Dark

MPAA
Motorcar Parts of America, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:54 PM EDT

12.48USD+0.686%(+0.09)115,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

10.50USD-15.254%(-1.89)0

After-hours

Aug 10, 2026 4:40:30 PM EDT

12.17USD-2.023%(-0.25)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	12.4100	12.5800	12.235000	12.4600	+0.565%	115,395	0.000%
2026-08-13	12.2300	12.6800	12.230000	12.3900	+2.059%	92,401	+0.565%
2026-08-12	12.4600	12.6800	11.930000	12.1400	-2.490%	163,554	+2.636%
2026-08-11	12.4200	12.8300	12.355000	12.4500	+0.242%	137,932	+0.080%
2026-08-10	10.3680	12.6400	10.046000	12.4200	-8.877%	397,551	+0.322%
2026-08-07	13.6200	13.8900	13.560000	13.6300	+0.221%	100,741	-8.584%
2026-08-06	13.8600	14.0331	13.290000	13.6000	-2.017%	81,854	-8.382%
2026-08-05	13.7500	14.0800	13.540000	13.8800	+1.760%	61,852	-10.231%
2026-08-04	13.5800	13.6400	13.210000	13.6400	+0.516%	149,121	-8.651%
2026-08-03	13.6000	13.8800	13.110000	13.5700	+1.269%	83,756	-8.180%
2026-07-31	13.7600	13.8400	13.330000	13.4000	-2.616%	94,262	-7.015%
2026-07-30	14.1000	14.3850	13.675000	13.7600	-2.273%	79,932	-9.448%
2026-07-29	14.1100	14.4602	13.950000	14.0800	-0.213%	94,988	-11.506%
2026-07-28	13.9600	15.1098	13.920000	14.1100	+1.292%	84,076	-11.694%
2026-07-27	13.8700	14.0900	13.550000	13.9300	+1.015%	80,118	-10.553%
2026-07-24	13.6500	13.8600	13.450000	13.7900	+1.846%	75,113	-9.645%
2026-07-23	13.6700	13.7700	13.366000	13.5400	-2.450%	61,840	-7.976%
2026-07-22	14.0700	14.4300	13.880000	13.8800	-2.460%	66,696	-10.231%
2026-07-21	13.7800	14.2791	13.660000	14.2300	+3.416%	96,262	-12.439%
2026-07-20	14.0600	14.3800	13.640000	13.7600	-1.714%	82,536	-9.448%
2026-07-17	14.1600	14.4550	13.780000	14.0000	-2.575%	62,583	-11.000%
2026-07-16	14.2400	14.7899	14.170100	14.3700	+0.419%	116,946	-13.292%
2026-07-15	13.8900	14.6398	13.890000	14.3100	+3.172%	112,954	-12.928%
2026-07-14	14.3700	14.7000	13.665000	13.8700	-3.412%	90,138	-10.166%
2026-07-13	14.1000	14.8500	14.000000	14.3600	+2.206%	154,722	-13.231%
2026-07-10	14.0800	14.1800	13.785000	14.0500	+0.143%	81,715	-11.317%
2026-07-09	13.9200	14.1600	13.650000	14.0300	+0.863%	84,569	-11.190%
2026-07-08	14.2200	14.3650	13.745000	13.9100	-2.591%	90,710	-10.424%
2026-07-07	14.5300	14.5600	14.180000	14.2800	-1.788%	86,742	-12.745%
2026-07-06	14.6900	15.1600	14.490000	14.5400	-0.886%	101,375	-14.305%
2026-07-02	15.1300	15.6745	13.820000	14.6700	-2.460%	115,281	-15.065%
2026-07-01	15.6600	15.7600	14.880000	15.0400	-1.828%	135,009	-17.154%
2026-06-30	15.2300	16.4300	14.910000	15.3200	+0.856%	302,503	-18.668%
2026-06-29	15.5300	15.7350	14.980000	15.1900	-2.189%	141,806	-17.972%
2026-06-26	14.8500	15.7400	14.850000	15.5300	+4.158%	332,296	-19.768%
2026-06-25	15.0100	15.3250	13.980000	14.9100	-0.666%	177,491	-16.432%
2026-06-24	15.0100	15.5700	14.880000	15.0100	+0.401%	152,067	-16.989%
2026-06-23	14.9200	15.2500	14.787800	14.9500	-1.124%	153,837	-16.656%
2026-06-22	15.2500	15.4000	14.945000	15.1200	-1.563%	84,314	-17.593%
2026-06-18	15.1300	15.4900	15.010000	15.3600	+2.880%	174,404	-18.880%
2026-06-17	14.5400	15.1000	14.540000	14.9300	+2.682%	111,483	-16.544%
2026-06-16	14.8500	15.0750	14.460000	14.5400	-2.088%	223,320	-14.305%
2026-06-15	15.4200	15.6350	14.790000	14.8500	-1.590%	139,547	-16.094%
2026-06-12	14.9500	15.2200	14.530000	15.0900	+0.936%	146,756	-17.429%
2026-06-11	14.6800	15.2200	14.569500	14.9500	+3.604%	222,632	-16.656%
2026-06-10	13.2600	14.9600	13.200000	14.4300	+9.318%	303,982	-13.652%
2026-06-09	14.5800	15.2695	13.080000	13.2000	-7.368%	289,908	-5.606%
2026-06-08	14.0100	15.3000	12.940000	14.2500	+34.561%	716,583	-12.561%
2026-06-05	10.5300	11.0065	10.530000	10.5900	-0.750%	43,389	+17.658%
2026-06-04	10.5800	10.7800	10.470000	10.6700	+1.137%	43,794	+16.776%
2026-06-03	10.6600	10.9600	10.530000	10.5500	-1.494%	51,431	+18.104%
2026-06-02	10.6000	11.0100	10.470000	10.7100	+0.943%	40,395	+16.340%
2026-06-01	11.0100	11.0100	10.380000	10.6100	-4.069%	81,656	+17.436%
2026-05-29	11.2000	11.3100	10.880000	11.0600	-1.776%	38,277	+12.658%
2026-05-28	11.1800	11.3850	11.070000	11.2600	+0.987%	45,332	+10.657%
2026-05-27	10.9800	11.3581	10.980000	11.1500	+1.641%	48,790	+11.749%
2026-05-26	10.9400	11.0850	10.810000	10.9700	+0.550%	47,555	+13.582%
2026-05-22	10.8600	11.1625	10.810000	10.9100	+0.460%	36,486	+14.207%
2026-05-21	10.7600	10.9100	10.570100	10.8600	+0.836%	47,034	+14.733%
2026-05-20	10.4800	10.9000	10.480000	10.7700	+2.865%	28,590	+15.692%
2026-05-19	10.4200	10.7450	10.120100	10.4700	-0.617%	55,712	+19.007%
2026-05-18	11.0600	11.0600	10.460000	10.5350	-3.878%	33,340	+18.272%
2026-05-15	11.2000	11.4900	10.845000	10.9600	-3.691%	67,711	+13.686%
2026-05-14	11.3100	11.5800	11.205000	11.3800	+1.698%	37,459	+9.490%
2026-05-13	11.1900	11.3300	11.040000	11.1900	-0.356%	39,808	+11.349%
2026-05-12	11.6000	11.9800	11.180000	11.2300	-3.190%	48,670	+10.953%
2026-05-11	11.6600	12.0000	11.330100	11.6000	-0.515%	41,991	+7.414%
2026-05-08	11.4500	11.8300	11.450000	11.6600	+1.656%	30,515	+6.861%
2026-05-07	11.6600	11.9400	11.250000	11.4700	-1.291%	41,145	+8.631%
2026-05-06	11.5100	11.7450	11.400000	11.6200	+2.379%	39,301	+7.229%
2026-05-05	11.1800	11.5500	11.130000	11.3500	+1.931%	32,785	+9.780%
2026-05-04	11.1400	11.5000	11.060000	11.1350	-0.934%	40,125	+11.899%
2026-05-01	11.2100	11.3650	11.010000	11.2400	+0.178%	65,868	+10.854%
2026-04-30	10.9300	11.6300	10.930000	11.2200	+2.279%	68,163	+11.052%
2026-04-29	11.0300	11.3100	10.930000	10.9700	-1.171%	65,359	+13.582%
2026-04-28	11.5500	11.7300	11.050000	11.1000	-4.475%	55,901	+12.252%
2026-04-27	11.5500	11.9800	11.550000	11.6200	+0.956%	61,152	+7.229%
2026-04-24	11.4000	11.7300	11.365000	11.5100	+0.349%	51,832	+8.254%
2026-04-23	11.5100	11.6300	11.335000	11.4700	-0.864%	30,194	+8.631%
2026-04-22	11.5300	11.6900	10.842100	11.5700	+0.696%	35,119	+7.692%
2026-04-21	11.8400	11.9300	11.460000	11.4900	-2.213%	53,327	+8.442%
2026-04-20	11.5200	11.9000	11.070000	11.7500	+0.772%	55,901	+6.043%
2026-04-17	11.4200	12.0000	11.135000	11.6600	+3.829%	98,789	+6.861%
2026-04-16	11.1400	11.3550	11.100000	11.2300	+0.447%	81,693	+10.953%
2026-04-15	11.2600	11.5200	11.140000	11.1800	-2.698%	70,553	+11.449%
2026-04-14	11.1800	11.5300	11.180000	11.4900	+1.055%	43,492	+8.442%
2026-04-13	11.1600	11.5500	11.160000	11.3700	-0.785%	34,927	+9.587%
2026-04-10	11.3700	11.5100	11.370000	11.4600	+0.880%	38,667	+8.726%
2026-04-09	11.1400	11.4100	11.140000	11.3600	+1.975%	56,082	+9.683%
2026-04-08	11.0200	11.2100	10.980000	11.1400	+4.798%	53,764	+11.849%
2026-04-07	10.5000	10.7600	10.374400	10.6300	+0.189%	61,708	+17.215%
2026-04-06	10.8400	10.8400	9.810000	10.6100	-1.668%	65,845	+17.436%
2026-04-02	10.8000	11.0599	10.740000	10.7900	-1.100%	273,391	+15.477%
2026-04-01	11.0600	11.2800	10.780000	10.9100	-1.356%	73,520	+14.207%
2026-03-31	10.8800	11.2100	10.815000	11.0600	+1.842%	75,766	+12.658%
2026-03-30	10.9600	10.9600	9.860100	10.8600	-0.367%	121,211	+14.733%
2026-03-27	11.0200	11.1800	10.800000	10.9000	-2.154%	73,982	+14.312%
2026-03-26	11.0200	11.2800	11.000000	11.1400	-0.447%	75,452	+11.849%
2026-03-25	10.9200	11.2000	10.800000	11.1900	+3.324%	83,556	+11.349%
2026-03-24	10.5900	10.9900	10.590000	10.8300	+0.838%	93,945	+15.051%
2026-03-23	10.4000	10.8300	10.345000	10.7400	+5.191%	119,322	+16.015%
2026-03-20	10.3000	10.3400	10.100000	10.2100	-1.448%	134,826	+22.037%
2026-03-19	10.1600	10.4900	10.131100	10.3600	+0.975%	103,339	+20.270%
2026-03-18	10.2300	10.3800	10.050000	10.2600	-0.870%	108,616	+21.442%
2026-03-17	10.1800	10.4700	10.180000	10.3500	+2.273%	77,408	+20.386%
2026-03-16	10.1700	10.3850	10.100000	10.1200	0.000%	126,011	+23.123%
2026-03-13	10.3300	10.3400	10.050000	10.1200	-1.075%	138,654	+23.123%
2026-03-12	10.3600	10.7500	10.110000	10.2300	-2.105%	106,895	+21.799%
2026-03-11	10.2000	10.5600	10.186700	10.4500	+2.552%	145,221	+19.234%
2026-03-10	10.1100	10.4600	10.095000	10.1900	+0.394%	131,468	+22.277%
2026-03-09	10.3800	10.5700	10.010000	10.1500	-3.333%	220,886	+22.759%
2026-03-06	10.4200	10.9700	10.230000	10.5000	+1.449%	221,303	+18.667%
2026-03-05	10.2200	10.6300	10.190000	10.3500	-0.097%	152,523	+20.386%
2026-03-04	10.4100	10.4200	10.045000	10.3600	-0.480%	133,901	+20.270%
2026-03-03	10.0700	10.4900	9.820100	10.4100	+0.970%	139,139	+19.693%
2026-03-02	10.1700	10.5000	10.060000	10.3100	-0.290%	92,632	+20.854%
2026-02-27	10.2000	10.5000	10.070000	10.3400	-0.097%	120,305	+20.503%
2026-02-26	10.7300	10.7300	10.240000	10.3500	-3.900%	65,489	+20.386%
2026-02-25	10.7400	10.8500	10.440000	10.7700	+1.127%	71,649	+15.692%
2026-02-24	10.5700	10.9350	10.570000	10.6500	+0.662%	126,735	+16.995%
2026-02-23	10.4600	10.7000	10.360100	10.5800	-0.564%	256,343	+17.769%
2026-02-20	10.4900	10.8900	10.410000	10.6400	+0.567%	201,198	+17.105%
2026-02-19	10.5600	10.8250	10.330000	10.5800	-1.581%	312,927	+17.769%
2026-02-18	10.3300	10.9000	9.800000	10.7500	+4.980%	186,842	+15.907%
2026-02-17	9.8600	10.3800	9.750000	10.2400	+1.992%	154,641	+21.680%
2026-02-13	9.6300	10.3500	9.560000	10.0400	+5.462%	253,119	+24.104%
2026-02-12	10.0300	10.1000	9.290000	9.5200	-5.085%	300,001	+30.882%
2026-02-11	10.7000	10.7000	9.810000	10.0300	-6.524%	302,826	+24.227%
2026-02-10	10.7400	10.9000	10.300000	10.7300	-1.015%	424,684	+16.123%
2026-02-09	10.2600	11.0999	9.290100	10.8400	-17.504%	404,206	+14.945%
2026-02-06	12.9100	13.1800	12.820000	13.1400	+2.737%	100,305	-5.175%
2026-02-05	13.1000	13.1000	12.530000	12.7900	-2.664%	126,480	-2.580%
2026-02-04	13.1500	13.2500	12.870000	13.1400	-1.351%	106,014	-5.175%
2026-02-03	13.0600	13.5000	12.915000	13.3200	+1.757%	93,161	-6.456%
2026-02-02	12.4800	13.2000	12.380000	13.0900	+5.310%	147,344	-4.813%
2026-01-30	12.8600	13.2800	12.240000	12.4300	-4.531%	102,998	+0.241%
2026-01-29	12.8200	13.1099	12.530000	13.0200	+1.878%	122,333	-4.301%
2026-01-28	12.9100	12.9700	12.715000	12.7800	-0.853%	87,478	-2.504%
2026-01-27	12.8900	13.0000	12.785000	12.8900	+0.625%	86,816	-3.336%
2026-01-26	12.9300	13.0000	12.720000	12.8100	-1.386%	75,145	-2.732%
2026-01-23	13.0300	13.1800	12.777200	12.9900	-0.536%	44,818	-4.080%
2026-01-22	13.4900	13.7000	12.993000	13.0600	-2.683%	135,281	-4.594%
2026-01-21	12.8700	13.4400	12.810000	13.4200	+5.503%	77,609	-7.154%
2026-01-20	12.7800	13.1400	12.560000	12.7200	-2.827%	74,405	-2.044%
2026-01-16	13.6300	13.6300	13.080000	13.0900	-3.750%	92,045	-4.813%
2026-01-15	13.1000	13.7400	13.080000	13.6000	+4.055%	104,637	-8.382%
2026-01-14	13.1700	13.2650	12.940000	13.0700	-0.759%	120,652	-4.667%
2026-01-13	13.3000	13.3800	13.094900	13.1700	-0.679%	79,099	-5.391%
2026-01-12	12.6100	13.3800	12.610000	13.2600	+4.163%	112,730	-6.033%
2026-01-09	12.8100	12.8699	12.540000	12.7300	-1.011%	75,740	-2.121%
2026-01-08	12.3100	12.9750	12.310000	12.8600	+3.877%	94,983	-3.110%
2026-01-07	12.6700	12.7250	12.350000	12.3800	-2.596%	82,335	+0.646%
2026-01-06	12.4400	12.7300	12.090000	12.7100	+1.275%	94,205	-1.967%
2026-01-05	12.3900	12.7399	12.380000	12.5500	+1.537%	83,340	-0.717%
2026-01-02	12.5000	12.5000	12.045000	12.3600	+0.162%	96,453	+0.809%
2025-12-31	12.5000	12.5500	12.160000	12.3400	-1.359%	314,639	+0.972%
2025-12-30	12.4000	12.7300	12.355000	12.5100	+0.887%	104,801	-0.400%
2025-12-29	12.4800	12.6050	12.245000	12.4000	-0.641%	141,399	+0.484%
2025-12-26	12.1600	12.5500	12.005000	12.4800	+1.711%	116,094	-0.160%
2025-12-24	12.3000	12.3400	11.900000	12.2700	-0.728%	100,087	+1.548%
2025-12-23	12.6400	12.6750	12.350000	12.3600	-2.292%	147,480	+0.809%
2025-12-22	12.9500	13.0900	12.475000	12.6500	-1.633%	122,516	-1.502%
2025-12-19	12.9400	13.1699	12.600000	12.8600	-0.078%	155,951	-3.110%
2025-12-18	12.8100	13.1100	12.640000	12.8700	+0.862%	89,679	-3.186%
2025-12-17	12.6800	12.7650	12.295000	12.7600	+1.270%	184,983	-2.351%
2025-12-16	12.8400	13.1700	12.510000	12.6000	-1.563%	117,216	-1.111%
2025-12-15	13.9500	13.9500	12.650000	12.8000	-7.044%	191,489	-2.656%
2025-12-12	13.6100	13.9150	13.190100	13.7700	+1.699%	229,991	-9.513%
2025-12-11	13.4700	13.8300	13.400000	13.5400	-0.221%	158,897	-7.976%
2025-12-10	12.9400	13.7700	12.940000	13.5700	+4.545%	154,494	-8.180%
2025-12-09	13.1200	13.4613	12.940000	12.9800	-1.815%	132,135	-4.006%
2025-12-08	13.1950	14.2200	13.155000	13.2200	+3.768%	194,815	-5.749%
2025-12-05	12.9200	13.0050	12.650000	12.7400	-1.849%	71,914	-2.198%
2025-12-04	13.0600	13.2100	12.940000	12.9800	-1.067%	85,681	-4.006%
2025-12-03	12.8800	13.2499	12.880000	13.1200	+2.101%	113,514	-5.030%
2025-12-02	13.2600	13.2600	12.490000	12.8500	-2.430%	172,845	-3.035%
2025-12-01	13.1400	13.4050	12.840000	13.1700	-0.076%	145,321	-5.391%
2025-11-28	13.1000	13.4088	12.960000	13.1800	+0.457%	52,316	-5.463%
2025-11-26	13.3000	13.5146	12.950000	13.1200	-1.870%	95,832	-5.030%
2025-11-25	13.5000	13.7900	13.200000	13.3700	-2.409%	117,153	-6.806%
2025-11-24	12.9100	13.7800	12.760000	13.7000	+6.119%	191,484	-9.051%
2025-11-21	12.6200	13.1200	12.410000	12.9100	+2.460%	227,978	-3.486%
2025-11-20	12.8300	13.1000	12.500000	12.6000	+0.559%	253,693	-1.111%
2025-11-19	13.0000	13.1800	12.495000	12.5300	-4.205%	204,618	-0.559%
2025-11-18	12.5100	13.1200	12.420000	13.0800	+3.975%	240,400	-4.740%
2025-11-17	12.9700	13.5150	12.580000	12.5800	-3.896%	253,841	-0.954%
2025-11-14	12.7900	13.3300	12.670000	13.0900	+0.615%	199,276	-4.813%
2025-11-13	13.2800	13.5200	12.691200	13.0100	-3.558%	315,481	-4.228%
2025-11-12	13.0300	13.6000	13.000000	13.4900	+3.451%	256,250	-7.635%
2025-11-11	12.8100	13.4300	12.590000	13.0400	+1.400%	378,198	-4.448%
2025-11-10	16.7950	16.7950	12.540000	12.8600	-26.007%	645,174	-3.110%
2025-11-07	17.1700	17.5000	16.500000	17.3800	+0.579%	194,633	-28.308%
2025-11-06	17.6600	17.8700	17.180000	17.2800	-2.538%	190,962	-27.894%
2025-11-05	17.0700	18.0000	17.070000	17.7300	+3.866%	181,905	-29.724%
2025-11-04	17.0700	17.1400	16.750000	17.0700	-1.215%	190,821	-27.006%
2025-11-03	17.0600	18.1200	16.750000	17.2800	+1.290%	236,774	-27.894%
2025-10-31	17.0000	17.3000	16.740000	17.0600	+1.790%	164,735	-26.964%
2025-10-30	17.1700	17.1700	16.390000	16.7600	-1.585%	115,494	-25.656%
2025-10-29	16.9300	17.5400	16.720000	17.0300	+0.472%	210,299	-26.835%
2025-10-28	16.6500	17.1400	16.600000	16.9500	+1.924%	137,449	-26.490%
2025-10-27	17.0600	17.3900	16.620000	16.6300	-1.714%	115,509	-25.075%
2025-10-24	16.5800	17.1000	16.155000	16.9200	+3.550%	113,102	-26.359%
2025-10-23	16.3500	16.4900	16.100000	16.3400	+1.114%	59,591	-23.745%
2025-10-22	16.3400	16.3400	15.720000	16.1600	-1.583%	136,311	-22.896%
2025-10-21	15.7200	16.4700	15.470000	16.4200	+4.586%	111,861	-24.117%
2025-10-20	15.5500	16.0243	15.550000	15.7000	+1.225%	97,823	-20.637%
2025-10-17	15.9000	16.0400	15.380000	15.5100	-3.304%	86,875	-19.665%
2025-10-16	16.4200	16.6200	15.880000	16.0400	-1.414%	110,738	-22.319%
2025-10-15	16.1200	16.3700	15.910000	16.2700	+2.780%	121,127	-23.417%
2025-10-14	15.3600	15.8900	15.225000	15.8300	+2.926%	122,686	-21.289%
2025-10-13	15.0300	15.4400	14.857300	15.3800	+3.849%	128,886	-18.986%
2025-10-10	15.2500	15.5200	14.705000	14.8100	-2.885%	103,087	-15.868%
2025-10-09	15.2700	15.7700	14.715000	15.2500	-0.457%	93,551	-18.295%
2025-10-08	15.1800	15.3550	14.710100	15.3200	+1.726%	94,731	-18.668%
2025-10-07	15.5100	15.7980	14.870000	15.0600	-2.524%	91,055	-17.264%
2025-10-06	16.5000	16.7782	15.450000	15.4500	-5.965%	109,853	-19.353%
2025-10-03	16.0800	16.6200	15.980000	16.4300	+2.752%	131,486	-24.163%
2025-10-02	16.6500	16.9600	15.865000	15.9900	-3.964%	92,855	-22.076%
2025-10-01	16.3800	16.8600	16.380000	16.6500	+0.665%	129,122	-25.165%
2025-09-30	16.3500	16.6300	16.250100	16.5400	+1.847%	343,189	-24.667%
2025-09-29	16.6500	16.8450	16.110000	16.2400	-2.228%	168,391	-23.276%
2025-09-26	15.9100	16.7700	15.570000	16.6100	+2.594%	189,940	-24.985%
2025-09-25	17.2300	17.2300	16.075000	16.1900	-7.007%	132,027	-23.039%
2025-09-24	16.4000	17.4300	16.245000	17.4100	+5.069%	221,221	-28.432%
2025-09-23	16.9800	17.1350	16.410000	16.5700	-1.545%	154,044	-24.804%
2025-09-22	16.4500	17.7200	16.375000	16.8300	+1.630%	266,281	-25.966%
2025-09-19	16.4900	16.5700	16.070000	16.5600	+0.424%	873,496	-24.758%
2025-09-18	16.1600	17.0000	16.000000	16.4900	+3.062%	121,642	-24.439%
2025-09-17	16.3800	16.5900	15.935000	16.0000	-1.659%	132,456	-22.125%
2025-09-16	15.9600	16.5300	15.550000	16.2700	+1.751%	193,343	-23.417%
2025-09-15	15.8100	16.0300	15.590000	15.9900	+1.331%	138,802	-22.076%
2025-09-12	16.0600	16.3000	15.760000	15.7800	-1.621%	203,472	-21.039%
2025-09-11	14.6700	16.2300	14.655000	16.0400	+9.488%	323,384	-22.319%
2025-09-10	14.8400	14.9550	14.570000	14.6500	-1.014%	86,603	-14.949%
2025-09-09	14.5400	14.8100	14.540000	14.8000	+0.680%	77,125	-15.811%
2025-09-08	14.6400	14.7900	14.500000	14.7000	+1.170%	86,316	-15.238%
2025-09-05	14.9900	15.1000	14.360000	14.5300	-2.286%	62,433	-14.246%
2025-09-04	14.4900	14.8800	14.370000	14.8700	+2.978%	103,444	-16.207%
2025-09-03	14.4400	14.5850	14.240000	14.4400	-0.482%	110,992	-13.712%
2025-09-02	14.6400	14.9684	14.360000	14.5100	-2.617%	125,843	-14.128%
2025-08-29	15.1000	15.1800	14.600000	14.9000	-1.325%	112,794	-16.376%
2025-08-28	15.0500	15.1750	14.760000	15.1000	+0.466%	180,618	-17.483%
2025-08-27	14.7400	15.0500	14.570000	15.0300	+0.940%	184,501	-17.099%
2025-08-26	14.6000	15.0700	14.362400	14.8900	+2.407%	177,022	-16.320%
2025-08-25	14.4700	14.8600	14.400000	14.5400	+0.623%	134,311	-14.305%
2025-08-22	14.0400	15.2000	14.011800	14.4500	+3.510%	231,872	-13.772%
2025-08-21	13.5900	13.9800	13.310000	13.9600	+3.561%	455,873	-10.745%
2025-08-20	13.8900	13.8900	13.330100	13.4800	-1.245%	118,033	-7.567%
2025-08-19	13.7200	14.1300	13.500000	13.6500	-0.799%	155,875	-8.718%
2025-08-18	13.6300	13.9200	13.600000	13.7600	+0.146%	137,323	-9.448%
2025-08-15	14.2600	14.6000	13.550000	13.7400	-3.239%	123,963	-9.316%
2025-08-14	14.4800	14.9350	14.060000	14.2000	-2.606%	275,236	-12.254%
2025-08-13	14.6900	15.0400	14.440000	14.5800	+0.413%	238,353	-14.540%
2025-08-12	13.9700	14.8700	13.140000	14.5200	+5.141%	407,288	-14.187%
2025-08-11	13.2900	14.9628	12.490000	13.8100	+22.429%	546,752	-9.776%
2025-08-08	11.3200	11.6050	11.133700	11.2800	+0.267%	58,914	+10.461%
2025-08-07	11.3500	11.6250	11.060000	11.2500	-0.266%	65,958	+10.756%
2025-08-06	11.2800	11.7400	10.850000	11.2800	+0.535%	62,870	+10.461%
2025-08-05	10.6900	11.3000	10.265000	11.2200	+7.885%	142,594	+11.052%
2025-08-04	10.2400	10.5300	10.130000	10.4000	+2.463%	116,366	+19.808%
2025-08-01	10.2200	10.2200	9.860000	10.1500	-2.122%	181,361	+22.759%
2025-07-31	10.7300	10.9100	10.280000	10.3700	-3.084%	153,310	+20.154%
2025-07-30	11.7000	11.7905	10.672900	10.7000	-8.547%	135,338	+16.449%
2025-07-29	12.1200	12.1200	11.670000	11.7000	-2.824%	89,939	+6.496%
2025-07-28	12.1600	12.1750	11.840000	12.0400	-0.824%	98,619	+3.488%
2025-07-25	12.1400	12.4300	12.080000	12.1400	+0.165%	101,033	+2.636%
2025-07-24	11.9600	12.3000	11.803000	12.1200	+1.253%	123,255	+2.805%
2025-07-23	11.8400	11.9900	11.650000	11.9700	+1.786%	82,952	+4.094%
2025-07-22	11.2100	11.8799	11.200000	11.7600	+5.000%	136,543	+5.952%
2025-07-21	11.0300	11.2600	10.510000	11.2000	+1.266%	84,238	+11.250%
2025-07-18	11.6000	11.6000	11.025000	11.0600	-3.826%	112,672	+12.658%
2025-07-17	11.4900	11.7000	11.420000	11.5000	-0.260%	175,895	+8.348%
2025-07-16	11.5900	11.6750	11.410000	11.5300	-0.775%	189,781	+8.066%
2025-07-15	11.5800	11.6200	11.240000	11.6200	+0.956%	153,112	+7.229%
2025-07-14	11.6000	11.6500	11.340000	11.5100	-1.371%	126,828	+8.254%
2025-07-11	11.8000	11.8000	11.412700	11.6700	-2.179%	100,122	+6.769%
2025-07-10	11.7900	12.0438	11.790000	11.9300	+0.675%	123,658	+4.443%
2025-07-09	12.6000	12.6000	11.760000	11.8500	-4.972%	121,085	+5.148%
2025-07-08	12.3300	12.4800	12.190000	12.4700	+1.630%	146,532	-0.080%
2025-07-07	12.3700	12.3800	11.861300	12.2700	-0.969%	236,255	+1.548%
2025-07-03	12.5300	12.6000	12.285000	12.3900	+0.243%	102,029	+0.565%
2025-07-02	11.6100	12.4400	11.580000	12.3600	+6.828%	249,092	+0.809%
2025-07-01	11.1000	11.7800	10.613965	11.5700	+3.304%	155,134	+7.692%
2025-06-30	10.1200	11.2700	10.050700	11.2000	+10.891%	392,808	+11.250%
2025-06-27	10.3300	10.4100	9.950000	10.1000	-2.415%	2,670,554	+23.366%
2025-06-26	10.1400	10.4250	9.980000	10.3500	+2.273%	196,775	+20.386%
2025-06-25	10.1300	10.2700	9.820100	10.1200	+0.297%	125,069	+23.123%
2025-06-24	10.1500	10.2900	9.765000	10.0900	-0.591%	142,288	+23.489%
2025-06-23	9.6700	10.1700	9.445000	10.1500	+3.996%	243,174	+22.759%
2025-06-20	10.0300	10.0300	9.580000	9.7600	-1.514%	153,805	+27.664%
2025-06-18	10.1100	10.1500	9.620000	9.9100	-2.461%	249,197	+25.732%
2025-06-17	10.5600	10.6700	10.080000	10.1600	-4.151%	181,734	+22.638%
2025-06-16	10.6300	10.9400	10.500000	10.6000	-1.027%	137,226	+17.547%
2025-06-13	10.7100	10.9700	10.275000	10.7100	-1.290%	160,894	+16.340%
2025-06-12	10.7200	10.8900	10.500100	10.8500	+0.277%	113,490	+14.839%
2025-06-11	10.5100	10.8400	10.303900	10.8200	+4.139%	190,041	+15.157%
2025-06-10	9.7400	10.4600	9.740000	10.3900	+6.893%	329,887	+19.923%
2025-06-09	12.5800	12.7200	9.561200	9.7200	-18.456%	669,907	+28.189%
2025-06-06	11.9100	12.4000	11.650000	11.9200	+0.591%	175,929	+4.530%
2025-06-05	11.7300	11.9699	11.566000	11.8500	+0.680%	132,548	+5.148%
2025-06-04	11.9800	12.2836	11.690000	11.7700	-1.092%	134,292	+5.862%
2025-06-03	11.2800	12.1200	11.210000	11.9000	+5.031%	327,817	+4.706%
2025-06-02	11.1400	11.3750	11.020000	11.3300	+1.706%	183,014	+9.974%
2025-05-30	11.3700	11.3716	11.106000	11.1400	-0.890%	104,236	+11.849%
2025-05-29	11.5500	11.5500	11.115000	11.2400	-1.143%	141,616	+10.854%
2025-05-28	11.4400	11.7000	11.230000	11.3700	+0.265%	118,412	+9.587%
2025-05-27	10.9300	11.5750	10.930000	11.3400	+3.373%	195,370	+9.877%
2025-05-23	11.1200	11.5327	10.540000	10.9700	-4.108%	129,843	+13.582%
2025-05-22	11.2000	11.7300	10.810000	11.4400	+1.508%	166,317	+8.916%
2025-05-21	11.2700	11.3500	10.903900	11.2700	-1.140%	181,820	+10.559%
2025-05-20	10.7000	11.4100	10.700000	11.4000	+6.244%	199,447	+9.298%
2025-05-19	10.8800	11.4200	10.620000	10.7300	-1.379%	132,623	+16.123%
2025-05-16	10.8300	11.0500	10.650000	10.8800	+0.276%	138,787	+14.522%
2025-05-15	10.9300	11.3900	10.745000	10.8500	-0.732%	163,982	+14.839%
2025-05-14	10.2100	10.9900	9.980000	10.9300	+7.579%	221,249	+13.998%
2025-05-13	9.9300	10.2600	9.885000	10.1600	+3.357%	156,044	+22.638%
2025-05-12	10.0900	10.2300	9.690000	9.8300	-0.102%	154,224	+26.755%
2025-05-09	9.9423	10.0764	9.690000	9.8400	+0.204%	84,173	+26.626%
2025-05-08	9.5350	9.8600	9.250000	9.8200	+6.392%	146,576	+26.884%
2025-05-07	9.1400	9.5300	9.090000	9.2300	+1.652%	106,450	+34.995%
2025-05-06	9.4200	9.6475	9.069000	9.0800	-5.515%	69,251	+37.225%
2025-05-05	9.3300	10.0536	9.320000	9.6100	+1.158%	88,759	+29.657%
2025-05-02	9.1400	9.7200	8.990000	9.5000	+4.741%	154,644	+31.158%
2025-05-01	8.9600	9.3655	8.960000	9.0700	+1.796%	74,717	+37.376%
2025-04-30	8.7300	8.9250	8.490000	8.9100	-0.558%	57,555	+39.843%
2025-04-29	8.8700	9.2100	8.640000	8.9600	+1.015%	68,872	+39.063%
2025-04-28	9.1000	9.4750	8.780000	8.8700	-2.954%	49,324	+40.474%
2025-04-25	9.4700	9.4700	9.040000	9.1400	-3.485%	64,495	+36.324%
2025-04-24	9.1700	9.8000	9.170000	9.4700	+2.935%	69,346	+31.573%
2025-04-23	9.3400	9.6600	9.100000	9.2000	+1.099%	85,493	+35.435%
2025-04-22	9.4000	9.4000	8.845000	9.1000	+3.409%	111,214	+36.923%
2025-04-21	8.8900	8.8900	8.703400	8.8000	-1.456%	33,747	+41.591%
2025-04-17	9.0000	9.0600	8.210000	8.9300	-0.223%	51,858	+39.530%
2025-04-16	8.9900	9.0800	8.770000	8.9500	-0.112%	70,954	+39.218%
2025-04-15	8.8000	9.0000	8.725000	8.9600	+2.050%	84,989	+39.063%
2025-04-14	8.9300	8.9800	8.580000	8.7800	+0.343%	55,559	+41.913%
2025-04-11	8.7900	8.9000	8.475000	8.7500	-1.796%	48,262	+42.400%
2025-04-10	8.8500	8.9550	8.340000	8.9100	-1.329%	59,183	+39.843%
2025-04-09	8.3400	9.2500	8.170000	9.0300	+6.612%	109,699	+37.984%
2025-04-08	9.2100	9.4500	8.250000	8.4700	-4.831%	71,387	+47.107%
2025-04-07	8.4000	9.0100	8.240000	8.9000	+2.890%	107,576	+40.000%
2025-04-04	8.8200	8.8875	8.250000	8.6500	-5.876%	80,982	+44.046%
2025-04-03	9.1200	9.4450	8.790000	9.1900	-2.854%	128,926	+35.582%
2025-04-02	8.9000	9.5700	8.830000	9.4600	+4.300%	110,733	+31.712%
2025-04-01	9.4200	9.6781	9.060000	9.0700	-4.526%	74,873	+37.376%
2025-03-31	9.1200	9.5800	9.065000	9.5000	+1.604%	110,700	+31.158%
2025-03-28	9.9400	10.2100	9.074800	9.3500	-6.687%	113,037	+33.262%
2025-03-27	10.1800	10.3600	9.980000	10.0200	-0.792%	105,357	+24.351%
2025-03-26	10.0400	10.2900	9.950000	10.1000	-0.198%	128,852	+23.366%
2025-03-25	10.8000	10.9000	10.040000	10.1200	-4.348%	94,504	+23.123%
2025-03-24	10.3100	10.9500	10.310000	10.5800	+2.519%	77,610	+17.769%
2025-03-21	10.1900	10.3200	10.040100	10.3200	-0.674%	122,117	+20.736%
2025-03-20	10.4900	10.7250	10.192000	10.3900	-1.610%	78,452	+19.923%
2025-03-19	10.9200	11.1300	10.450000	10.5600	-4.434%	98,513	+17.992%
2025-03-18	11.5400	11.5400	10.860000	11.0500	-4.741%	103,771	+12.760%
2025-03-17	10.4700	11.6400	10.120000	11.6000	+11.218%	261,625	+7.414%
2025-03-14	10.2900	10.5040	10.070000	10.4300	+2.759%	74,983	+19.463%
2025-03-13	10.6700	10.6700	10.120000	10.1500	-5.405%	96,893	+22.759%
2025-03-12	10.6600	10.8600	10.270000	10.7300	+1.131%	122,504	+16.123%
2025-03-11	10.1500	10.6700	9.935600	10.6100	+4.326%	131,644	+17.436%
2025-03-10	10.2700	10.8480	10.040000	10.1700	-0.489%	199,757	+22.517%
2025-03-07	10.5000	10.6100	9.860000	10.2200	-2.294%	158,048	+21.918%
2025-03-06	9.9100	10.4600	9.863600	10.4600	+2.852%	183,401	+19.120%
2025-03-05	10.4500	10.6750	10.055000	10.1700	-2.212%	196,476	+22.517%
2025-03-04	10.2400	10.4700	9.860100	10.4000	-1.047%	182,009	+19.808%
2025-03-03	11.1400	11.4800	10.455000	10.5100	-2.685%	217,644	+18.554%
2025-02-28	10.7900	11.5500	10.320800	10.8000	-0.185%	127,489	+15.370%
2025-02-27	11.3000	11.4500	10.640000	10.8200	-4.754%	137,160	+15.157%
2025-02-26	10.7000	11.8900	10.010100	11.3600	+5.871%	207,760	+9.683%
2025-02-25	10.3400	10.8050	10.090000	10.7300	+3.472%	93,366	+16.123%