Dark

LPTH
Lightpath Technologies Inc
stock NASDAQ

At Close

Aug 14, 2026 4:00:00 PM EDT

15.16USD+15.587%(+2.04)6,147,758

13.08Bid 17.32Ask 4.24Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

14.50USD+10.518%(+1.38)58,641

After-hours

Aug 14, 2026 4:52:30 PM EDT

15.21USD+0.291%(+0.04)6,268

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	14.6300	15.6000	14.01000	15.1600	+15.549%	6,147,758	0.000%
2026-08-13	13.5400	13.8850	13.08000	13.1200	-4.443%	1,956,363	+15.549%
2026-08-12	13.7500	14.1800	13.50000	13.7300	+4.889%	3,365,712	+10.415%
2026-08-11	12.6300	13.1350	12.40000	13.0900	+4.137%	2,108,739	+15.814%
2026-08-10	13.1300	13.4100	12.56000	12.5700	-3.752%	2,077,747	+20.605%
2026-08-07	12.4500	13.1400	11.96000	13.0600	+8.743%	2,323,580	+16.080%
2026-08-06	11.6650	12.7700	11.55000	12.0100	+0.167%	1,497,972	+26.228%
2026-08-05	12.2500	12.6000	11.97500	11.9900	-4.003%	1,481,445	+26.439%
2026-08-04	12.1600	12.7037	11.86000	12.4900	+11.717%	2,387,590	+21.377%
2026-08-03	10.3200	11.3001	9.93300	11.1800	+7.811%	1,859,790	+35.599%
2026-07-31	10.5800	10.6500	10.05000	10.3700	+0.436%	1,727,614	+46.191%
2026-07-30	9.9350	10.4500	9.76000	10.3250	+9.957%	2,262,642	+46.828%
2026-07-29	10.3200	10.3400	9.28000	9.3900	-9.450%	4,111,540	+61.448%
2026-07-28	10.7000	10.7000	9.65000	10.3700	-5.037%	3,980,223	+46.191%
2026-07-27	11.0600	11.3000	10.38500	10.9200	+0.831%	1,771,580	+38.828%
2026-07-24	12.2500	12.2500	10.76000	10.8300	-12.449%	3,112,843	+39.982%
2026-07-23	11.9800	12.9299	11.90000	12.3700	+1.979%	2,436,838	+22.555%
2026-07-22	12.4700	13.0700	12.09000	12.1300	-4.186%	3,413,941	+24.979%
2026-07-21	10.8950	12.8400	10.89500	12.6600	+22.201%	4,532,207	+19.747%
2026-07-20	10.7200	10.8500	10.11010	10.3600	-0.956%	2,310,835	+46.332%
2026-07-17	10.1700	10.9180	9.90000	10.4600	-0.665%	2,081,025	+44.933%
2026-07-16	10.8200	10.9150	10.40000	10.5300	-7.793%	3,149,963	+43.970%
2026-07-15	12.1400	12.4794	10.81000	11.4200	-0.868%	2,883,164	+32.750%
2026-07-14	11.3900	11.7800	11.17000	11.5200	+4.442%	1,820,615	+31.597%
2026-07-13	11.4000	11.6500	10.77000	11.0300	-6.048%	3,028,615	+37.443%
2026-07-10	12.5000	12.5563	11.40900	11.7400	-6.380%	2,781,355	+29.131%
2026-07-09	13.1000	13.1000	12.46500	12.5400	-1.026%	2,267,264	+20.893%
2026-07-08	12.4700	12.9300	11.94000	12.6700	-0.236%	3,358,744	+19.653%
2026-07-07	13.7300	13.8486	12.39000	12.7000	-9.929%	3,051,702	+19.370%
2026-07-06	14.6400	15.1200	14.01000	14.1000	-3.159%	1,603,337	+7.518%
2026-07-02	15.7400	16.8799	14.25500	14.5600	-8.370%	3,107,933	+4.121%
2026-07-01	15.8500	16.7000	15.33000	15.8900	-2.813%	2,729,123	-4.594%
2026-06-30	14.4600	16.4400	14.27000	16.3500	+12.217%	3,996,653	-7.278%
2026-06-29	13.4100	14.7252	13.14000	14.5700	+10.967%	2,539,282	+4.049%
2026-06-26	13.1000	13.6200	12.76000	13.1300	-3.668%	9,863,830	+15.461%
2026-06-25	13.3300	13.7000	12.54010	13.6300	+4.846%	2,601,299	+11.225%
2026-06-24	13.6200	13.6200	12.63500	13.0000	-4.552%	3,594,118	+16.615%
2026-06-23	13.9900	14.4700	13.57000	13.6200	-8.035%	2,415,659	+11.307%
2026-06-22	15.3750	15.5000	13.91250	14.8100	-2.244%	3,252,311	+2.363%
2026-06-18	14.7200	15.3200	14.15000	15.1500	+3.767%	4,498,133	+0.066%
2026-06-17	14.5550	15.3400	14.40000	14.6000	+1.884%	2,387,035	+3.836%
2026-06-16	14.8900	15.1900	14.00080	14.3300	-4.403%	2,606,396	+5.792%
2026-06-15	15.2600	15.3900	14.19000	14.9900	+5.119%	3,209,622	+1.134%
2026-06-12	15.2800	15.8300	13.93010	14.2600	-8.824%	4,469,506	+6.311%
2026-06-11	14.5700	15.6790	14.31140	15.6400	+9.524%	4,983,130	-3.069%
2026-06-10	14.0300	15.1400	14.02000	14.2800	+1.493%	2,303,862	+6.162%
2026-06-09	15.2700	15.5900	13.11070	14.0700	-6.449%	3,944,330	+7.747%
2026-06-08	15.6300	15.6450	14.56000	15.0400	+0.737%	3,069,858	+0.798%
2026-06-05	16.6500	16.9100	14.79000	14.9300	-15.267%	4,736,560	+1.541%
2026-06-04	14.8750	18.8000	14.70000	17.6200	+12.804%	5,360,303	-13.961%
2026-06-03	16.6200	16.6500	15.06000	15.6200	-2.861%	4,198,752	-2.945%
2026-06-02	15.0000	16.2000	14.67000	16.0800	-2.869%	6,385,113	-5.721%
2026-06-01	16.4300	17.1399	15.48000	16.5550	-2.503%	3,225,162	-8.426%
2026-05-29	17.9050	17.9050	16.13000	16.9800	-6.446%	4,809,521	-10.718%
2026-05-28	17.4750	18.9400	17.28000	18.1500	+3.066%	5,245,985	-16.474%
2026-05-27	16.3700	18.2599	15.60000	17.6100	+8.436%	4,420,747	-13.913%
2026-05-26	18.0100	18.0380	16.18000	16.2400	-4.189%	5,608,237	-6.650%
2026-05-22	14.7600	17.4300	14.76000	16.9500	+18.697%	7,850,131	-10.560%
2026-05-21	13.6700	14.6500	13.33000	14.2800	+4.615%	3,766,600	+6.162%
2026-05-20	14.3200	14.3500	12.93000	13.6500	-1.657%	3,809,607	+11.062%
2026-05-19	12.4000	14.1000	11.52000	13.8800	+11.576%	6,181,900	+9.222%
2026-05-18	11.6700	12.5500	10.70000	12.4400	+7.986%	7,818,215	+21.865%
2026-05-15	11.4800	11.7800	11.14000	11.5200	-5.185%	1,908,434	+31.597%
2026-05-14	12.1500	12.4200	11.63000	12.1500	+0.248%	3,114,733	+24.774%
2026-05-13	12.4000	12.4500	11.74010	12.1200	-0.737%	1,947,610	+25.083%
2026-05-12	12.2900	12.8500	11.33000	12.2100	-4.721%	2,727,794	+24.161%
2026-05-11	11.5100	13.0700	11.33000	12.8150	+11.338%	4,619,540	+18.299%
2026-05-08	12.2320	12.2325	10.76500	11.5100	-4.323%	5,775,917	+31.712%
2026-05-07	12.6600	12.7507	11.62500	12.0300	-6.527%	3,032,625	+26.018%
2026-05-06	12.2900	12.8900	11.99000	12.8700	+6.364%	2,343,969	+17.793%
2026-05-05	12.6740	12.7100	11.91000	12.1000	-1.865%	1,929,662	+25.289%
2026-05-04	13.7000	13.9500	12.21000	12.3300	-10.000%	3,198,453	+22.952%
2026-05-01	12.9500	14.0750	12.60000	13.7000	+6.948%	2,741,000	+10.657%
2026-04-30	12.4800	12.8450	12.20000	12.8100	+5.086%	1,899,210	+18.345%
2026-04-29	12.7100	12.7400	11.78000	12.1900	-4.016%	2,904,283	+24.364%
2026-04-28	13.2100	14.2700	12.34000	12.7000	-9.221%	4,627,038	+19.370%
2026-04-27	16.0100	16.0500	12.33000	13.9900	-13.052%	9,043,626	+8.363%
2026-04-24	14.8800	16.5300	14.42000	16.0900	+10.055%	6,389,869	-5.780%
2026-04-23	14.4400	14.8100	13.74000	14.6200	-0.205%	1,549,513	+3.694%
2026-04-22	14.5300	15.4500	14.10000	14.6500	+3.242%	2,144,221	+3.481%
2026-04-21	14.5700	15.0400	13.96000	14.1900	-0.769%	1,782,717	+6.836%
2026-04-20	14.0200	15.0900	14.00000	14.3000	+0.989%	1,918,074	+6.014%
2026-04-17	15.3000	15.7200	13.85000	14.1600	-5.094%	3,579,634	+7.062%
2026-04-16	14.0000	15.0700	13.61000	14.9200	+6.419%	3,178,485	+1.609%
2026-04-15	14.2900	14.3500	13.50000	14.0200	-1.889%	1,645,426	+8.131%
2026-04-14	14.7800	15.1600	13.86500	14.2900	-0.833%	2,353,627	+6.088%
2026-04-13	12.5900	14.6900	12.27000	14.4100	+12.315%	4,256,182	+5.205%
2026-04-10	12.4800	13.5200	12.48000	12.8300	+5.510%	3,102,746	+18.161%
2026-04-09	11.5000	12.3600	11.44000	12.1600	+5.009%	1,685,412	+24.671%
2026-04-08	11.8100	11.9200	11.10000	11.5800	+5.657%	1,785,578	+30.915%
2026-04-07	11.4000	11.4000	10.67000	10.9600	-4.613%	1,450,448	+38.321%
2026-04-06	11.2350	11.6800	10.73000	11.4900	+4.645%	1,750,209	+31.941%
2026-04-02	9.7100	11.2399	9.64000	10.9800	+7.436%	1,664,306	+38.069%
2026-04-01	10.3000	10.9100	10.18500	10.2200	+1.894%	1,684,397	+48.337%
2026-03-31	9.6000	10.0600	9.40000	10.0300	+7.734%	2,022,190	+51.147%
2026-03-30	9.8100	10.0000	9.11500	9.3100	-1.897%	1,721,080	+62.836%
2026-03-27	10.7800	10.9100	9.25000	9.4900	-13.649%	2,917,057	+59.747%
2026-03-26	11.5600	11.9300	10.88500	10.9900	-8.033%	1,357,678	+37.944%
2026-03-25	12.0700	12.8100	11.55230	11.9500	+0.674%	3,397,862	+26.862%
2026-03-24	11.3000	12.2999	11.21000	11.8700	+3.759%	2,021,927	+27.717%
2026-03-23	10.6600	11.5600	10.45000	11.4400	+8.642%	1,813,711	+32.517%
2026-03-20	11.3200	11.3800	10.31000	10.5300	-8.355%	2,248,939	+43.970%
2026-03-19	11.4000	11.5600	10.67000	11.4900	-1.542%	1,509,986	+31.941%
2026-03-18	11.7900	12.0499	11.52000	11.6700	-2.669%	1,460,252	+29.906%
2026-03-17	10.9800	12.0600	10.98000	11.9900	+9.000%	2,460,686	+26.439%
2026-03-16	10.7000	11.0893	10.58500	11.0000	+4.662%	1,047,264	+37.818%
2026-03-13	11.0600	11.3199	10.36000	10.5100	-4.193%	1,242,631	+44.244%
2026-03-12	10.9000	11.2300	10.30000	10.9700	+0.735%	1,543,846	+38.195%
2026-03-11	11.0800	11.1500	10.57140	10.8900	-1.626%	1,163,906	+39.210%
2026-03-10	11.1900	11.6000	10.98000	11.0700	-0.180%	1,151,140	+36.947%
2026-03-09	10.7400	11.1200	10.35000	11.0900	+0.181%	1,740,265	+36.700%
2026-03-06	10.8900	11.9700	10.80000	11.0700	-2.295%	1,764,781	+36.947%
2026-03-05	11.6400	11.8100	10.93000	11.3300	-3.983%	1,409,955	+33.804%
2026-03-04	12.1600	12.3500	11.60000	11.8000	-1.503%	1,879,334	+28.475%
2026-03-03	11.6200	12.4600	11.46000	11.9800	-0.250%	3,371,320	+26.544%
2026-03-02	10.4100	12.2327	10.40000	12.0100	+15.149%	4,305,117	+26.228%
2026-02-27	10.7800	10.8700	10.03000	10.4300	-6.373%	1,920,439	+45.350%
2026-02-26	11.6100	11.6100	10.52750	11.1400	-5.353%	2,651,682	+36.086%
2026-02-25	12.0900	12.6400	11.58010	11.7700	-1.835%	3,667,653	+28.802%
2026-02-24	11.3600	12.0800	11.11000	11.9900	+7.054%	2,932,095	+26.439%
2026-02-23	11.9000	12.1000	10.71000	11.2000	-6.667%	2,629,626	+35.357%
2026-02-20	13.0200	13.5000	11.84500	12.0000	-11.765%	3,848,111	+26.333%
2026-02-19	11.3500	13.7599	11.32500	13.6000	+20.996%	4,100,017	+11.471%
2026-02-18	11.2500	11.7127	10.98000	11.2400	+0.537%	1,520,382	+34.875%
2026-02-17	11.5000	11.5000	10.40000	11.1800	-2.951%	2,102,608	+35.599%
2026-02-13	12.2800	12.3300	11.33000	11.5200	-7.692%	2,619,949	+31.597%
2026-02-12	10.7850	12.5000	10.50000	12.4800	+21.519%	7,329,235	+21.474%
2026-02-11	11.2000	11.3300	9.80000	10.2700	-6.721%	2,411,879	+47.614%
2026-02-10	11.2600	11.4800	10.50000	11.0100	-2.824%	1,867,906	+37.693%
2026-02-09	10.5900	11.5700	10.54010	11.3300	+7.292%	2,863,709	+33.804%
2026-02-06	9.4500	10.9600	9.35000	10.5600	+16.556%	2,709,537	+43.561%
2026-02-05	9.0100	9.8000	8.72010	9.0600	-3.617%	2,916,915	+67.329%
2026-02-04	10.9600	10.9600	8.95000	9.4000	-13.682%	3,896,651	+61.277%
2026-02-03	10.8900	11.0300	10.01000	10.8900	+3.714%	2,314,543	+39.210%
2026-02-02	10.2800	11.2350	10.25000	10.5000	+0.768%	2,221,391	+44.381%
2026-01-30	11.3000	11.5200	10.31000	10.4200	-9.312%	2,970,991	+45.489%
2026-01-29	11.6050	11.7446	10.68190	11.4900	+1.862%	2,281,333	+31.941%
2026-01-28	11.3900	12.1900	11.10000	11.2800	+0.267%	2,543,285	+34.397%
2026-01-27	10.1300	11.3250	9.85000	11.2500	+9.971%	4,182,832	+34.756%
2026-01-26	12.1600	12.2200	10.08000	10.2300	-17.765%	6,166,376	+48.192%
2026-01-23	14.3900	14.4100	12.41500	12.4400	-13.189%	4,549,329	+21.865%
2026-01-22	13.8900	14.6800	13.37000	14.3300	+5.059%	2,732,370	+5.792%
2026-01-21	14.9900	15.2400	12.52010	13.6400	-2.571%	5,024,893	+11.144%
2026-01-20	12.0000	14.5600	11.81000	14.0000	+11.376%	4,823,468	+8.286%
2026-01-16	13.2500	13.6891	12.45000	12.5700	-4.556%	3,627,158	+20.605%
2026-01-15	14.0500	15.0400	13.15000	13.1700	-0.454%	7,344,922	+15.110%
2026-01-14	11.6200	13.4000	11.03010	13.2300	+13.465%	5,891,244	+14.588%
2026-01-13	12.1200	12.3000	11.59000	11.6600	-2.752%	1,756,751	+30.017%
2026-01-12	12.2900	12.4600	11.42000	11.9900	-2.836%	1,927,387	+26.439%
2026-01-09	12.7200	12.7500	12.10000	12.3400	-2.296%	1,994,970	+22.853%
2026-01-08	12.0900	12.7257	11.75000	12.6300	+3.525%	2,420,956	+20.032%
2026-01-07	11.5100	12.4899	11.29000	12.2000	+5.903%	2,724,036	+24.262%
2026-01-06	11.6250	11.6900	11.07000	11.5200	-1.454%	1,893,649	+31.597%
2026-01-05	12.0200	12.1000	10.90000	11.6900	-0.256%	2,816,181	+29.683%
2026-01-02	11.1300	11.7800	10.50000	11.7200	+8.519%	2,455,523	+29.352%
2025-12-31	10.5800	11.3177	10.50000	10.8000	+2.273%	3,412,920	+40.370%
2025-12-30	10.2900	10.7800	10.00000	10.5600	+2.624%	3,451,054	+43.561%
2025-12-29	8.8500	10.5500	8.66000	10.2900	+14.080%	4,359,374	+47.328%
2025-12-26	9.0300	9.4099	8.82000	9.0200	-0.111%	2,045,608	+68.071%
2025-12-24	8.7100	9.2300	8.51000	9.0300	+3.674%	1,116,003	+67.885%
2025-12-23	8.4000	9.0199	8.35140	8.7100	+2.110%	1,480,885	+74.053%
2025-12-22	7.7800	8.7000	7.64000	8.5300	+11.649%	1,347,012	+77.726%
2025-12-19	7.1800	7.7799	7.17000	7.6400	+6.407%	1,287,441	+98.429%
2025-12-18	7.1200	7.5750	6.92000	7.1800	+4.360%	820,333	+111.142%
2025-12-17	7.3900	7.4900	6.87000	6.8800	-6.139%	951,442	+120.349%
2025-12-16	7.4300	7.7000	7.07000	7.3300	-2.136%	1,370,160	+106.821%
2025-12-15	8.2600	8.2650	7.43000	7.4900	-7.531%	2,371,646	+102.403%
2025-12-12	8.8600	9.2000	8.10000	8.1000	-11.184%	4,253,950	+87.160%
2025-12-11	8.7800	9.3427	8.46000	9.1200	+3.401%	1,727,942	+66.228%
2025-12-10	8.8100	8.9700	8.29000	8.8200	+0.227%	789,852	+71.882%
2025-12-09	8.6700	8.9800	8.48000	8.8000	+0.686%	745,848	+72.273%
2025-12-08	8.8200	9.1700	8.60000	8.7400	-0.682%	970,528	+73.455%
2025-12-05	9.0000	9.0700	8.65010	8.8000	-2.439%	752,053	+72.273%
2025-12-04	8.3500	9.1300	8.27000	9.0200	+8.024%	1,577,970	+68.071%
2025-12-03	7.8500	8.4400	7.66000	8.3500	+5.429%	902,467	+81.557%
2025-12-02	7.2400	8.1200	7.19290	7.9200	+10.460%	1,580,140	+91.414%
2025-12-01	7.1400	7.2900	6.99500	7.1700	-2.449%	737,732	+111.437%
2025-11-28	6.9900	7.3900	6.97000	7.3500	+6.214%	418,413	+106.259%
2025-11-26	6.9300	7.0613	6.80000	6.9200	+0.145%	467,733	+119.075%
2025-11-25	6.7200	6.9550	6.51000	6.9100	+1.767%	673,392	+119.392%
2025-11-24	6.2600	6.8150	6.23000	6.7900	+9.340%	1,154,712	+123.270%
2025-11-21	6.2400	6.3000	5.83000	6.2100	+0.485%	1,139,796	+144.122%
2025-11-20	7.0000	7.2300	6.14000	6.1800	-8.036%	1,179,527	+145.307%
2025-11-19	6.8800	7.3400	6.61000	6.7200	-1.611%	803,408	+125.595%
2025-11-18	6.6900	7.0100	6.52000	6.8300	+0.441%	1,261,603	+121.962%
2025-11-17	6.6700	7.3100	6.60000	6.8000	+1.493%	1,131,711	+122.941%
2025-11-14	6.3750	6.9400	6.14010	6.7000	+0.601%	1,514,385	+126.269%
2025-11-13	7.2800	7.4800	6.51000	6.6600	-9.634%	2,076,279	+127.628%
2025-11-12	8.3000	9.0000	6.91000	7.3700	-8.333%	4,291,458	+105.699%
2025-11-11	7.9000	8.0900	7.52050	8.0400	+3.342%	1,825,292	+88.557%
2025-11-10	8.0400	8.3000	7.69000	7.7800	+0.908%	1,429,085	+94.859%
2025-11-07	7.3200	7.8000	6.81005	7.7100	+1.181%	1,143,069	+96.628%
2025-11-06	7.7800	7.8200	7.43000	7.6200	-2.682%	927,593	+98.950%
2025-11-05	7.6000	7.8800	7.50000	7.8300	+3.984%	727,955	+93.614%
2025-11-04	7.7400	8.4400	7.41000	7.5300	-7.721%	1,416,249	+101.328%
2025-11-03	8.3500	8.3750	7.61000	8.1600	-5.991%	1,472,737	+85.784%
2025-10-31	8.6700	9.0399	8.36000	8.6800	+4.831%	1,865,140	+74.654%
2025-10-30	8.1300	8.3700	7.84000	8.2800	+0.976%	1,165,761	+83.092%
2025-10-29	8.2600	8.4500	7.96000	8.2000	-2.844%	1,435,753	+84.878%
2025-10-28	8.6000	9.1900	8.27000	8.4400	0.000%	2,329,527	+79.621%
2025-10-27	8.6000	8.7500	8.22000	8.4400	-0.118%	1,459,435	+79.621%
2025-10-24	8.1300	8.5686	8.07010	8.4500	+5.890%	1,432,978	+79.408%
2025-10-23	7.5000	8.0400	7.36000	7.9800	+8.571%	1,449,764	+89.975%
2025-10-22	8.1900	8.4500	7.01000	7.3500	-11.446%	2,810,427	+106.259%
2025-10-21	8.6400	8.9200	8.14500	8.3000	-4.926%	1,881,596	+82.651%
2025-10-20	8.0000	8.7300	7.91000	8.7300	+17.339%	2,532,918	+73.654%
2025-10-17	7.3000	7.7900	7.03000	7.4400	-3.876%	2,395,407	+103.763%
2025-10-16	9.7000	9.7450	7.64000	7.7400	-20.041%	3,141,090	+95.866%
2025-10-15	10.6900	10.6900	9.51000	9.6800	-6.833%	2,130,767	+56.612%
2025-10-14	8.6000	10.5902	8.25000	10.3900	+16.742%	3,478,597	+45.910%
2025-10-13	8.6000	9.0300	8.16000	8.9000	+11.669%	2,162,719	+70.337%
2025-10-10	9.7100	10.1600	7.90000	7.9700	-16.979%	4,494,402	+90.213%
2025-10-09	8.6500	9.9900	8.25480	9.6000	+10.472%	3,144,711	+57.917%
2025-10-08	8.8000	8.9977	8.37000	8.6900	-2.029%	900,017	+74.453%
2025-10-07	8.4900	9.3422	8.32500	8.8700	+5.847%	1,632,223	+70.913%
2025-10-06	8.1000	8.6600	7.76000	8.3800	+7.851%	2,285,616	+80.907%
2025-10-03	8.1200	8.3000	7.67000	7.7700	-4.896%	1,366,403	+95.109%
2025-10-02	7.6300	8.4000	7.63000	8.1700	+6.380%	1,665,338	+85.557%
2025-10-01	7.8800	8.0934	7.60000	7.6800	-3.153%	1,116,034	+97.396%
2025-09-30	8.0000	8.0897	7.55010	7.9300	-2.699%	1,105,388	+91.173%
2025-09-29	8.0000	8.4300	7.52000	8.1500	+3.165%	2,332,181	+86.012%
2025-09-26	6.8400	8.1500	6.71300	7.9000	+21.538%	5,003,441	+91.899%
2025-09-25	6.6900	6.7750	6.47000	6.5000	-5.248%	3,009,277	+133.231%
2025-09-24	7.1900	7.2150	6.80000	6.8600	-4.190%	1,056,765	+120.991%
2025-09-23	6.9600	7.4800	6.75000	7.1600	+2.874%	1,791,679	+111.732%
2025-09-22	7.1000	7.1700	6.85010	6.9600	-3.867%	1,316,988	+117.816%
2025-09-19	6.3500	7.3400	6.34670	7.2400	+14.376%	2,809,379	+109.392%
2025-09-18	6.5100	6.6699	6.30000	6.3300	-5.381%	1,394,490	+139.494%
2025-09-17	6.7000	6.7999	6.20000	6.6900	+9.852%	2,613,807	+126.607%
2025-09-16	6.9700	6.9700	5.75000	6.0900	-11.867%	2,204,688	+148.933%
2025-09-15	5.9800	6.9300	5.91000	6.9100	+25.865%	3,587,122	+119.392%
2025-09-12	5.3400	5.5900	5.28000	5.4900	+3.585%	763,829	+176.138%
2025-09-11	5.2600	5.5000	5.17000	5.3000	0.000%	911,968	+186.038%
2025-09-10	5.3900	5.5200	5.19000	5.3000	-2.394%	552,699	+186.038%
2025-09-09	5.3000	5.7400	5.25930	5.4300	+2.260%	820,373	+179.190%
2025-09-08	5.6300	5.6500	5.27000	5.3100	-6.349%	601,863	+185.499%
2025-09-05	5.8200	5.8600	5.44000	5.6700	-0.874%	898,784	+167.372%
2025-09-04	5.8150	5.9490	5.58000	5.7200	+2.509%	1,090,456	+165.035%
2025-09-03	6.0200	6.4399	5.50000	5.5800	+13.646%	6,634,214	+171.685%
2025-09-02	4.9500	5.2600	4.71000	4.9100	-8.224%	1,087,613	+208.758%
2025-08-29	5.4400	5.4600	5.10040	5.3500	-1.654%	1,326,909	+183.364%
2025-08-28	4.9000	5.4700	4.80000	5.4400	+13.333%	1,954,197	+178.676%
2025-08-27	5.0700	5.0700	4.72000	4.8000	-2.439%	1,203,909	+215.833%
2025-08-26	4.5600	5.1400	4.53000	4.9200	+9.333%	2,648,821	+208.130%
2025-08-25	4.1900	4.8185	4.17880	4.5000	+11.663%	2,745,184	+236.889%
2025-08-22	4.0000	4.2000	3.85010	4.0300	+6.332%	1,715,004	+276.179%
2025-08-21	3.4000	3.8900	3.40000	3.7900	+11.144%	909,487	+300.000%
2025-08-20	3.5600	3.5600	3.36000	3.4100	-5.014%	253,503	+344.575%
2025-08-19	4.0400	4.0500	3.53500	3.5900	-11.358%	371,204	+322.284%
2025-08-18	3.6500	4.0800	3.65000	4.0500	+10.959%	855,381	+274.321%
2025-08-15	3.6700	3.6900	3.59000	3.6500	+0.275%	309,270	+315.342%
2025-08-14	3.7000	3.7949	3.54000	3.6400	-2.413%	240,584	+316.484%
2025-08-13	3.7500	3.9500	3.70000	3.7300	+0.269%	448,000	+306.434%
2025-08-12	3.6800	3.7500	3.59950	3.7200	+1.918%	160,543	+307.527%
2025-08-11	3.6100	3.7000	3.53000	3.6500	+0.551%	154,330	+315.342%
2025-08-08	3.6800	3.7165	3.56000	3.6300	-1.359%	192,041	+317.631%
2025-08-07	3.6700	3.8600	3.61010	3.6800	+2.222%	615,048	+311.957%
2025-08-06	3.5300	3.6200	3.40760	3.6000	+2.564%	267,373	+321.111%
2025-08-05	3.3200	3.6800	3.28610	3.5100	+6.849%	603,777	+331.909%
2025-08-04	2.9600	3.3800	2.96000	3.2850	+10.980%	487,558	+361.492%
2025-08-01	2.9700	3.1500	2.91000	2.9600	-1.003%	173,220	+412.162%
2025-07-31	2.9800	3.1900	2.97000	2.9900	+0.168%	448,506	+407.023%
2025-07-30	3.0300	3.1000	2.95000	2.9850	-0.167%	253,078	+407.873%
2025-07-29	3.0400	3.1000	2.95000	2.9900	-1.320%	216,070	+407.023%
2025-07-28	3.1400	3.1955	3.01000	3.0300	-0.980%	87,464	+400.330%
2025-07-25	3.1900	3.2284	3.06000	3.0600	-4.375%	210,129	+395.425%
2025-07-24	3.2300	3.2400	3.15770	3.2000	-0.312%	107,654	+373.750%
2025-07-23	3.1000	3.2500	3.06000	3.2100	+2.556%	150,178	+372.274%
2025-07-22	3.3200	3.3200	3.09000	3.1300	-5.723%	246,519	+384.345%
2025-07-21	3.4500	3.5684	3.29000	3.3200	-3.488%	116,530	+356.627%
2025-07-18	3.5200	3.6400	3.34500	3.4400	-1.994%	139,375	+340.698%
2025-07-17	3.6000	3.6497	3.45000	3.5100	-0.567%	294,911	+331.909%
2025-07-16	3.3000	3.5500	3.30000	3.5300	+7.295%	267,525	+329.462%
2025-07-15	3.3300	3.4200	3.21000	3.2900	-0.604%	157,891	+360.790%
2025-07-14	3.3350	3.5200	3.26000	3.3100	+2.160%	344,133	+358.006%
2025-07-11	2.9500	3.2800	2.75000	3.2400	+10.580%	254,732	+367.901%
2025-07-10	3.0000	3.0525	2.91000	2.9300	-2.007%	41,178	+417.406%
2025-07-09	2.9600	3.0000	2.91500	2.9900	+1.356%	120,501	+407.023%
2025-07-08	2.9100	3.0300	2.91000	2.9500	0.000%	77,607	+413.898%
2025-07-07	3.0300	3.0500	2.90000	2.9500	-3.279%	189,079	+413.898%
2025-07-03	3.0400	3.1000	3.02000	3.0500	+0.329%	50,820	+397.049%
2025-07-02	3.0100	3.1300	3.00000	3.0400	+0.662%	108,842	+398.684%
2025-07-01	3.0600	3.1700	3.01000	3.0200	-1.948%	85,169	+401.987%
2025-06-30	3.0200	3.1800	3.01330	3.0800	+1.650%	134,593	+392.208%
2025-06-27	3.1300	3.1300	2.96000	3.0300	-3.503%	71,065	+400.330%
2025-06-26	3.1200	3.1600	3.06640	3.1400	0.000%	78,500	+382.803%
2025-06-25	3.2100	3.2190	3.07000	3.1400	-1.567%	107,478	+382.803%
2025-06-24	3.0000	3.2350	3.00000	3.1900	+7.047%	122,636	+375.235%
2025-06-23	3.0100	3.2800	2.94000	2.9800	-3.247%	257,599	+408.725%
2025-06-20	2.9400	3.1100	2.90000	3.0800	+4.762%	347,253	+392.208%
2025-06-18	2.9300	3.0399	2.93000	2.9400	0.000%	77,633	+415.646%
2025-06-17	2.9900	3.0350	2.90000	2.9400	-1.342%	86,899	+415.646%
2025-06-16	3.1600	3.1800	2.98000	2.9800	-3.871%	274,774	+408.725%
2025-06-13	2.8000	3.2500	2.78000	3.1000	+10.714%	481,828	+389.032%
2025-06-12	2.8000	2.8800	2.79500	2.8000	-2.439%	72,802	+441.429%
2025-06-11	2.8300	2.8800	2.80000	2.8700	+2.135%	88,534	+428.223%
2025-06-10	3.0600	3.0900	2.80000	2.8100	-8.170%	335,467	+439.502%
2025-06-09	2.9200	3.1599	2.83000	3.0600	+2.341%	216,324	+395.425%
2025-06-06	2.9700	3.0000	2.88000	2.9900	+1.701%	74,851	+407.023%
2025-06-05	2.9200	3.0000	2.80000	2.9400	+1.379%	106,307	+415.646%
2025-06-04	2.9100	2.9400	2.80000	2.9000	0.000%	150,027	+422.759%
2025-06-03	3.0100	3.0400	2.87000	2.9000	-3.654%	112,072	+422.759%
2025-06-02	2.8400	3.0199	2.82040	3.0100	+7.500%	177,573	+403.654%
2025-05-30	2.9500	2.9792	2.75530	2.8000	-5.085%	86,449	+441.429%
2025-05-29	2.6200	3.0800	2.62000	2.9500	+15.234%	722,962	+413.898%
2025-05-28	2.3800	2.5800	2.28020	2.5600	+7.563%	257,771	+492.188%
2025-05-27	2.4000	2.4000	2.29000	2.3800	+0.422%	88,779	+536.975%
2025-05-23	2.3800	2.4000	2.33010	2.3700	-0.420%	40,892	+539.662%
2025-05-22	2.3300	2.4199	2.26000	2.3800	+2.146%	99,050	+536.975%
2025-05-21	2.2100	2.4000	2.21000	2.3300	+5.430%	127,114	+550.644%
2025-05-20	2.4000	2.4000	2.20720	2.2100	-10.163%	177,140	+585.973%
2025-05-19	2.5000	2.5000	2.40000	2.4600	-3.529%	162,422	+516.260%
2025-05-16	2.5500	2.7150	2.43000	2.5500	+1.594%	303,480	+494.510%
2025-05-15	2.6400	2.6899	2.42000	2.5100	-5.283%	164,947	+503.984%
2025-05-14	2.7300	2.7432	2.61010	2.6500	-2.574%	116,670	+472.075%
2025-05-13	2.6300	2.7300	2.57000	2.7200	+4.215%	178,236	+457.353%
2025-05-12	2.5400	2.6900	2.51000	2.6100	+6.967%	175,459	+480.843%
2025-05-09	2.3800	2.4900	2.31000	2.4400	+1.245%	101,057	+521.311%
2025-05-08	2.4000	2.4500	2.36000	2.4100	+2.553%	93,993	+529.046%
2025-05-07	2.2700	2.4100	2.27000	2.3500	+2.620%	71,820	+545.106%
2025-05-06	2.3600	2.4600	2.29000	2.2900	-6.148%	53,352	+562.009%
2025-05-05	2.5000	2.5300	2.34000	2.4400	-2.008%	123,030	+521.311%
2025-05-02	2.3700	2.5500	2.30000	2.4900	+6.410%	213,499	+508.835%
2025-05-01	2.2900	2.3600	2.25250	2.3400	-0.426%	63,193	+547.863%
2025-04-30	2.3500	2.4099	2.28000	2.3500	-1.674%	79,954	+545.106%
2025-04-29	2.4200	2.4282	2.34000	2.3900	0.000%	72,653	+534.310%
2025-04-28	2.2600	2.4990	2.25000	2.3900	+9.132%	346,053	+534.310%
2025-04-25	2.1100	2.2300	2.07500	2.1900	+3.302%	92,761	+592.237%
2025-04-24	1.9800	2.1700	1.98000	2.1200	+6.000%	48,667	+615.094%
2025-04-23	2.0200	2.0750	1.96720	2.0000	+3.093%	73,128	+658.000%
2025-04-22	1.9000	2.0300	1.90000	1.9400	-1.020%	64,113	+681.443%
2025-04-21	1.9700	2.0200	1.93000	1.9600	-2.970%	57,994	+673.469%
2025-04-17	2.0900	2.1299	1.96000	2.0200	-2.415%	43,207	+650.495%
2025-04-16	1.9800	2.0800	1.92000	2.0700	+2.985%	131,573	+632.367%
2025-04-15	1.8900	2.0700	1.85430	2.0100	+7.487%	171,195	+654.229%
2025-04-14	1.8300	1.8900	1.77000	1.8700	+7.471%	70,740	+710.695%
2025-04-11	1.7580	1.8000	1.73000	1.7400	-1.136%	101,481	+771.264%
2025-04-10	1.8300	1.8400	1.73000	1.7600	-4.865%	72,775	+761.364%
2025-04-09	1.6500	1.9100	1.62000	1.8500	+12.121%	112,740	+719.459%
2025-04-08	1.9300	1.9300	1.61430	1.6500	-10.326%	150,542	+818.788%
2025-04-07	1.6900	1.8800	1.69000	1.8400	+5.747%	120,739	+723.913%
2025-04-04	1.7700	1.8400	1.65000	1.7400	-8.421%	214,112	+771.264%
2025-04-03	1.9300	1.9900	1.78000	1.9000	-5.473%	216,204	+697.895%
2025-04-02	2.2400	2.2400	1.90000	2.0100	+3.077%	72,656	+654.229%
2025-04-01	2.0100	2.0500	1.93000	1.9500	-2.985%	146,958	+677.436%
2025-03-31	1.9500	2.0293	1.93000	2.0100	-0.495%	177,035	+654.229%
2025-03-28	2.0700	2.0950	1.95000	2.0200	-3.349%	138,447	+650.495%
2025-03-27	2.0900	2.1772	2.06000	2.0900	+0.481%	49,598	+625.359%
2025-03-26	2.1500	2.2345	2.03000	2.0800	-3.256%	100,391	+628.846%
2025-03-25	2.1800	2.1800	2.14000	2.1500	-2.715%	41,771	+605.116%
2025-03-24	2.3300	2.4000	2.15000	2.2100	-3.070%	115,483	+585.973%
2025-03-21	2.1500	2.3300	2.00000	2.2800	+4.587%	121,440	+564.912%
2025-03-20	2.2200	2.2299	2.14000	2.1800	-3.540%	46,221	+595.413%
2025-03-19	2.2400	2.2900	2.20500	2.2600	+2.262%	86,353	+570.796%
2025-03-18	2.1100	2.2700	2.11000	2.2100	+5.238%	139,793	+585.973%
2025-03-17	2.0600	2.1438	2.01000	2.1000	+0.962%	89,038	+621.905%
2025-03-14	1.9400	2.1100	1.91000	2.0800	+7.772%	80,615	+628.846%
2025-03-13	2.0100	2.1564	1.92000	1.9300	-3.980%	94,314	+685.492%
2025-03-12	2.0100	2.1209	1.97000	2.0100	+0.500%	40,400	+654.229%
2025-03-11	1.9600	2.0500	1.96000	2.0000	+0.503%	88,526	+658.000%
2025-03-10	2.1900	2.2600	1.96000	1.9900	-9.132%	232,300	+661.809%
2025-03-07	2.2500	2.2900	2.12000	2.1900	-3.524%	181,730	+592.237%
2025-03-06	2.3100	2.4410	2.24000	2.2700	+0.889%	233,016	+567.841%
2025-03-05	2.1400	2.2944	2.04000	2.2500	+4.651%	178,592	+573.778%
2025-03-04	2.0900	2.1850	1.95000	2.1500	+0.939%	254,200	+605.116%
2025-03-03	2.3400	2.4000	2.08000	2.1300	-6.579%	215,784	+611.737%
2025-02-28	2.2000	2.4800	2.15000	2.2800	+2.242%	119,979	+564.912%
2025-02-27	2.3700	2.3800	2.21000	2.2300	-2.620%	191,373	+579.821%
2025-02-26	2.3900	2.4750	2.27000	2.2900	-4.583%	284,733	+562.009%
2025-02-25	2.4500	2.4750	2.32000	2.4000	-2.041%	244,353	+531.667%