Dark

MPAA
Motorcar Parts of America, Inc.
stock NASDAQ

Market Open

Dec 12, 2025 12:06:30 PM EST

13.73USD+1.366%(+0.19)76,627

13.68Bid 13.84Ask 0.16Spread

Pre-market

Dec 8, 2025 9:11:30 AM EST

13.09USD-3.323%(-0.45)0

After-hours

Dec 11, 2025 4:00:30 PM EST

13.54USD-0.184%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	13.4400	13.7400	13.280000	13.7300	+1.403%	76,627	0.000%
2025-12-11	13.4700	13.8300	13.400000	13.5400	-0.221%	158,897	+1.403%
2025-12-10	12.9400	13.7700	12.940000	13.5700	+4.545%	154,494	+1.179%
2025-12-09	13.1200	13.4613	12.940000	12.9800	-1.815%	132,135	+5.778%
2025-12-08	13.1950	14.2200	13.155000	13.2200	+3.768%	194,815	+3.858%
2025-12-05	12.9200	13.0050	12.650000	12.7400	-1.849%	71,914	+7.771%
2025-12-04	13.0600	13.2100	12.940000	12.9800	-1.067%	85,681	+5.778%
2025-12-03	12.8800	13.2499	12.880000	13.1200	+2.101%	113,514	+4.649%
2025-12-02	13.2600	13.2600	12.490000	12.8500	-2.430%	172,845	+6.848%
2025-12-01	13.1400	13.4050	12.840000	13.1700	-0.076%	145,321	+4.252%
2025-11-28	13.1000	13.4088	12.960000	13.1800	+0.457%	52,316	+4.173%
2025-11-26	13.3000	13.5146	12.950000	13.1200	-1.870%	95,832	+4.649%
2025-11-25	13.5000	13.7900	13.200000	13.3700	-2.409%	117,153	+2.693%
2025-11-24	12.9100	13.7800	12.760000	13.7000	+6.119%	191,484	+0.219%
2025-11-21	12.6200	13.1200	12.410000	12.9100	+2.460%	227,978	+6.352%
2025-11-20	12.8300	13.1000	12.500000	12.6000	+0.559%	253,693	+8.968%
2025-11-19	13.0000	13.1800	12.495000	12.5300	-4.205%	204,618	+9.577%
2025-11-18	12.5100	13.1200	12.420000	13.0800	+3.975%	240,400	+4.969%
2025-11-17	12.9700	13.5150	12.580000	12.5800	-3.896%	253,841	+9.141%
2025-11-14	12.7900	13.3300	12.670000	13.0900	+0.615%	199,276	+4.889%
2025-11-13	13.2800	13.5200	12.691200	13.0100	-3.558%	315,481	+5.534%
2025-11-12	13.0300	13.6000	13.000000	13.4900	+3.451%	256,250	+1.779%
2025-11-11	12.8100	13.4300	12.590000	13.0400	+1.400%	378,198	+5.291%
2025-11-10	16.7950	16.7950	12.540000	12.8600	-26.007%	645,174	+6.765%
2025-11-07	17.1700	17.5000	16.500000	17.3800	+0.579%	194,633	-21.001%
2025-11-06	17.6600	17.8700	17.180000	17.2800	-2.538%	190,962	-20.544%
2025-11-05	17.0700	18.0000	17.070000	17.7300	+3.866%	181,905	-22.561%
2025-11-04	17.0700	17.1400	16.750000	17.0700	-1.215%	190,821	-19.566%
2025-11-03	17.0600	18.1200	16.750000	17.2800	+1.290%	236,774	-20.544%
2025-10-31	17.0000	17.3000	16.740000	17.0600	+1.790%	164,735	-19.519%
2025-10-30	17.1700	17.1700	16.390000	16.7600	-1.585%	115,494	-18.079%
2025-10-29	16.9300	17.5400	16.720000	17.0300	+0.472%	210,299	-19.378%
2025-10-28	16.6500	17.1400	16.600000	16.9500	+1.924%	137,449	-18.997%
2025-10-27	17.0600	17.3900	16.620000	16.6300	-1.714%	115,509	-17.438%
2025-10-24	16.5800	17.1000	16.155000	16.9200	+3.550%	113,102	-18.853%
2025-10-23	16.3500	16.4900	16.100000	16.3400	+1.114%	59,591	-15.973%
2025-10-22	16.3400	16.3400	15.720000	16.1600	-1.583%	136,311	-15.037%
2025-10-21	15.7200	16.4700	15.470000	16.4200	+4.586%	111,861	-16.382%
2025-10-20	15.5500	16.0243	15.550000	15.7000	+1.225%	97,823	-12.548%
2025-10-17	15.9000	16.0400	15.380000	15.5100	-3.304%	86,875	-11.476%
2025-10-16	16.4200	16.6200	15.880000	16.0400	-1.414%	110,738	-14.401%
2025-10-15	16.1200	16.3700	15.910000	16.2700	+2.780%	121,127	-15.612%
2025-10-14	15.3600	15.8900	15.225000	15.8300	+2.926%	122,686	-13.266%
2025-10-13	15.0300	15.4400	14.857300	15.3800	+3.849%	128,886	-10.728%
2025-10-10	15.2500	15.5200	14.705000	14.8100	-2.885%	103,087	-7.292%
2025-10-09	15.2700	15.7700	14.715000	15.2500	-0.457%	93,551	-9.967%
2025-10-08	15.1800	15.3550	14.710100	15.3200	+1.726%	94,731	-10.379%
2025-10-07	15.5100	15.7980	14.870000	15.0600	-2.524%	91,055	-8.831%
2025-10-06	16.5000	16.7782	15.450000	15.4500	-5.965%	109,853	-11.133%
2025-10-03	16.0800	16.6200	15.980000	16.4300	+2.752%	131,486	-16.433%
2025-10-02	16.6500	16.9600	15.865000	15.9900	-3.964%	92,855	-14.134%
2025-10-01	16.3800	16.8600	16.380000	16.6500	+0.665%	129,122	-17.538%
2025-09-30	16.3500	16.6300	16.250100	16.5400	+1.847%	343,189	-16.989%
2025-09-29	16.6500	16.8450	16.110000	16.2400	-2.228%	168,391	-15.456%
2025-09-26	15.9100	16.7700	15.570000	16.6100	+2.594%	189,940	-17.339%
2025-09-25	17.2300	17.2300	16.075000	16.1900	-7.007%	132,027	-15.195%
2025-09-24	16.4000	17.4300	16.245000	17.4100	+5.069%	221,221	-21.137%
2025-09-23	16.9800	17.1350	16.410000	16.5700	-1.545%	154,044	-17.139%
2025-09-22	16.4500	17.7200	16.375000	16.8300	+1.630%	266,281	-18.419%
2025-09-19	16.4900	16.5700	16.070000	16.5600	+0.424%	873,496	-17.089%
2025-09-18	16.1600	17.0000	16.000000	16.4900	+3.062%	121,642	-16.737%
2025-09-17	16.3800	16.5900	15.935000	16.0000	-1.659%	132,456	-14.188%
2025-09-16	15.9600	16.5300	15.550000	16.2700	+1.751%	193,343	-15.612%
2025-09-15	15.8100	16.0300	15.590000	15.9900	+1.331%	138,802	-14.134%
2025-09-12	16.0600	16.3000	15.760000	15.7800	-1.621%	203,472	-12.991%
2025-09-11	14.6700	16.2300	14.655000	16.0400	+9.488%	323,384	-14.401%
2025-09-10	14.8400	14.9550	14.570000	14.6500	-1.014%	86,603	-6.280%
2025-09-09	14.5400	14.8100	14.540000	14.8000	+0.680%	77,125	-7.230%
2025-09-08	14.6400	14.7900	14.500000	14.7000	+1.170%	86,316	-6.599%
2025-09-05	14.9900	15.1000	14.360000	14.5300	-2.286%	62,433	-5.506%
2025-09-04	14.4900	14.8800	14.370000	14.8700	+2.978%	103,444	-7.666%
2025-09-03	14.4400	14.5850	14.240000	14.4400	-0.482%	110,992	-4.917%
2025-09-02	14.6400	14.9684	14.360000	14.5100	-2.617%	125,843	-5.376%
2025-08-29	15.1000	15.1800	14.600000	14.9000	-1.325%	112,794	-7.852%
2025-08-28	15.0500	15.1750	14.760000	15.1000	+0.466%	180,618	-9.073%
2025-08-27	14.7400	15.0500	14.570000	15.0300	+0.940%	184,501	-8.649%
2025-08-26	14.6000	15.0700	14.362400	14.8900	+2.407%	177,022	-7.790%
2025-08-25	14.4700	14.8600	14.400000	14.5400	+0.623%	134,311	-5.571%
2025-08-22	14.0400	15.2000	14.011800	14.4500	+3.510%	231,872	-4.983%
2025-08-21	13.5900	13.9800	13.310000	13.9600	+3.561%	455,873	-1.648%
2025-08-20	13.8900	13.8900	13.330100	13.4800	-1.245%	118,033	+1.855%
2025-08-19	13.7200	14.1300	13.500000	13.6500	-0.799%	155,875	+0.586%
2025-08-18	13.6300	13.9200	13.600000	13.7600	+0.146%	137,323	-0.218%
2025-08-15	14.2600	14.6000	13.550000	13.7400	-3.239%	123,963	-0.073%
2025-08-14	14.4800	14.9350	14.060000	14.2000	-2.606%	275,236	-3.310%
2025-08-13	14.6900	15.0400	14.440000	14.5800	+0.413%	238,353	-5.830%
2025-08-12	13.9700	14.8700	13.140000	14.5200	+5.141%	407,288	-5.441%
2025-08-11	13.2900	14.9628	12.490000	13.8100	+22.429%	546,752	-0.579%
2025-08-08	11.3200	11.6050	11.133700	11.2800	+0.267%	58,914	+21.720%
2025-08-07	11.3500	11.6250	11.060000	11.2500	-0.266%	65,958	+22.044%
2025-08-06	11.2800	11.7400	10.850000	11.2800	+0.535%	62,870	+21.720%
2025-08-05	10.6900	11.3000	10.265000	11.2200	+7.885%	142,594	+22.371%
2025-08-04	10.2400	10.5300	10.130000	10.4000	+2.463%	116,366	+32.019%
2025-08-01	10.2200	10.2200	9.860000	10.1500	-2.122%	181,361	+35.271%
2025-07-31	10.7300	10.9100	10.280000	10.3700	-3.084%	153,310	+32.401%
2025-07-30	11.7000	11.7905	10.672900	10.7000	-8.547%	135,338	+28.318%
2025-07-29	12.1200	12.1200	11.670000	11.7000	-2.824%	89,939	+17.350%
2025-07-28	12.1600	12.1750	11.840000	12.0400	-0.824%	98,619	+14.037%
2025-07-25	12.1400	12.4300	12.080000	12.1400	+0.165%	101,033	+13.097%
2025-07-24	11.9600	12.3000	11.803000	12.1200	+1.253%	123,255	+13.284%
2025-07-23	11.8400	11.9900	11.650000	11.9700	+1.786%	82,952	+14.703%
2025-07-22	11.2100	11.8799	11.200000	11.7600	+5.000%	136,543	+16.752%
2025-07-21	11.0300	11.2600	10.510000	11.2000	+1.266%	84,238	+22.589%
2025-07-18	11.6000	11.6000	11.025000	11.0600	-3.826%	112,672	+24.141%
2025-07-17	11.4900	11.7000	11.420000	11.5000	-0.260%	175,895	+19.391%
2025-07-16	11.5900	11.6750	11.410000	11.5300	-0.775%	189,781	+19.081%
2025-07-15	11.5800	11.6200	11.240000	11.6200	+0.956%	153,112	+18.158%
2025-07-14	11.6000	11.6500	11.340000	11.5100	-1.371%	126,828	+19.288%
2025-07-11	11.8000	11.8000	11.412700	11.6700	-2.179%	100,122	+17.652%
2025-07-10	11.7900	12.0438	11.790000	11.9300	+0.675%	123,658	+15.088%
2025-07-09	12.6000	12.6000	11.760000	11.8500	-4.972%	121,085	+15.865%
2025-07-08	12.3300	12.4800	12.190000	12.4700	+1.630%	146,532	+10.104%
2025-07-07	12.3700	12.3800	11.861300	12.2700	-0.969%	236,255	+11.899%
2025-07-03	12.5300	12.6000	12.285000	12.3900	+0.243%	102,029	+10.815%
2025-07-02	11.6100	12.4400	11.580000	12.3600	+6.828%	249,092	+11.084%
2025-07-01	11.1000	11.7800	10.613965	11.5700	+3.304%	155,134	+18.669%
2025-06-30	10.1200	11.2700	10.050700	11.2000	+10.891%	392,808	+22.589%
2025-06-27	10.3300	10.4100	9.950000	10.1000	-2.415%	2,670,554	+35.941%
2025-06-26	10.1400	10.4250	9.980000	10.3500	+2.273%	196,775	+32.657%
2025-06-25	10.1300	10.2700	9.820100	10.1200	+0.297%	125,069	+35.672%
2025-06-24	10.1500	10.2900	9.765000	10.0900	-0.591%	142,288	+36.075%
2025-06-23	9.6700	10.1700	9.445000	10.1500	+3.996%	243,174	+35.271%
2025-06-20	10.0300	10.0300	9.580000	9.7600	-1.514%	153,805	+40.676%
2025-06-18	10.1100	10.1500	9.620000	9.9100	-2.461%	249,197	+38.547%
2025-06-17	10.5600	10.6700	10.080000	10.1600	-4.151%	181,734	+35.138%
2025-06-16	10.6300	10.9400	10.500000	10.6000	-1.027%	137,226	+29.528%
2025-06-13	10.7100	10.9700	10.275000	10.7100	-1.290%	160,894	+28.198%
2025-06-12	10.7200	10.8900	10.500100	10.8500	+0.277%	113,490	+26.544%
2025-06-11	10.5100	10.8400	10.303900	10.8200	+4.139%	190,041	+26.895%
2025-06-10	9.7400	10.4600	9.740000	10.3900	+6.893%	329,887	+32.146%
2025-06-09	12.5800	12.7200	9.561200	9.7200	-18.456%	669,907	+41.255%
2025-06-06	11.9100	12.4000	11.650000	11.9200	+0.591%	175,929	+15.185%
2025-06-05	11.7300	11.9699	11.566000	11.8500	+0.680%	132,548	+15.865%
2025-06-04	11.9800	12.2836	11.690000	11.7700	-1.092%	134,292	+16.653%
2025-06-03	11.2800	12.1200	11.210000	11.9000	+5.031%	327,817	+15.378%
2025-06-02	11.1400	11.3750	11.020000	11.3300	+1.706%	183,014	+21.183%
2025-05-30	11.3700	11.3716	11.106000	11.1400	-0.890%	104,236	+23.250%
2025-05-29	11.5500	11.5500	11.115000	11.2400	-1.143%	141,616	+22.153%
2025-05-28	11.4400	11.7000	11.230000	11.3700	+0.265%	118,412	+20.756%
2025-05-27	10.9300	11.5750	10.930000	11.3400	+3.373%	195,370	+21.076%
2025-05-23	11.1200	11.5327	10.540000	10.9700	-4.108%	129,843	+25.160%
2025-05-22	11.2000	11.7300	10.810000	11.4400	+1.508%	166,317	+20.017%
2025-05-21	11.2700	11.3500	10.903900	11.2700	-1.140%	181,820	+21.828%
2025-05-20	10.7000	11.4100	10.700000	11.4000	+6.244%	199,447	+20.439%
2025-05-19	10.8800	11.4200	10.620000	10.7300	-1.379%	132,623	+27.959%
2025-05-16	10.8300	11.0500	10.650000	10.8800	+0.276%	138,787	+26.195%
2025-05-15	10.9300	11.3900	10.745000	10.8500	-0.732%	163,982	+26.544%
2025-05-14	10.2100	10.9900	9.980000	10.9300	+7.579%	221,249	+25.618%
2025-05-13	9.9300	10.2600	9.885000	10.1600	+3.357%	156,044	+35.138%
2025-05-12	10.0900	10.2300	9.690000	9.8300	-0.102%	154,224	+39.674%
2025-05-09	9.9423	10.0764	9.690000	9.8400	+0.204%	84,173	+39.533%
2025-05-08	9.5350	9.8600	9.250000	9.8200	+6.392%	146,576	+39.817%
2025-05-07	9.1400	9.5300	9.090000	9.2300	+1.652%	106,450	+48.754%
2025-05-06	9.4200	9.6475	9.069000	9.0800	-5.515%	69,251	+51.211%
2025-05-05	9.3300	10.0536	9.320000	9.6100	+1.158%	88,759	+42.872%
2025-05-02	9.1400	9.7200	8.990000	9.5000	+4.741%	154,644	+44.526%
2025-05-01	8.9600	9.3655	8.960000	9.0700	+1.796%	74,717	+51.378%
2025-04-30	8.7300	8.9250	8.490000	8.9100	-0.558%	57,555	+54.097%
2025-04-29	8.8700	9.2100	8.640000	8.9600	+1.015%	68,872	+53.237%
2025-04-28	9.1000	9.4750	8.780000	8.8700	-2.954%	49,324	+54.791%
2025-04-25	9.4700	9.4700	9.040000	9.1400	-3.485%	64,495	+50.219%
2025-04-24	9.1700	9.8000	9.170000	9.4700	+2.935%	69,346	+44.984%
2025-04-23	9.3400	9.6600	9.100000	9.2000	+1.099%	85,493	+49.239%
2025-04-22	9.4000	9.4000	8.845000	9.1000	+3.409%	111,214	+50.879%
2025-04-21	8.8900	8.8900	8.703400	8.8000	-1.456%	33,747	+56.023%
2025-04-17	9.0000	9.0600	8.210000	8.9300	-0.223%	51,858	+53.751%
2025-04-16	8.9900	9.0800	8.770000	8.9500	-0.112%	70,954	+53.408%
2025-04-15	8.8000	9.0000	8.725000	8.9600	+2.050%	84,989	+53.237%
2025-04-14	8.9300	8.9800	8.580000	8.7800	+0.343%	55,559	+56.378%
2025-04-11	8.7900	8.9000	8.475000	8.7500	-1.796%	48,262	+56.914%
2025-04-10	8.8500	8.9550	8.340000	8.9100	-1.329%	59,183	+54.097%
2025-04-09	8.3400	9.2500	8.170000	9.0300	+6.612%	109,699	+52.049%
2025-04-08	9.2100	9.4500	8.250000	8.4700	-4.831%	71,387	+62.102%
2025-04-07	8.4000	9.0100	8.240000	8.9000	+2.890%	107,576	+54.270%
2025-04-04	8.8200	8.8875	8.250000	8.6500	-5.876%	80,982	+58.728%
2025-04-03	9.1200	9.4450	8.790000	9.1900	-2.854%	128,926	+49.402%
2025-04-02	8.9000	9.5700	8.830000	9.4600	+4.300%	110,733	+45.137%
2025-04-01	9.4200	9.6781	9.060000	9.0700	-4.526%	74,873	+51.378%
2025-03-31	9.1200	9.5800	9.065000	9.5000	+1.604%	110,700	+44.526%
2025-03-28	9.9400	10.2100	9.074800	9.3500	-6.687%	113,037	+46.845%
2025-03-27	10.1800	10.3600	9.980000	10.0200	-0.792%	105,357	+37.026%
2025-03-26	10.0400	10.2900	9.950000	10.1000	-0.198%	128,852	+35.941%
2025-03-25	10.8000	10.9000	10.040000	10.1200	-4.348%	94,504	+35.672%
2025-03-24	10.3100	10.9500	10.310000	10.5800	+2.519%	77,610	+29.773%
2025-03-21	10.1900	10.3200	10.040100	10.3200	-0.674%	122,117	+33.043%
2025-03-20	10.4900	10.7250	10.192000	10.3900	-1.610%	78,452	+32.146%
2025-03-19	10.9200	11.1300	10.450000	10.5600	-4.434%	98,513	+30.019%
2025-03-18	11.5400	11.5400	10.860000	11.0500	-4.741%	103,771	+24.253%
2025-03-17	10.4700	11.6400	10.120000	11.6000	+11.218%	261,625	+18.362%
2025-03-14	10.2900	10.5040	10.070000	10.4300	+2.759%	74,983	+31.640%
2025-03-13	10.6700	10.6700	10.120000	10.1500	-5.405%	96,893	+35.271%
2025-03-12	10.6600	10.8600	10.270000	10.7300	+1.131%	122,504	+27.959%
2025-03-11	10.1500	10.6700	9.935600	10.6100	+4.326%	131,644	+29.406%
2025-03-10	10.2700	10.8480	10.040000	10.1700	-0.489%	199,757	+35.005%
2025-03-07	10.5000	10.6100	9.860000	10.2200	-2.294%	158,048	+34.344%
2025-03-06	9.9100	10.4600	9.863600	10.4600	+2.852%	183,401	+31.262%
2025-03-05	10.4500	10.6750	10.055000	10.1700	-2.212%	196,476	+35.005%
2025-03-04	10.2400	10.4700	9.860100	10.4000	-1.047%	182,009	+32.019%
2025-03-03	11.1400	11.4800	10.455000	10.5100	-2.685%	217,644	+30.637%
2025-02-28	10.7900	11.5500	10.320800	10.8000	-0.185%	127,489	+27.130%
2025-02-27	11.3000	11.4500	10.640000	10.8200	-4.754%	137,160	+26.895%
2025-02-26	10.7000	11.8900	10.010100	11.3600	+5.871%	207,760	+20.863%
2025-02-25	10.3400	10.8050	10.090000	10.7300	+3.472%	93,366	+27.959%
2025-02-24	10.6700	10.6700	9.930000	10.3700	-0.670%	215,973	+32.401%
2025-02-21	10.3300	10.6700	10.040000	10.4400	+3.777%	204,598	+31.513%
2025-02-20	10.3200	10.8599	9.960000	10.0600	-2.330%	243,212	+36.481%
2025-02-19	10.6200	10.8800	9.880000	10.3000	-5.069%	240,687	+33.301%
2025-02-18	9.7800	11.4980	9.780000	10.8500	+16.667%	439,285	+26.544%
2025-02-14	8.4700	9.3000	8.451400	9.3000	+8.518%	219,388	+47.634%
2025-02-13	7.9400	8.7152	7.540000	8.5700	+12.026%	173,775	+60.210%
2025-02-12	7.1800	8.0999	6.810000	7.6500	+12.666%	319,722	+79.477%
2025-02-11	6.4100	7.1500	6.260000	6.7900	+6.761%	129,047	+102.209%
2025-02-10	7.6700	7.7000	6.040000	6.3600	+10.609%	557,802	+115.881%
2025-02-07	5.7200	5.9200	5.380000	5.7500	+1.590%	95,610	+138.783%
2025-02-06	5.9800	6.1000	5.630000	5.6600	-5.980%	48,512	+142.580%
2025-02-05	6.2200	6.2420	5.940000	6.0200	-3.834%	32,529	+128.073%
2025-02-04	6.3400	6.5152	6.170000	6.2600	-0.792%	30,628	+119.329%
2025-02-03	6.2500	6.5500	6.189800	6.3100	-4.827%	66,153	+117.591%
2025-01-31	6.8000	7.0750	6.390000	6.6300	-3.212%	80,314	+107.089%
2025-01-30	7.1700	7.1700	6.680000	6.8500	-3.112%	46,694	+100.438%
2025-01-29	6.7000	7.1000	6.620000	7.0700	+2.911%	42,654	+94.201%
2025-01-28	6.8899	6.9850	6.780000	6.8700	-0.290%	20,569	+99.854%
2025-01-27	7.0500	7.1499	6.875000	6.8900	-3.230%	36,136	+99.274%
2025-01-24	7.1800	7.2800	6.965000	7.1200	-1.521%	42,450	+92.837%
2025-01-23	7.1700	7.2300	6.930000	7.2300	+0.696%	45,398	+89.903%
2025-01-22	7.3400	7.3400	6.870000	7.1800	-0.829%	42,506	+91.226%
2025-01-21	7.2000	7.6400	7.160000	7.2400	+0.556%	54,757	+89.641%
2025-01-17	7.2100	7.2100	7.025000	7.2000	+1.695%	35,353	+90.694%
2025-01-16	6.6800	7.0800	6.680000	7.0800	+5.988%	50,905	+93.927%
2025-01-15	6.4700	6.7200	6.380100	6.6800	+6.539%	25,818	+105.539%
2025-01-14	6.5000	6.6000	6.260000	6.2700	-5.000%	85,051	+118.979%
2025-01-13	6.4400	6.7200	6.440000	6.6000	-2.941%	78,219	+108.030%
2025-01-10	7.1700	7.2756	6.770000	6.8000	-7.609%	33,701	+101.912%
2025-01-08	7.6000	7.6300	7.320000	7.3600	-4.787%	21,884	+86.549%
2025-01-07	7.6600	7.9900	7.568800	7.7300	-2.399%	54,269	+77.620%
2025-01-06	7.8000	8.1150	7.780000	7.9200	+2.326%	49,658	+73.359%
2025-01-03	7.6500	7.9500	7.300000	7.7400	+2.653%	33,196	+77.390%
2025-01-02	7.5000	7.7550	7.300000	7.5400	-0.789%	23,640	+82.095%
2024-12-31	7.8200	7.8800	7.590000	7.6000	-3.185%	22,097	+80.658%
2024-12-30	8.0900	8.1800	7.730000	7.8500	-2.484%	38,075	+74.904%
2024-12-27	8.2000	8.2150	7.830000	8.0500	-0.984%	83,633	+70.559%
2024-12-26	7.8000	8.2100	7.770000	8.1300	+2.264%	53,293	+68.881%
2024-12-24	7.7250	8.0400	7.590000	7.9500	+1.274%	56,363	+72.704%
2024-12-23	7.7700	7.8700	7.690000	7.8500	-0.759%	48,201	+74.904%
2024-12-20	7.9600	8.0700	7.810000	7.9100	+1.280%	72,004	+73.578%
2024-12-19	7.6200	8.0056	7.505000	7.8100	+2.225%	64,580	+75.800%
2024-12-18	7.9219	8.1700	7.410000	7.6400	-5.328%	79,367	+79.712%
2024-12-17	8.0900	8.1554	7.980000	8.0700	-1.825%	45,271	+70.136%
2024-12-16	8.0800	8.2200	7.949500	8.2200	+1.232%	60,139	+67.032%
2024-12-13	8.4500	8.4500	7.980000	8.1200	-3.103%	47,451	+69.089%
2024-12-12	7.8500	8.4250	7.850000	8.3800	+6.210%	79,246	+63.842%
2024-12-11	8.1171	8.1171	7.890000	7.8900	-0.379%	65,440	+74.018%
2024-12-10	8.0600	8.1199	7.870000	7.9200	-0.876%	62,032	+73.359%
2024-12-09	7.9300	8.1400	7.870000	7.9900	+0.757%	70,241	+71.840%
2024-12-06	7.7400	8.0300	7.540000	7.9300	+1.928%	55,906	+73.140%
2024-12-05	7.8400	7.9050	7.710000	7.7800	-1.768%	56,215	+76.478%
2024-12-04	7.5050	7.9350	7.470000	7.9200	+5.179%	71,477	+73.359%
2024-12-03	7.7800	7.7800	7.530000	7.5300	-2.335%	63,861	+82.337%
2024-12-02	7.2100	7.7500	7.150000	7.7100	+5.761%	108,376	+78.080%
2024-11-29	7.0000	7.3700	6.900000	7.2900	+5.043%	22,674	+88.340%
2024-11-27	6.8100	7.0700	6.800000	6.9400	+1.909%	47,461	+97.839%
2024-11-26	6.8900	7.0100	6.780000	6.8100	-2.575%	46,250	+101.615%
2024-11-25	6.9300	7.1000	6.800000	6.9900	+3.863%	29,060	+96.423%
2024-11-22	6.9317	7.1300	6.730000	6.7300	-3.165%	31,793	+104.012%
2024-11-21	6.5000	7.1500	6.500000	6.9500	+4.669%	106,737	+97.554%
2024-11-20	6.9000	6.9100	6.620100	6.6400	-2.353%	71,675	+106.777%
2024-11-19	6.8900	7.0900	6.800000	6.8000	+2.256%	90,050	+101.912%
2024-11-18	7.0100	7.0100	6.601500	6.6500	-5.271%	67,223	+106.466%
2024-11-15	6.6783	7.1300	6.600000	7.0200	+0.286%	58,641	+95.584%
2024-11-14	6.9250	7.1800	6.370000	7.0000	+2.190%	123,657	+96.143%
2024-11-13	6.7600	6.9800	6.760000	6.8500	+1.032%	58,516	+100.438%
2024-11-12	6.3100	7.2504	6.310000	6.7800	+14.721%	245,663	+102.507%
2024-11-11	6.2800	6.2800	5.890000	5.9100	-4.058%	47,693	+132.318%
2024-11-08	6.0600	6.3000	5.935000	6.1600	+2.667%	38,234	+122.890%
2024-11-07	5.8200	6.0900	5.820000	6.0000	+3.093%	34,773	+128.833%
2024-11-06	5.6611	5.9000	5.230000	5.8200	+8.380%	133,052	+135.911%
2024-11-05	5.3200	5.5539	5.310000	5.3700	-0.186%	21,203	+155.680%
2024-11-04	5.2500	5.5600	5.250000	5.3800	+3.065%	46,653	+155.204%
2024-11-01	5.2400	5.4150	5.220000	5.2200	-0.949%	33,326	+163.027%
2024-10-31	5.3600	5.4090	5.160000	5.2700	-0.753%	31,958	+160.531%
2024-10-30	5.3200	5.3800	5.280000	5.3100	-0.188%	25,521	+158.569%
2024-10-29	5.5000	5.5550	5.280000	5.3200	-1.845%	27,085	+158.083%
2024-10-28	5.5500	5.6700	5.420000	5.4200	-2.693%	52,188	+153.321%
2024-10-25	5.6400	5.6440	5.520000	5.5700	+1.089%	25,522	+146.499%
2024-10-24	5.5100	5.6500	5.380000	5.5100	-1.077%	95,523	+149.183%
2024-10-23	5.6100	5.7200	5.410000	5.5700	-1.590%	43,356	+146.499%
2024-10-22	5.9100	5.9200	5.620000	5.6600	-3.248%	17,057	+142.580%
2024-10-21	5.9100	6.0400	5.750000	5.8500	-3.465%	70,708	+134.701%
2024-10-18	6.0500	6.1800	5.940000	6.0600	+0.165%	27,665	+126.568%
2024-10-17	6.1900	6.2000	5.955000	6.0500	0.000%	43,363	+126.942%
2024-10-16	6.1400	6.1400	5.990000	6.0500	-1.305%	40,933	+126.942%
2024-10-15	6.3700	6.3700	6.115000	6.1300	-0.809%	40,708	+123.980%
2024-10-14	6.1750	6.2498	6.036000	6.1800	-0.483%	75,837	+122.168%
2024-10-11	6.1600	6.4000	6.115492	6.2100	+0.812%	56,813	+121.095%
2024-10-10	6.2000	6.2526	6.075000	6.1600	-2.686%	52,027	+122.890%
2024-10-09	6.2000	6.4550	6.080000	6.3300	+3.431%	63,468	+116.904%
2024-10-08	6.3300	6.4250	6.110000	6.1200	-6.565%	42,560	+124.346%
2024-10-07	6.5800	6.6300	6.320000	6.5500	-1.799%	44,898	+109.618%
2024-10-04	7.0000	7.0200	6.655000	6.6700	-3.752%	17,364	+105.847%
2024-10-03	6.8850	7.0600	6.780000	6.9300	+0.435%	33,717	+98.124%
2024-10-02	7.0000	7.0300	6.410000	6.9000	-3.631%	47,206	+98.986%
2024-10-01	7.1800	7.2900	6.900000	7.1600	-3.112%	72,692	+91.760%
2024-09-30	6.5500	7.3900	6.550000	7.3900	+11.295%	133,086	+85.792%
2024-09-27	6.6400	6.6500	6.530500	6.6400	0.000%	41,314	+106.777%
2024-09-26	6.3800	6.6900	6.380000	6.6400	+4.403%	57,267	+106.777%
2024-09-25	6.2900	6.4500	6.180000	6.3600	+0.315%	72,545	+115.881%
2024-09-24	6.3500	6.3900	6.192200	6.3400	-0.157%	88,015	+116.562%
2024-09-23	6.1500	6.5300	6.130000	6.3500	+5.657%	103,434	+116.220%
2024-09-20	6.2400	6.3300	5.980000	6.0100	-3.840%	127,698	+128.453%
2024-09-19	6.2500	6.3800	6.210000	6.2500	+1.133%	45,821	+119.680%
2024-09-18	6.2600	6.3800	5.700000	6.1800	-6.222%	198,027	+122.168%
2024-09-17	6.1700	6.6600	6.060000	6.5900	+6.634%	526,112	+108.346%
2024-09-16	6.2100	6.2100	6.090000	6.1800	+0.816%	18,874	+122.168%
2024-09-13	5.6000	6.1700	5.600000	6.1300	+9.857%	55,117	+123.980%
2024-09-12	5.5800	5.6200	5.465000	5.5800	+1.732%	101,711	+146.057%
2024-09-11	5.5200	5.5400	5.450000	5.4850	+0.642%	56,656	+150.319%
2024-09-10	5.8500	5.9100	5.450000	5.4500	-7.627%	85,331	+151.927%
2024-09-09	5.7800	6.0100	5.780000	5.9000	+1.027%	65,780	+132.712%
2024-09-06	6.1000	6.1400	5.780000	5.8400	-4.262%	34,548	+135.103%
2024-09-05	6.2250	6.2700	6.030000	6.1000	-1.454%	31,736	+125.082%
2024-09-04	6.3500	6.4250	6.140000	6.1900	+1.309%	43,802	+121.809%
2024-09-03	6.7400	6.7400	6.010000	6.1100	-7.843%	54,791	+124.714%
2024-08-30	6.4000	6.7700	6.400000	6.6300	+3.594%	34,521	+107.089%
2024-08-29	6.8400	6.8500	6.310000	6.4000	-5.185%	27,973	+114.531%
2024-08-28	6.7700	6.9100	6.640000	6.7500	+0.446%	63,963	+103.407%
2024-08-27	6.6500	6.7800	6.230000	6.7200	-1.176%	39,261	+104.315%
2024-08-26	6.8600	6.8900	6.710000	6.8000	+0.741%	70,907	+101.912%
2024-08-23	6.4500	6.8300	6.430000	6.7500	+3.846%	96,109	+103.407%
2024-08-22	6.3200	6.6700	6.320000	6.5000	+3.011%	67,132	+111.231%
2024-08-21	6.2150	6.4100	6.180000	6.3100	+2.769%	119,690	+117.591%
2024-08-20	6.0700	6.2200	6.045000	6.1400	+1.153%	14,724	+123.616%
2024-08-19	6.2800	6.3900	5.995000	6.0700	-3.344%	276,426	+126.194%
2024-08-16	6.3150	6.3450	6.060000	6.2800	+0.480%	98,775	+118.631%
2024-08-15	6.1600	6.4200	6.160000	6.2500	+1.958%	68,454	+119.680%
2024-08-14	6.1500	6.1706	6.090000	6.1300	-0.325%	36,548	+123.980%
2024-08-13	6.4100	6.4100	6.000100	6.1500	-3.605%	67,996	+123.252%
2024-08-12	6.0500	6.4100	5.965000	6.3800	+5.980%	70,845	+115.204%
2024-08-09	5.8900	6.0500	5.890000	6.0200	+1.176%	45,537	+128.073%
2024-08-08	5.8600	6.0100	5.830000	5.9500	-0.833%	137,252	+130.756%
2024-08-07	5.9400	6.0100	5.835000	6.0000	+1.695%	67,980	+128.833%
2024-08-06	6.0000	6.0000	5.860000	5.9000	-0.506%	56,175	+132.712%
2024-08-05	5.7700	5.9500	5.700000	5.9300	-1.002%	52,852	+131.535%
2024-08-02	5.8200	6.0200	5.820000	5.9900	-1.480%	68,868	+129.215%
2024-08-01	6.0200	6.1000	5.840000	6.0800	+0.496%	45,384	+125.822%
2024-07-31	6.0600	6.1900	5.940000	6.0500	-0.657%	52,422	+126.942%
2024-07-30	5.9900	6.2500	5.960000	6.0900	+1.669%	79,587	+125.452%
2024-07-29	5.9300	6.1150	5.830000	5.9900	-0.498%	34,148	+129.215%
2024-07-26	6.0400	6.1100	5.730000	6.0200	+0.669%	23,409	+128.073%
2024-07-25	5.6510	6.0600	5.651000	5.9800	+4.545%	32,126	+129.599%
2024-07-24	6.2400	6.2400	5.660000	5.7200	-8.772%	45,710	+140.035%
2024-07-23	6.0500	6.4900	6.050000	6.2700	+2.451%	48,469	+118.979%
2024-07-22	6.3200	6.3300	6.000000	6.1200	-2.236%	36,969	+124.346%
2024-07-19	6.2000	6.3300	6.140000	6.2600	+0.160%	28,634	+119.329%
2024-07-18	6.4900	6.6750	6.130000	6.2500	-6.297%	56,445	+119.680%
2024-07-17	6.4200	6.7300	6.250000	6.6700	+4.710%	53,774	+105.847%
2024-07-16	6.2200	6.5700	6.220000	6.3700	+2.247%	68,691	+115.542%
2024-07-15	6.5000	6.6150	6.195000	6.2300	-4.006%	55,788	+120.385%
2024-07-12	6.3600	6.6200	6.280000	6.4900	+2.044%	41,159	+111.556%
2024-07-11	6.3900	6.4800	5.910000	6.3600	+2.415%	59,455	+115.881%
2024-07-10	6.0000	6.3900	5.970000	6.2100	+3.846%	81,287	+121.095%
2024-07-09	5.8550	6.1801	5.830000	5.9800	+1.701%	36,243	+129.599%
2024-07-08	5.8100	5.8800	5.630000	5.8800	+1.031%	77,363	+133.503%
2024-07-05	6.0000	6.0300	5.760000	5.8200	-2.349%	46,476	+135.911%
2024-07-03	5.9300	6.1600	5.840000	5.9600	+0.506%	21,168	+130.369%
2024-07-02	6.1300	6.1350	5.820000	5.9300	-3.263%	78,753	+131.535%
2024-07-01	6.2800	6.3200	6.000000	6.1300	-0.648%	75,887	+123.980%
2024-06-28	5.8600	6.3000	5.855000	6.1700	+4.047%	97,227	+122.528%
2024-06-27	6.1200	6.1200	5.770000	5.9300	-2.627%	43,986	+131.535%
2024-06-26	5.8200	6.1500	5.820000	6.0900	+1.500%	50,670	+125.452%
2024-06-25	6.1400	6.2900	5.980000	6.0000	-3.382%	47,034	+128.833%