2.095%	67,978	-18.548%
2025-12-19	0.899300	0.989900	0.899300	0.950000	+6.742%	97,903	-16.842%
2025-12-18	0.918000	0.974700	0.880000	0.890000	-0.603%	101,789	-11.236%
2025-12-17	0.920000	0.960000	0.880700	0.895400	-2.674%	92,261	-11.771%
2025-12-16	0.995000	1.000000	0.910000	0.920000	-4.663%	110,075	-14.130%
2025-12-15	1.051600	1.051600	0.943200	0.965000	-8.095%	102,147	-18.135%
2025-12-12	1.062900	1.068200	1.021000	1.050000	+0.962%	30,013	-24.762%
2025-12-11	1.049000	1.060000	1.030000	1.040000	+1.961%	43,452	-24.038%
2025-12-10	1.070000	1.090000	1.020000	1.020000	-6.422%	66,597	-22.549%
2025-12-09	1.040000	1.090000	1.040000	1.090000	+3.810%	99,167	-27.523%
2025-12-08	1.080000	1.090000	1.030000	1.050000	-3.670%	88,704	-24.762%
2025-12-05	1.100000	1.110000	1.070000	1.090000	0.000%	32,773	-27.523%
2025-12-04	1.070000	1.110000	1.050000	1.090000	+1.869%	57,539	-27.523%
2025-12-03	1.050000	1.079500	1.010000	1.070000	+0.943%	48,543	-26.168%
2025-12-02	1.110000	1.110000	1.020000	1.060000	-4.505%	87,457	-25.472%
2025-12-01	1.150000	1.150000	1.100000	1.110000	-2.632%	62,091	-28.829%
2025-11-28	1.100000	1.140000	1.075000	1.140000	+3.636%	47,887	-30.702%
2025-11-26	1.130000	1.138800	1.100000	1.100000	-0.901%	48,777	-28.182%
2025-11-25	1.090000	1.170000	1.090000	1.110000	+1.835%	115,967	-28.829%
2025-11-24	1.010000	1.110000	1.010000	1.090000	+6.863%	127,562	-27.523%
2025-11-21	0.950000	1.080000	0.921300	1.020000	+7.368%	200,454	-22.549%
2025-11-20	1.110000	1.120000	0.910100	0.950000	-14.414%	280,361	-16.842%
2025-11-19	1.100000	1.140000	1.040000	1.110000	+3.738%	136,323	-28.829%
2025-11-18	1.110000	1.138100	1.020000	1.070000	-6.140%	122,916	-26.168%
2025-11-17	1.130000	1.225000	1.100000	1.140000	0.000%	111,224	-30.702%
2025-11-14	1.200000	1.210000	1.120000	1.140000	-5.785%	154,428	-30.702%
2025-11-13	1.270000	1.285000	1.160000	1.210000	-3.968%	188,612	-34.711%
2025-11-12	1.300000	1.330000	1.220000	1.260000	-3.817%	231,773	-37.302%
2025-11-11	1.310000	1.360000	1.300000	1.310000	+0.769%	404,406	-39.695%
2025-11-10	1.490000	1.495000	1.230000	1.300000	-15.033%	5,419,076	-39.231%
2025-11-07	1.510000	1.557500	1.510000	1.530000	0.000%	14,435	-48.366%
2025-11-06	1.600000	1.650000	1.530000	1.530000	-6.135%	74,506	-48.366%
2025-11-05	1.570000	1.630000	1.570000	1.630000	+3.165%	23,815	-51.534%
2025-11-04	1.610000	1.610000	1.550000	1.580000	-4.242%	29,823	-50.000%
2025-11-03	1.670000	1.730000	1.600000	1.650000	+0.610%	34,231	-52.121%
2025-10-31	1.610000	1.685000	1.610000	1.640000	+2.500%	14,657	-51.829%
2025-10-30	1.640000	1.700000	1.550000	1.600000	-2.439%	52,661	-50.625%
2025-10-29	1.710000	1.740000	1.640000	1.640000	-6.286%	31,970	-51.829%
2025-10-28	1.760000	1.780000	1.700000	1.750000	-2.235%	34,547	-54.857%
2025-10-27	1.800000	1.860000	1.714600	1.790000	-0.556%	58,520	-55.866%
2025-10-24	1.650000	1.860000	1.630000	1.800000	+11.801%	209,762	-56.111%
2025-10-23	1.620000	1.620000	1.580000	1.610000	+1.258%	38,742	-50.932%
2025-10-22	1.530000	1.600000	1.510000	1.590000	+2.581%	142,513	-50.314%
2025-10-21	1.600000	1.620000	1.540000	1.550000	-3.125%	25,773	-49.032%
2025-10-20	1.610000	1.640000	1.540000	1.600000	-0.621%	140,618	-50.625%
2025-10-17	1.640000	1.690000	1.500000	1.610000	-2.128%	131,014	-50.932%
2025-10-16	1.850000	1.850000	1.500000	1.645000	-14.323%	407,289	-51.976%
2025-10-15	1.910000	1.950000	1.750000	1.920000	+3.784%	290,153	-58.854%
2025-10-14	1.670000	1.990000	1.642000	1.850000	+10.119%	348,998	-57.297%
2025-10-13	1.660000	1.720000	1.655000	1.680000	+2.439%	47,809	-52.976%
2025-10-10	1.710000	1.848700	1.610000	1.640000	-3.529%	79,010	-51.829%
2025-10-09	1.700000	1.750000	1.640000	1.700000	+0.592%	73,570	-53.529%
2025-10-08	1.620000	1.699900	1.620000	1.690000	+3.681%	65,965	-53.254%
2025-10-07	1.770000	1.770000	1.600100	1.630000	-6.857%	87,621	-51.534%
2025-10-06	1.630000	1.834900	1.630000	1.750000	+7.362%	116,719	-54.857%
2025-10-03	1.620000	1.660000	1.588200	1.630000	+2.516%	117,276	-51.534%
2025-10-02	1.500000	1.620000	1.500000	1.590000	+6.711%	73,680	-50.314%
2025-10-01	1.500000	1.520000	1.458100	1.490000	+0.676%	37,317	-46.980%
2025-09-30	1.510000	1.576000	1.420000	1.480000	-2.632%	61,523	-46.622%
2025-09-29	1.590000	1.595000	1.500000	1.520000	-3.797%	58,799	-48.026%
2025-09-26	1.600000	1.619300	1.560000	1.580000	-3.067%	35,023	-50.000%
2025-09-25	1.650000	1.670000	1.610000	1.630000	-2.395%	31,371	-51.534%
2025-09-24	1.720000	1.730000	1.640300	1.670000	+1.829%	31,756	-52.695%
2025-09-23	1.720000	1.795000	1.640000	1.640000	-5.202%	58,363	-51.829%
2025-09-22	1.770000	1.770000	1.700000	1.730000	-2.260%	38,619	-54.335%
2025-09-19	1.810000	1.860000	1.740000	1.770000	-1.667%	84,261	-55.367%
2025-09-18	1.820000	1.890000	1.780000	1.800000	+1.695%	77,392	-56.111%
2025-09-17	1.870000	1.939679	1.769965	1.770000	-4.324%	175,110	-55.367%
2025-09-16	1.850000	1.889500	1.830000	1.850000	-2.632%	405,760	-57.297%
2025-09-15	1.930000	1.994400	1.880000	1.900000	-1.554%	43,753	-58.421%
2025-09-12	2.000000	2.010000	1.840000	1.930000	+5.464%	213,055	-59.067%
2025-09-11	1.810000	1.976700	1.810000	1.830000	+2.235%	63,145	-56.831%
2025-09-10	1.980000	2.020000	1.650000	1.790000	-9.137%	206,012	-55.866%
2025-09-09	2.100000	2.110000	1.860000	1.970000	-4.369%	246,647	-59.898%
2025-09-08	1.860000	2.100000	1.830000	2.060000	+10.753%	302,052	-61.650%
2025-09-05	1.710000	1.928000	1.686500	1.860000	+10.714%	397,611	-57.527%
2025-09-04	1.560000	1.700000	1.530000	1.680000	+6.329%	144,623	-52.976%
2025-09-03	1.540000	1.590000	1.481300	1.580000	+2.597%	65,744	-50.000%
2025-09-02	1.490000	1.578800	1.460000	1.540000	+3.356%	85,652	-48.701%
2025-08-29	1.500000	1.520000	1.480000	1.490000	-2.614%	18,102	-46.980%
2025-08-28	1.500000	1.549900	1.480000	1.530000	+2.000%	58,623	-48.366%
2025-08-27	1.550000	1.588600	1.460000	1.500000	0.000%	91,649	-47.333%
2025-08-26	1.520000	1.559900	1.460000	1.500000	-1.316%	70,987	-47.333%
2025-08-25	1.490000	1.530000	1.460000	1.520000	+3.401%	49,755	-48.026%
2025-08-22	1.420000	1.500000	1.390000	1.470000	+5.000%	35,943	-46.259%
2025-08-21	1.430000	1.462000	1.400000	1.400000	-2.098%	16,039	-43.571%
2025-08-20	1.460000	1.490000	1.400000	1.430000	-3.378%	83,528	-44.755%
2025-08-19	1.540000	1.610000	1.450000	1.480000	-3.896%	68,672	-46.622%
2025-08-18	1.540000	1.596200	1.512600	1.540000	-0.645%	67,822	-48.701%
2025-08-15	1.560000	1.600000	1.520000	1.550000	0.000%	57,640	-49.032%
2025-08-14	1.590000	1.610000	1.510000	1.550000	-2.516%	87,161	-49.032%
2025-08-13	1.590000	1.610000	1.560000	1.590000	+1.274%	70,819	-50.314%
2025-08-12	1.570000	1.629600	1.540000	1.570000	-0.633%	68,304	-49.682%
2025-08-11	1.630000	1.680000	1.555000	1.580000	-3.067%	70,931	-50.000%
2025-08-08	1.630000	1.650000	1.610000	1.630000	+3.822%	62,631	-51.534%
2025-08-07	1.700000	1.738200	1.530000	1.570000	-7.647%	119,927	-49.682%
2025-08-06	1.720000	1.740000	1.680000	1.700000	-1.163%	292,113	-53.529%
2025-08-05	1.620000	1.750000	1.620000	1.720000	+6.173%	169,667	-54.070%
2025-08-04	1.500000	1.670000	1.484800	1.620000	+5.882%	132,190	-51.235%
2025-08-01	1.600000	1.620000	1.520000	1.530000	-6.135%	237,350	-48.366%
2025-07-31	1.690000	1.720000	1.610000	1.630000	+0.617%	243,794	-51.534%
2025-07-30	1.570000	1.700000	1.541000	1.620000	+5.195%	402,638	-51.235%
2025-07-29	1.660000	1.680000	1.530000	1.540000	-8.333%	445,350	-48.701%
2025-07-28	1.570000	1.790000	1.510000	1.680000	+23.529%	3,253,828	-52.976%
2025-07-25	1.290000	1.399700	1.257500	1.360000	+7.937%	1,680,024	-41.912%
2025-07-24	1.210000	1.290000	1.200000	1.260000	+2.857%	90,450	-37.302%
2025-07-23	1.230000	1.250000	1.210000	1.225000	-0.407%	3,990,198	-35.510%
2025-07-22	1.230000	1.280000	1.180000	1.230000	0.000%	64,939	-35.772%
2025-07-21	1.280000	1.290000	1.210000	1.230000	-6.107%	112,485	-35.772%
2025-07-18	1.340000	1.414800	1.300000	1.310000	0.000%	59,903	-39.695%
2025-07-17	1.230000	1.360000	1.230000	1.310000	+6.504%	103,687	-39.695%
2025-07-16	1.260000	1.270000	1.220000	1.230000	0.000%	39,267	-35.772%
2025-07-15	1.260000	1.290000	1.220000	1.230000	-3.906%	45,535	-35.772%
2025-07-14	1.230000	1.300000	1.230000	1.280000	+5.785%	79,359	-38.281%
2025-07-11	1.090000	1.224800	1.090000	1.210000	+11.009%	71,615	-34.711%
2025-07-10	1.100100	1.170000	1.080000	1.090000	-2.679%	124,219	-27.523%
2025-07-09	1.210000	1.210000	1.050000	1.120000	-8.943%	302,615	-29.464%
2025-07-08	1.200000	1.250000	1.170000	1.230000	+2.500%	99,730	-35.772%
2025-07-07	1.240000	1.245000	1.150000	1.200000	0.000%	173,560	-34.167%
2025-07-03	1.250000	1.300000	1.180000	1.200000	-4.762%	93,864	-34.167%
2025-07-02	1.360000	1.379500	1.240000	1.260000	-7.353%	159,473	-37.302%
2025-07-01	1.400000	1.416500	1.360000	1.360000	-4.225%	86,130	-41.912%
2025-06-30	1.340000	1.450000	1.340000	1.420000	+5.970%	123,696	-44.366%
2025-06-27	1.390000	1.460000	1.270000	1.340000	-3.597%	205,170	-41.045%
2025-06-26	1.650000	1.650000	1.020000	1.390000	-14.724%	1,363,674	-43.165%
2025-06-25	1.570000	1.649300	1.570000	1.630000	+2.516%	51,918	-51.534%
2025-06-24	1.550000	1.620000	1.530000	1.590000	+2.581%	94,599	-50.314%
2025-06-23	1.680000	1.700000	1.520000	1.550000	-7.738%	131,951	-49.032%
2025-06-20	1.650000	1.695500	1.600300	1.680000	+0.599%	73,049	-52.976%
2025-06-18	1.610000	1.689900	1.548700	1.670000	+3.727%	85,692	-52.695%
2025-06-17	1.610000	1.640000	1.570000	1.610000	+0.625%	34,659	-50.932%
2025-06-16	1.490000	1.670000	1.480300	1.600000	+5.960%	178,563	-50.625%
2025-06-13	1.600000	1.620000	1.500000	1.510000	-6.790%	199,092	-47.682%
2025-06-12	1.600000	1.740000	1.590000	1.620000	-6.897%	181,531	-51.235%
2025-06-11	1.660000	1.755000	1.600000	1.740000	+3.571%	101,303	-54.598%
2025-06-10	1.660000	1.740000	1.610000	1.680000	-1.176%	105,451	-52.976%
2025-06-09	1.760000	1.760000	1.600000	1.700000	-1.734%	226,703	-53.529%
2025-06-06	1.700000	1.749900	1.600000	1.730000	+2.976%	260,869	-54.335%
2025-06-05	1.656000	1.735100	1.450000	1.680000	+7.006%	783,539	-52.976%
2025-06-04	1.490000	2.290000	1.350000	1.570000	+25.600%	4,465,392	-49.682%
2025-06-03	1.370000	1.430000	1.250000	1.250000	-6.716%	109,321	-36.800%
2025-06-02	1.270000	1.390000	1.270000	1.340000	+3.077%	129,729	-41.045%
2025-05-30	1.090000	1.300000	1.063100	1.300000	+23.810%	259,580	-39.231%
2025-05-29	1.080000	1.080000	1.000000	1.050000	-2.778%	18,013	-24.762%
2025-05-28	1.090000	1.100000	1.060000	1.080000	-3.571%	15,149	-26.852%
2025-05-27	1.040000	1.120000	1.010000	1.120000	+9.804%	82,311	-29.464%
2025-05-23	0.967000	1.050000	0.960000	1.020000	+4.082%	36,295	-22.549%
2025-05-22	0.960000	0.985100	0.960000	0.980000	+1.913%	12,284	-19.388%
2025-05-21	0.970000	1.050000	0.961600	0.961600	-0.517%	27,496	-17.845%
2025-05-20	0.970000	1.000000	0.960000	0.966600	-0.351%	30,539	-18.270%
2025-05-19	1.040000	1.040000	0.944200	0.970000	-4.902%	19,850	-18.557%
2025-05-16	0.938300	1.060000	0.899200	1.020000	+9.677%	26,380	-22.549%
2025-05-15	0.899500	0.930000	0.852900	0.930000	+4.097%	88,401	-15.054%
2025-05-14	0.900000	0.900000	0.850000	0.893400	-0.623%	32,324	-11.574%
2025-05-13	1.000000	1.000000	0.880000	0.899000	-8.275%	64,250	-12.125%
2025-05-12	1.000000	1.000000	0.970000	0.980100	-1.990%	13,176	-19.396%
2025-05-09	0.940000	1.000000	0.940000	1.000000	+4.433%	21,419	-21.000%
2025-05-08	0.980000	0.982080	0.930000	0.957549	-3.278%	30,024	-17.498%
2025-05-07	0.990000	1.009200	0.980000	0.990000	-0.493%	48,646	-20.202%
2025-05-06	1.055000	1.055000	0.989900	0.994900	-7.019%	53,724	-20.595%
2025-05-05	1.130000	1.140000	1.070000	1.070000	-5.560%	44,528	-26.168%
2025-05-02	1.110000	1.139100	1.099800	1.133000	+3.470%	6,704	-30.274%
2025-05-01	1.060000	1.120000	1.050000	1.095000	+2.336%	16,171	-27.854%
2025-04-30	1.090000	1.110000	1.070000	1.070000	-1.835%	10,800	-26.168%
2025-04-29	1.124400	1.124400	1.090000	1.090000	-0.457%	6,325	-27.523%
2025-04-28	1.140000	1.140000	1.090000	1.095000	-3.097%	19,048	-27.854%
2025-04-25	1.120000	1.130000	1.080000	1.130000	+3.670%	11,892	-30.088%
2025-04-24	1.042400	1.130000	1.042400	1.090000	+1.395%	39,389	-27.523%
2025-04-23	1.100000	1.150000	1.060000	1.075000	-2.273%	15,332	-26.512%
2025-04-22	1.070000	1.159900	1.070000	1.100000	+2.804%	14,122	-28.182%
2025-04-21	1.120000	1.120000	1.020000	1.070000	-3.604%	13,900	-26.168%
2025-04-17	1.050000	1.120000	1.050000	1.110000	+1.835%	19,336	-28.829%
2025-04-16	1.040000	1.160000	1.040000	1.090000	+3.810%	61,274	-27.523%
2025-04-15	1.030000	1.080000	1.030000	1.050000	+0.962%	19,365	-24.762%
2025-04-14	1.070000	1.070000	0.990000	1.040000	+1.961%	18,314	-24.038%
2025-04-11	1.029439	1.160000	0.973900	1.020000	+4.938%	220,079	-22.549%
2025-04-10	1.030000	1.040000	0.972000	0.972000	-7.110%	17,209	-18.724%
2025-04-09	0.910100	1.046400	0.910100	1.046400	+16.260%	70,175	-24.503%
2025-04-08	1.020000	1.020000	0.900000	0.900050	-10.886%	27,817	-12.227%
2025-04-07	0.990000	1.059700	0.950000	1.010000	+1.000%	47,636	-21.782%
2025-04-04	1.030000	1.080000	1.000000	1.000000	-2.913%	31,842	-21.000%
2025-04-03	1.090000	1.110000	1.000000	1.030000	-7.207%	37,151	-23.301%
2025-04-02	1.100000	1.200000	1.100000	1.110000	+0.909%	29,038	-28.829%
2025-04-01	1.130000	1.130000	1.070000	1.100000	-4.348%	23,783	-28.182%
2025-03-31	1.180000	1.220000	1.110000	1.150000	-4.167%	72,097	-31.304%
2025-03-28	1.230000	1.230000	1.180000	1.200000	-0.826%	5,562	-34.167%
2025-03-27	1.190000	1.222200	1.190000	1.210000	+0.833%	9,504	-34.711%
2025-03-26	1.190000	1.220000	1.170200	1.200000	-2.439%	3,177	-34.167%
2025-03-25	1.210000	1.230000	1.190000	1.230000	+1.577%	39,075	-35.772%
2025-03-24	1.210000	1.247500	1.200000	1.210900	+0.074%	21,967	-34.759%
2025-03-21	1.150000	1.210000	1.150000	1.210000	+3.419%	28,859	-34.711%
2025-03-20	1.177100	1.230000	1.170000	1.170000	-1.681%	23,826	-32.479%
2025-03-19	1.240000	1.240000	1.180100	1.190000	-4.800%	9,059	-33.613%
2025-03-18	1.200000	1.250000	1.170000	1.250000	+5.932%	19,636	-36.800%
2025-03-17	1.150000	1.250000	1.140100	1.180000	+0.855%	8,674	-33.051%
2025-03-14	1.200000	1.250000	1.130000	1.170000	-4.878%	55,908	-32.479%
2025-03-13	1.160000	1.240000	1.100000	1.230000	+4.681%	20,077	-35.772%
2025-03-12	1.172800	1.209800	1.172800	1.175000	-2.083%	5,389	-32.766%
2025-03-11	1.200000	1.250000	1.166200	1.200000	-3.226%	33,354	-34.167%
2025-03-10	1.220000	1.250000	1.200100	1.240000	+3.333%	49,257	-36.290%
2025-03-07	1.180000	1.250000	1.151500	1.200000	-2.439%	25,287	-34.167%
2025-03-06	1.230000	1.248700	1.200000	1.230000	+0.820%	16,528	-35.772%
2025-03-05	1.220000	1.250000	1.210700	1.220000	-2.008%	10,530	-35.246%
2025-03-04	1.170000	1.250000	1.150000	1.245000	+4.622%	31,897	-36.546%
2025-03-03	1.280000	1.305000	1.190000	1.190000	-10.526%	54,731	-33.613%
2025-02-28	1.270000	1.330000	1.270000	1.330000	+3.502%	17,751	-40.602%
2025-02-27	1.290000	1.300000	1.270000	1.285000	-1.908%	27,180	-38.521%
2025-02-26	1.310000	1.350000	1.274000	1.310000	-2.963%	13,575	-39.695%
2025-02-25	1.480000	1.480000	1.250000	1.350000	-8.163%	123,012	-41.481%
2025-02-24	1.330000	1.540000	1.320000	1.470000	+8.088%	256,735	-46.259%
2025-02-21	1.340000	1.438900	1.310000	1.360000	+9.677%	180,312	-41.912%
2025-02-20	1.270000	1.310000	1.240000	1.240000	-3.125%	98,450	-36.290%
2025-02-19	1.210000	1.300000	1.200000	1.280000	+2.400%	97,340	-38.281%
2025-02-18	1.060000	1.300000	1.060000	1.250000	+17.925%	135,310	-36.800%
2025-02-14	1.140000	1.140000	1.050000	1.060000	-4.505%	81,475	-25.472%
2025-02-13	1.080000	1.130000	1.080000	1.110000	+2.778%	27,019	-28.829%
2025-02-12	1.090000	1.130000	1.080000	1.080000	-1.818%	29,026	-26.852%
2025-02-11	1.120000	1.159600	1.100000	1.100000	-3.509%	24,232	-28.182%
2025-02-10	1.140000	1.155000	1.102100	1.140000	+0.885%	21,642	-30.702%