Dark

MPAA
Motorcar Parts of America, Inc.
stock NASDAQ

At Close

Jun 30, 2026 3:59:47 PM EDT

15.32USD+0.889%(+0.13)302,503

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.19)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

15.32USD-0.033%(0.00)144,858

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	15.2300	16.4300	14.910000	15.3200	+0.856%	302,503	0.000%
2026-06-29	15.5300	15.7350	14.980000	15.1900	-2.189%	141,806	+0.856%
2026-06-26	14.8500	15.7400	14.850000	15.5300	+4.158%	332,296	-1.352%
2026-06-25	15.0100	15.3250	13.980000	14.9100	-0.666%	177,491	+2.750%
2026-06-24	15.0100	15.5700	14.880000	15.0100	+0.401%	152,067	+2.065%
2026-06-23	14.9200	15.2500	14.787800	14.9500	-1.124%	153,837	+2.475%
2026-06-22	15.2500	15.4000	14.945000	15.1200	-1.563%	84,314	+1.323%
2026-06-18	15.1300	15.4900	15.010000	15.3600	+2.880%	174,404	-0.260%
2026-06-17	14.5400	15.1000	14.540000	14.9300	+2.682%	111,483	+2.612%
2026-06-16	14.8500	15.0750	14.460000	14.5400	-2.088%	223,320	+5.365%
2026-06-15	15.4200	15.6350	14.790000	14.8500	-1.590%	139,547	+3.165%
2026-06-12	14.9500	15.2200	14.530000	15.0900	+0.936%	146,756	+1.524%
2026-06-11	14.6800	15.2200	14.569500	14.9500	+3.604%	222,632	+2.475%
2026-06-10	13.2600	14.9600	13.200000	14.4300	+9.318%	303,982	+6.168%
2026-06-09	14.5800	15.2695	13.080000	13.2000	-7.368%	289,908	+16.061%
2026-06-08	14.0100	15.3000	12.940000	14.2500	+34.561%	716,583	+7.509%
2026-06-05	10.5300	11.0065	10.530000	10.5900	-0.750%	43,389	+44.665%
2026-06-04	10.5800	10.7800	10.470000	10.6700	+1.137%	43,794	+43.580%
2026-06-03	10.6600	10.9600	10.530000	10.5500	-1.494%	51,431	+45.213%
2026-06-02	10.6000	11.0100	10.470000	10.7100	+0.943%	40,395	+43.044%
2026-06-01	11.0100	11.0100	10.380000	10.6100	-4.069%	81,656	+44.392%
2026-05-29	11.2000	11.3100	10.880000	11.0600	-1.776%	38,277	+38.517%
2026-05-28	11.1800	11.3850	11.070000	11.2600	+0.987%	45,332	+36.057%
2026-05-27	10.9800	11.3581	10.980000	11.1500	+1.641%	48,790	+37.399%
2026-05-26	10.9400	11.0850	10.810000	10.9700	+0.550%	47,555	+39.654%
2026-05-22	10.8600	11.1625	10.810000	10.9100	+0.460%	36,486	+40.422%
2026-05-21	10.7600	10.9100	10.570100	10.8600	+0.836%	47,034	+41.068%
2026-05-20	10.4800	10.9000	10.480000	10.7700	+2.865%	28,590	+42.247%
2026-05-19	10.4200	10.7450	10.120100	10.4700	-0.617%	55,712	+46.323%
2026-05-18	11.0600	11.0600	10.460000	10.5350	-3.878%	33,340	+45.420%
2026-05-15	11.2000	11.4900	10.845000	10.9600	-3.691%	67,711	+39.781%
2026-05-14	11.3100	11.5800	11.205000	11.3800	+1.698%	37,459	+34.622%
2026-05-13	11.1900	11.3300	11.040000	11.1900	-0.356%	39,808	+36.908%
2026-05-12	11.6000	11.9800	11.180000	11.2300	-3.190%	48,670	+36.420%
2026-05-11	11.6600	12.0000	11.330100	11.6000	-0.515%	41,991	+32.069%
2026-05-08	11.4500	11.8300	11.450000	11.6600	+1.656%	30,515	+31.389%
2026-05-07	11.6600	11.9400	11.250000	11.4700	-1.291%	41,145	+33.566%
2026-05-06	11.5100	11.7450	11.400000	11.6200	+2.379%	39,301	+31.842%
2026-05-05	11.1800	11.5500	11.130000	11.3500	+1.931%	32,785	+34.978%
2026-05-04	11.1400	11.5000	11.060000	11.1350	-0.934%	40,125	+37.584%
2026-05-01	11.2100	11.3650	11.010000	11.2400	+0.178%	65,868	+36.299%
2026-04-30	10.9300	11.6300	10.930000	11.2200	+2.279%	68,163	+36.542%
2026-04-29	11.0300	11.3100	10.930000	10.9700	-1.171%	65,359	+39.654%
2026-04-28	11.5500	11.7300	11.050000	11.1000	-4.475%	55,901	+38.018%
2026-04-27	11.5500	11.9800	11.550000	11.6200	+0.956%	61,152	+31.842%
2026-04-24	11.4000	11.7300	11.365000	11.5100	+0.349%	51,832	+33.102%
2026-04-23	11.5100	11.6300	11.335000	11.4700	-0.864%	30,194	+33.566%
2026-04-22	11.5300	11.6900	10.842100	11.5700	+0.696%	35,119	+32.411%
2026-04-21	11.8400	11.9300	11.460000	11.4900	-2.213%	53,327	+33.333%
2026-04-20	11.5200	11.9000	11.070000	11.7500	+0.772%	55,901	+30.383%
2026-04-17	11.4200	12.0000	11.135000	11.6600	+3.829%	98,789	+31.389%
2026-04-16	11.1400	11.3550	11.100000	11.2300	+0.447%	81,693	+36.420%
2026-04-15	11.2600	11.5200	11.140000	11.1800	-2.698%	70,553	+37.030%
2026-04-14	11.1800	11.5300	11.180000	11.4900	+1.055%	43,492	+33.333%
2026-04-13	11.1600	11.5500	11.160000	11.3700	-0.785%	34,927	+34.741%
2026-04-10	11.3700	11.5100	11.370000	11.4600	+0.880%	38,667	+33.682%
2026-04-09	11.1400	11.4100	11.140000	11.3600	+1.975%	56,082	+34.859%
2026-04-08	11.0200	11.2100	10.980000	11.1400	+4.798%	53,764	+37.522%
2026-04-07	10.5000	10.7600	10.374400	10.6300	+0.189%	61,708	+44.120%
2026-04-06	10.8400	10.8400	9.810000	10.6100	-1.668%	65,845	+44.392%
2026-04-02	10.8000	11.0599	10.740000	10.7900	-1.100%	273,391	+41.983%
2026-04-01	11.0600	11.2800	10.780000	10.9100	-1.356%	73,520	+40.422%
2026-03-31	10.8800	11.2100	10.815000	11.0600	+1.842%	75,766	+38.517%
2026-03-30	10.9600	10.9600	9.860100	10.8600	-0.367%	121,211	+41.068%
2026-03-27	11.0200	11.1800	10.800000	10.9000	-2.154%	73,982	+40.550%
2026-03-26	11.0200	11.2800	11.000000	11.1400	-0.447%	75,452	+37.522%
2026-03-25	10.9200	11.2000	10.800000	11.1900	+3.324%	83,556	+36.908%
2026-03-24	10.5900	10.9900	10.590000	10.8300	+0.838%	93,945	+41.459%
2026-03-23	10.4000	10.8300	10.345000	10.7400	+5.191%	119,322	+42.644%
2026-03-20	10.3000	10.3400	10.100000	10.2100	-1.448%	134,826	+50.049%
2026-03-19	10.1600	10.4900	10.131100	10.3600	+0.975%	103,339	+47.876%
2026-03-18	10.2300	10.3800	10.050000	10.2600	-0.870%	108,616	+49.318%
2026-03-17	10.1800	10.4700	10.180000	10.3500	+2.273%	77,408	+48.019%
2026-03-16	10.1700	10.3850	10.100000	10.1200	0.000%	126,011	+51.383%
2026-03-13	10.3300	10.3400	10.050000	10.1200	-1.075%	138,654	+51.383%
2026-03-12	10.3600	10.7500	10.110000	10.2300	-2.105%	106,895	+49.756%
2026-03-11	10.2000	10.5600	10.186700	10.4500	+2.552%	145,221	+46.603%
2026-03-10	10.1100	10.4600	10.095000	10.1900	+0.394%	131,468	+50.343%
2026-03-09	10.3800	10.5700	10.010000	10.1500	-3.333%	220,886	+50.936%
2026-03-06	10.4200	10.9700	10.230000	10.5000	+1.449%	221,303	+45.905%
2026-03-05	10.2200	10.6300	10.190000	10.3500	-0.097%	152,523	+48.019%
2026-03-04	10.4100	10.4200	10.045000	10.3600	-0.480%	133,901	+47.876%
2026-03-03	10.0700	10.4900	9.820100	10.4100	+0.970%	139,139	+47.166%
2026-03-02	10.1700	10.5000	10.060000	10.3100	-0.290%	92,632	+48.594%
2026-02-27	10.2000	10.5000	10.070000	10.3400	-0.097%	120,305	+48.162%
2026-02-26	10.7300	10.7300	10.240000	10.3500	-3.900%	65,489	+48.019%
2026-02-25	10.7400	10.8500	10.440000	10.7700	+1.127%	71,649	+42.247%
2026-02-24	10.5700	10.9350	10.570000	10.6500	+0.662%	126,735	+43.850%
2026-02-23	10.4600	10.7000	10.360100	10.5800	-0.564%	256,343	+44.802%
2026-02-20	10.4900	10.8900	10.410000	10.6400	+0.567%	201,198	+43.985%
2026-02-19	10.5600	10.8250	10.330000	10.5800	-1.581%	312,927	+44.802%
2026-02-18	10.3300	10.9000	9.800000	10.7500	+4.980%	186,842	+42.512%
2026-02-17	9.8600	10.3800	9.750000	10.2400	+1.992%	154,641	+49.609%
2026-02-13	9.6300	10.3500	9.560000	10.0400	+5.462%	253,119	+52.590%
2026-02-12	10.0300	10.1000	9.290000	9.5200	-5.085%	300,001	+60.924%
2026-02-11	10.7000	10.7000	9.810000	10.0300	-6.524%	302,826	+52.742%
2026-02-10	10.7400	10.9000	10.300000	10.7300	-1.015%	424,684	+42.777%
2026-02-09	10.2600	11.0999	9.290100	10.8400	-17.504%	404,206	+41.328%
2026-02-06	12.9100	13.1800	12.820000	13.1400	+2.737%	100,305	+16.591%
2026-02-05	13.1000	13.1000	12.530000	12.7900	-2.664%	126,480	+19.781%
2026-02-04	13.1500	13.2500	12.870000	13.1400	-1.351%	106,014	+16.591%
2026-02-03	13.0600	13.5000	12.915000	13.3200	+1.757%	93,161	+15.015%
2026-02-02	12.4800	13.2000	12.380000	13.0900	+5.310%	147,344	+17.036%
2026-01-30	12.8600	13.2800	12.240000	12.4300	-4.531%	102,998	+23.250%
2026-01-29	12.8200	13.1099	12.530000	13.0200	+1.878%	122,333	+17.665%
2026-01-28	12.9100	12.9700	12.715000	12.7800	-0.853%	87,478	+19.875%
2026-01-27	12.8900	13.0000	12.785000	12.8900	+0.625%	86,816	+18.852%
2026-01-26	12.9300	13.0000	12.720000	12.8100	-1.386%	75,145	+19.594%
2026-01-23	13.0300	13.1800	12.777200	12.9900	-0.536%	44,818	+17.937%
2026-01-22	13.4900	13.7000	12.993000	13.0600	-2.683%	135,281	+17.305%
2026-01-21	12.8700	13.4400	12.810000	13.4200	+5.503%	77,609	+14.158%
2026-01-20	12.7800	13.1400	12.560000	12.7200	-2.827%	74,405	+20.440%
2026-01-16	13.6300	13.6300	13.080000	13.0900	-3.750%	92,045	+17.036%
2026-01-15	13.1000	13.7400	13.080000	13.6000	+4.055%	104,637	+12.647%
2026-01-14	13.1700	13.2650	12.940000	13.0700	-0.759%	120,652	+17.215%
2026-01-13	13.3000	13.3800	13.094900	13.1700	-0.679%	79,099	+16.325%
2026-01-12	12.6100	13.3800	12.610000	13.2600	+4.163%	112,730	+15.535%
2026-01-09	12.8100	12.8699	12.540000	12.7300	-1.011%	75,740	+20.346%
2026-01-08	12.3100	12.9750	12.310000	12.8600	+3.877%	94,983	+19.129%
2026-01-07	12.6700	12.7250	12.350000	12.3800	-2.596%	82,335	+23.748%
2026-01-06	12.4400	12.7300	12.090000	12.7100	+1.275%	94,205	+20.535%
2026-01-05	12.3900	12.7399	12.380000	12.5500	+1.537%	83,340	+22.072%
2026-01-02	12.5000	12.5000	12.045000	12.3600	+0.162%	96,453	+23.948%
2025-12-31	12.5000	12.5500	12.160000	12.3400	-1.359%	314,639	+24.149%
2025-12-30	12.4000	12.7300	12.355000	12.5100	+0.887%	104,801	+22.462%
2025-12-29	12.4800	12.6050	12.245000	12.4000	-0.641%	141,399	+23.548%
2025-12-26	12.1600	12.5500	12.005000	12.4800	+1.711%	116,094	+22.756%
2025-12-24	12.3000	12.3400	11.900000	12.2700	-0.728%	100,087	+24.857%
2025-12-23	12.6400	12.6750	12.350000	12.3600	-2.292%	147,480	+23.948%
2025-12-22	12.9500	13.0900	12.475000	12.6500	-1.633%	122,516	+21.107%
2025-12-19	12.9400	13.1699	12.600000	12.8600	-0.078%	155,951	+19.129%
2025-12-18	12.8100	13.1100	12.640000	12.8700	+0.862%	89,679	+19.037%
2025-12-17	12.6800	12.7650	12.295000	12.7600	+1.270%	184,983	+20.063%
2025-12-16	12.8400	13.1700	12.510000	12.6000	-1.563%	117,216	+21.587%
2025-12-15	13.9500	13.9500	12.650000	12.8000	-7.044%	191,489	+19.688%
2025-12-12	13.6100	13.9150	13.190100	13.7700	+1.699%	229,991	+11.256%
2025-12-11	13.4700	13.8300	13.400000	13.5400	-0.221%	158,897	+13.146%
2025-12-10	12.9400	13.7700	12.940000	13.5700	+4.545%	154,494	+12.896%
2025-12-09	13.1200	13.4613	12.940000	12.9800	-1.815%	132,135	+18.028%
2025-12-08	13.1950	14.2200	13.155000	13.2200	+3.768%	194,815	+15.885%
2025-12-05	12.9200	13.0050	12.650000	12.7400	-1.849%	71,914	+20.251%
2025-12-04	13.0600	13.2100	12.940000	12.9800	-1.067%	85,681	+18.028%
2025-12-03	12.8800	13.2499	12.880000	13.1200	+2.101%	113,514	+16.768%
2025-12-02	13.2600	13.2600	12.490000	12.8500	-2.430%	172,845	+19.222%
2025-12-01	13.1400	13.4050	12.840000	13.1700	-0.076%	145,321	+16.325%
2025-11-28	13.1000	13.4088	12.960000	13.1800	+0.457%	52,316	+16.237%
2025-11-26	13.3000	13.5146	12.950000	13.1200	-1.870%	95,832	+16.768%
2025-11-25	13.5000	13.7900	13.200000	13.3700	-2.409%	117,153	+14.585%
2025-11-24	12.9100	13.7800	12.760000	13.7000	+6.119%	191,484	+11.825%
2025-11-21	12.6200	13.1200	12.410000	12.9100	+2.460%	227,978	+18.668%
2025-11-20	12.8300	13.1000	12.500000	12.6000	+0.559%	253,693	+21.587%
2025-11-19	13.0000	13.1800	12.495000	12.5300	-4.205%	204,618	+22.267%
2025-11-18	12.5100	13.1200	12.420000	13.0800	+3.975%	240,400	+17.125%
2025-11-17	12.9700	13.5150	12.580000	12.5800	-3.896%	253,841	+21.781%
2025-11-14	12.7900	13.3300	12.670000	13.0900	+0.615%	199,276	+17.036%
2025-11-13	13.2800	13.5200	12.691200	13.0100	-3.558%	315,481	+17.756%
2025-11-12	13.0300	13.6000	13.000000	13.4900	+3.451%	256,250	+13.566%
2025-11-11	12.8100	13.4300	12.590000	13.0400	+1.400%	378,198	+17.485%
2025-11-10	16.7950	16.7950	12.540000	12.8600	-26.007%	645,174	+19.129%
2025-11-07	17.1700	17.5000	16.500000	17.3800	+0.579%	194,633	-11.853%
2025-11-06	17.6600	17.8700	17.180000	17.2800	-2.538%	190,962	-11.343%
2025-11-05	17.0700	18.0000	17.070000	17.7300	+3.866%	181,905	-13.593%
2025-11-04	17.0700	17.1400	16.750000	17.0700	-1.215%	190,821	-10.252%
2025-11-03	17.0600	18.1200	16.750000	17.2800	+1.290%	236,774	-11.343%
2025-10-31	17.0000	17.3000	16.740000	17.0600	+1.790%	164,735	-10.199%
2025-10-30	17.1700	17.1700	16.390000	16.7600	-1.585%	115,494	-8.592%
2025-10-29	16.9300	17.5400	16.720000	17.0300	+0.472%	210,299	-10.041%
2025-10-28	16.6500	17.1400	16.600000	16.9500	+1.924%	137,449	-9.617%
2025-10-27	17.0600	17.3900	16.620000	16.6300	-1.714%	115,509	-7.877%
2025-10-24	16.5800	17.1000	16.155000	16.9200	+3.550%	113,102	-9.456%
2025-10-23	16.3500	16.4900	16.100000	16.3400	+1.114%	59,591	-6.242%
2025-10-22	16.3400	16.3400	15.720000	16.1600	-1.583%	136,311	-5.198%
2025-10-21	15.7200	16.4700	15.470000	16.4200	+4.586%	111,861	-6.699%
2025-10-20	15.5500	16.0243	15.550000	15.7000	+1.225%	97,823	-2.420%
2025-10-17	15.9000	16.0400	15.380000	15.5100	-3.304%	86,875	-1.225%
2025-10-16	16.4200	16.6200	15.880000	16.0400	-1.414%	110,738	-4.489%
2025-10-15	16.1200	16.3700	15.910000	16.2700	+2.780%	121,127	-5.839%
2025-10-14	15.3600	15.8900	15.225000	15.8300	+2.926%	122,686	-3.222%
2025-10-13	15.0300	15.4400	14.857300	15.3800	+3.849%	128,886	-0.390%
2025-10-10	15.2500	15.5200	14.705000	14.8100	-2.885%	103,087	+3.444%
2025-10-09	15.2700	15.7700	14.715000	15.2500	-0.457%	93,551	+0.459%
2025-10-08	15.1800	15.3550	14.710100	15.3200	+1.726%	94,731	0.000%
2025-10-07	15.5100	15.7980	14.870000	15.0600	-2.524%	91,055	+1.726%
2025-10-06	16.5000	16.7782	15.450000	15.4500	-5.965%	109,853	-0.841%
2025-10-03	16.0800	16.6200	15.980000	16.4300	+2.752%	131,486	-6.756%
2025-10-02	16.6500	16.9600	15.865000	15.9900	-3.964%	92,855	-4.190%
2025-10-01	16.3800	16.8600	16.380000	16.6500	+0.665%	129,122	-7.988%
2025-09-30	16.3500	16.6300	16.250100	16.5400	+1.847%	343,189	-7.376%
2025-09-29	16.6500	16.8450	16.110000	16.2400	-2.228%	168,391	-5.665%
2025-09-26	15.9100	16.7700	15.570000	16.6100	+2.594%	189,940	-7.766%
2025-09-25	17.2300	17.2300	16.075000	16.1900	-7.007%	132,027	-5.374%
2025-09-24	16.4000	17.4300	16.245000	17.4100	+5.069%	221,221	-12.005%
2025-09-23	16.9800	17.1350	16.410000	16.5700	-1.545%	154,044	-7.544%
2025-09-22	16.4500	17.7200	16.375000	16.8300	+1.630%	266,281	-8.972%
2025-09-19	16.4900	16.5700	16.070000	16.5600	+0.424%	873,496	-7.488%
2025-09-18	16.1600	17.0000	16.000000	16.4900	+3.062%	121,642	-7.095%
2025-09-17	16.3800	16.5900	15.935000	16.0000	-1.659%	132,456	-4.250%
2025-09-16	15.9600	16.5300	15.550000	16.2700	+1.751%	193,343	-5.839%
2025-09-15	15.8100	16.0300	15.590000	15.9900	+1.331%	138,802	-4.190%
2025-09-12	16.0600	16.3000	15.760000	15.7800	-1.621%	203,472	-2.915%
2025-09-11	14.6700	16.2300	14.655000	16.0400	+9.488%	323,384	-4.489%
2025-09-10	14.8400	14.9550	14.570000	14.6500	-1.014%	86,603	+4.573%
2025-09-09	14.5400	14.8100	14.540000	14.8000	+0.680%	77,125	+3.514%
2025-09-08	14.6400	14.7900	14.500000	14.7000	+1.170%	86,316	+4.218%
2025-09-05	14.9900	15.1000	14.360000	14.5300	-2.286%	62,433	+5.437%
2025-09-04	14.4900	14.8800	14.370000	14.8700	+2.978%	103,444	+3.026%
2025-09-03	14.4400	14.5850	14.240000	14.4400	-0.482%	110,992	+6.094%
2025-09-02	14.6400	14.9684	14.360000	14.5100	-2.617%	125,843	+5.582%
2025-08-29	15.1000	15.1800	14.600000	14.9000	-1.325%	112,794	+2.819%
2025-08-28	15.0500	15.1750	14.760000	15.1000	+0.466%	180,618	+1.457%
2025-08-27	14.7400	15.0500	14.570000	15.0300	+0.940%	184,501	+1.929%
2025-08-26	14.6000	15.0700	14.362400	14.8900	+2.407%	177,022	+2.888%
2025-08-25	14.4700	14.8600	14.400000	14.5400	+0.623%	134,311	+5.365%
2025-08-22	14.0400	15.2000	14.011800	14.4500	+3.510%	231,872	+6.021%
2025-08-21	13.5900	13.9800	13.310000	13.9600	+3.561%	455,873	+9.742%
2025-08-20	13.8900	13.8900	13.330100	13.4800	-1.245%	118,033	+13.650%
2025-08-19	13.7200	14.1300	13.500000	13.6500	-0.799%	155,875	+12.234%
2025-08-18	13.6300	13.9200	13.600000	13.7600	+0.146%	137,323	+11.337%
2025-08-15	14.2600	14.6000	13.550000	13.7400	-3.239%	123,963	+11.499%
2025-08-14	14.4800	14.9350	14.060000	14.2000	-2.606%	275,236	+7.887%
2025-08-13	14.6900	15.0400	14.440000	14.5800	+0.413%	238,353	+5.075%
2025-08-12	13.9700	14.8700	13.140000	14.5200	+5.141%	407,288	+5.510%
2025-08-11	13.2900	14.9628	12.490000	13.8100	+22.429%	546,752	+10.934%
2025-08-08	11.3200	11.6050	11.133700	11.2800	+0.267%	58,914	+35.816%
2025-08-07	11.3500	11.6250	11.060000	11.2500	-0.266%	65,958	+36.178%
2025-08-06	11.2800	11.7400	10.850000	11.2800	+0.535%	62,870	+35.816%
2025-08-05	10.6900	11.3000	10.265000	11.2200	+7.885%	142,594	+36.542%
2025-08-04	10.2400	10.5300	10.130000	10.4000	+2.463%	116,366	+47.308%
2025-08-01	10.2200	10.2200	9.860000	10.1500	-2.122%	181,361	+50.936%
2025-07-31	10.7300	10.9100	10.280000	10.3700	-3.084%	153,310	+47.734%
2025-07-30	11.7000	11.7905	10.672900	10.7000	-8.547%	135,338	+43.178%
2025-07-29	12.1200	12.1200	11.670000	11.7000	-2.824%	89,939	+30.940%
2025-07-28	12.1600	12.1750	11.840000	12.0400	-0.824%	98,619	+27.243%
2025-07-25	12.1400	12.4300	12.080000	12.1400	+0.165%	101,033	+26.194%
2025-07-24	11.9600	12.3000	11.803000	12.1200	+1.253%	123,255	+26.403%
2025-07-23	11.8400	11.9900	11.650000	11.9700	+1.786%	82,952	+27.987%
2025-07-22	11.2100	11.8799	11.200000	11.7600	+5.000%	136,543	+30.272%
2025-07-21	11.0300	11.2600	10.510000	11.2000	+1.266%	84,238	+36.786%
2025-07-18	11.6000	11.6000	11.025000	11.0600	-3.826%	112,672	+38.517%
2025-07-17	11.4900	11.7000	11.420000	11.5000	-0.260%	175,895	+33.217%
2025-07-16	11.5900	11.6750	11.410000	11.5300	-0.775%	189,781	+32.871%
2025-07-15	11.5800	11.6200	11.240000	11.6200	+0.956%	153,112	+31.842%
2025-07-14	11.6000	11.6500	11.340000	11.5100	-1.371%	126,828	+33.102%
2025-07-11	11.8000	11.8000	11.412700	11.6700	-2.179%	100,122	+31.277%
2025-07-10	11.7900	12.0438	11.790000	11.9300	+0.675%	123,658	+28.416%
2025-07-09	12.6000	12.6000	11.760000	11.8500	-4.972%	121,085	+29.283%
2025-07-08	12.3300	12.4800	12.190000	12.4700	+1.630%	146,532	+22.855%
2025-07-07	12.3700	12.3800	11.861300	12.2700	-0.969%	236,255	+24.857%
2025-07-03	12.5300	12.6000	12.285000	12.3900	+0.243%	102,029	+23.648%
2025-07-02	11.6100	12.4400	11.580000	12.3600	+6.828%	249,092	+23.948%
2025-07-01	11.1000	11.7800	10.613965	11.5700	+3.304%	155,134	+32.411%
2025-06-30	10.1200	11.2700	10.050700	11.2000	+10.891%	392,808	+36.786%
2025-06-27	10.3300	10.4100	9.950000	10.1000	-2.415%	2,670,554	+51.683%
2025-06-26	10.1400	10.4250	9.980000	10.3500	+2.273%	196,775	+48.019%
2025-06-25	10.1300	10.2700	9.820100	10.1200	+0.297%	125,069	+51.383%
2025-06-24	10.1500	10.2900	9.765000	10.0900	-0.591%	142,288	+51.833%
2025-06-23	9.6700	10.1700	9.445000	10.1500	+3.996%	243,174	+50.936%
2025-06-20	10.0300	10.0300	9.580000	9.7600	-1.514%	153,805	+56.967%
2025-06-18	10.1100	10.1500	9.620000	9.9100	-2.461%	249,197	+54.591%
2025-06-17	10.5600	10.6700	10.080000	10.1600	-4.151%	181,734	+50.787%
2025-06-16	10.6300	10.9400	10.500000	10.6000	-1.027%	137,226	+44.528%
2025-06-13	10.7100	10.9700	10.275000	10.7100	-1.290%	160,894	+43.044%
2025-06-12	10.7200	10.8900	10.500100	10.8500	+0.277%	113,490	+41.198%
2025-06-11	10.5100	10.8400	10.303900	10.8200	+4.139%	190,041	+41.590%
2025-06-10	9.7400	10.4600	9.740000	10.3900	+6.893%	329,887	+47.449%
2025-06-09	12.5800	12.7200	9.561200	9.7200	-18.456%	669,907	+57.613%
2025-06-06	11.9100	12.4000	11.650000	11.9200	+0.591%	175,929	+28.523%
2025-06-05	11.7300	11.9699	11.566000	11.8500	+0.680%	132,548	+29.283%
2025-06-04	11.9800	12.2836	11.690000	11.7700	-1.092%	134,292	+30.161%
2025-06-03	11.2800	12.1200	11.210000	11.9000	+5.031%	327,817	+28.739%
2025-06-02	11.1400	11.3750	11.020000	11.3300	+1.706%	183,014	+35.216%
2025-05-30	11.3700	11.3716	11.106000	11.1400	-0.890%	104,236	+37.522%
2025-05-29	11.5500	11.5500	11.115000	11.2400	-1.143%	141,616	+36.299%
2025-05-28	11.4400	11.7000	11.230000	11.3700	+0.265%	118,412	+34.741%
2025-05-27	10.9300	11.5750	10.930000	11.3400	+3.373%	195,370	+35.097%
2025-05-23	11.1200	11.5327	10.540000	10.9700	-4.108%	129,843	+39.654%
2025-05-22	11.2000	11.7300	10.810000	11.4400	+1.508%	166,317	+33.916%
2025-05-21	11.2700	11.3500	10.903900	11.2700	-1.140%	181,820	+35.936%
2025-05-20	10.7000	11.4100	10.700000	11.4000	+6.244%	199,447	+34.386%
2025-05-19	10.8800	11.4200	10.620000	10.7300	-1.379%	132,623	+42.777%
2025-05-16	10.8300	11.0500	10.650000	10.8800	+0.276%	138,787	+40.809%
2025-05-15	10.9300	11.3900	10.745000	10.8500	-0.732%	163,982	+41.198%
2025-05-14	10.2100	10.9900	9.980000	10.9300	+7.579%	221,249	+40.165%
2025-05-13	9.9300	10.2600	9.885000	10.1600	+3.357%	156,044	+50.787%
2025-05-12	10.0900	10.2300	9.690000	9.8300	-0.102%	154,224	+55.849%
2025-05-09	9.9423	10.0764	9.690000	9.8400	+0.204%	84,173	+55.691%
2025-05-08	9.5350	9.8600	9.250000	9.8200	+6.392%	146,576	+56.008%
2025-05-07	9.1400	9.5300	9.090000	9.2300	+1.652%	106,450	+65.980%
2025-05-06	9.4200	9.6475	9.069000	9.0800	-5.515%	69,251	+68.722%
2025-05-05	9.3300	10.0536	9.320000	9.6100	+1.158%	88,759	+59.417%
2025-05-02	9.1400	9.7200	8.990000	9.5000	+4.741%	154,644	+61.263%
2025-05-01	8.9600	9.3655	8.960000	9.0700	+1.796%	74,717	+68.908%
2025-04-30	8.7300	8.9250	8.490000	8.9100	-0.558%	57,555	+71.942%
2025-04-29	8.8700	9.2100	8.640000	8.9600	+1.015%	68,872	+70.982%
2025-04-28	9.1000	9.4750	8.780000	8.8700	-2.954%	49,324	+72.717%
2025-04-25	9.4700	9.4700	9.040000	9.1400	-3.485%	64,495	+67.615%
2025-04-24	9.1700	9.8000	9.170000	9.4700	+2.935%	69,346	+61.774%
2025-04-23	9.3400	9.6600	9.100000	9.2000	+1.099%	85,493	+66.522%
2025-04-22	9.4000	9.4000	8.845000	9.1000	+3.409%	111,214	+68.352%
2025-04-21	8.8900	8.8900	8.703400	8.8000	-1.456%	33,747	+74.091%
2025-04-17	9.0000	9.0600	8.210000	8.9300	-0.223%	51,858	+71.557%
2025-04-16	8.9900	9.0800	8.770000	8.9500	-0.112%	70,954	+71.173%
2025-04-15	8.8000	9.0000	8.725000	8.9600	+2.050%	84,989	+70.982%
2025-04-14	8.9300	8.9800	8.580000	8.7800	+0.343%	55,559	+74.487%
2025-04-11	8.7900	8.9000	8.475000	8.7500	-1.796%	48,262	+75.086%
2025-04-10	8.8500	8.9550	8.340000	8.9100	-1.329%	59,183	+71.942%
2025-04-09	8.3400	9.2500	8.170000	9.0300	+6.612%	109,699	+69.657%
2025-04-08	9.2100	9.4500	8.250000	8.4700	-4.831%	71,387	+80.874%
2025-04-07	8.4000	9.0100	8.240000	8.9000	+2.890%	107,576	+72.135%
2025-04-04	8.8200	8.8875	8.250000	8.6500	-5.876%	80,982	+77.110%
2025-04-03	9.1200	9.4450	8.790000	9.1900	-2.854%	128,926	+66.703%
2025-04-02	8.9000	9.5700	8.830000	9.4600	+4.300%	110,733	+61.945%
2025-04-01	9.4200	9.6781	9.060000	9.0700	-4.526%	74,873	+68.908%
2025-03-31	9.1200	9.5800	9.065000	9.5000	+1.604%	110,700	+61.263%
2025-03-28	9.9400	10.2100	9.074800	9.3500	-6.687%	113,037	+63.850%
2025-03-27	10.1800	10.3600	9.980000	10.0200	-0.792%	105,357	+52.894%
2025-03-26	10.0400	10.2900	9.950000	10.1000	-0.198%	128,852	+51.683%
2025-03-25	10.8000	10.9000	10.040000	10.1200	-4.348%	94,504	+51.383%
2025-03-24	10.3100	10.9500	10.310000	10.5800	+2.519%	77,610	+44.802%
2025-03-21	10.1900	10.3200	10.040100	10.3200	-0.674%	122,117	+48.450%
2025-03-20	10.4900	10.7250	10.192000	10.3900	-1.610%	78,452	+47.449%
2025-03-19	10.9200	11.1300	10.450000	10.5600	-4.434%	98,513	+45.076%
2025-03-18	11.5400	11.5400	10.860000	11.0500	-4.741%	103,771	+38.643%
2025-03-17	10.4700	11.6400	10.120000	11.6000	+11.218%	261,625	+32.069%
2025-03-14	10.2900	10.5040	10.070000	10.4300	+2.759%	74,983	+46.884%
2025-03-13	10.6700	10.6700	10.120000	10.1500	-5.405%	96,893	+50.936%
2025-03-12	10.6600	10.8600	10.270000	10.7300	+1.131%	122,504	+42.777%
2025-03-11	10.1500	10.6700	9.935600	10.6100	+4.326%	131,644	+44.392%
2025-03-10	10.2700	10.8480	10.040000	10.1700	-0.489%	199,757	+50.639%
2025-03-07	10.5000	10.6100	9.860000	10.2200	-2.294%	158,048	+49.902%
2025-03-06	9.9100	10.4600	9.863600	10.4600	+2.852%	183,401	+46.463%
2025-03-05	10.4500	10.6750	10.055000	10.1700	-2.212%	196,476	+50.639%
2025-03-04	10.2400	10.4700	9.860100	10.4000	-1.047%	182,009	+47.308%
2025-03-03	11.1400	11.4800	10.455000	10.5100	-2.685%	217,644	+45.766%
2025-02-28	10.7900	11.5500	10.320800	10.8000	-0.185%	127,489	+41.852%
2025-02-27	11.3000	11.4500	10.640000	10.8200	-4.754%	137,160	+41.590%
2025-02-26	10.7000	11.8900	10.010100	11.3600	+5.871%	207,760	+34.859%
2025-02-25	10.3400	10.8050	10.090000	10.7300	+3.472%	93,366	+42.777%
2025-02-24	10.6700	10.6700	9.930000	10.3700	-0.670%	215,973	+47.734%
2025-02-21	10.3300	10.6700	10.040000	10.4400	+3.777%	204,598	+46.743%
2025-02-20	10.3200	10.8599	9.960000	10.0600	-2.330%	243,212	+52.286%
2025-02-19	10.6200	10.8800	9.880000	10.3000	-5.069%	240,687	+48.738%
2025-02-18	9.7800	11.4980	9.780000	10.8500	+16.667%	439,285	+41.198%
2025-02-14	8.4700	9.3000	8.451400	9.3000	+8.518%	219,388	+64.731%
2025-02-13	7.9400	8.7152	7.540000	8.5700	+12.026%	173,775	+78.763%
2025-02-12	7.1800	8.0999	6.810000	7.6500	+12.666%	319,722	+100.261%
2025-02-11	6.4100	7.1500	6.260000	6.7900	+6.761%	129,047	+125.626%
2025-02-10	7.6700	7.7000	6.040000	6.3600	+10.609%	557,802	+140.881%
2025-02-07	5.7200	5.9200	5.380000	5.7500	+1.590%	95,610	+166.435%
2025-02-06	5.9800	6.1000	5.630000	5.6600	-5.980%	48,512	+170.671%
2025-02-05	6.2200	6.2420	5.940000	6.0200	-3.834%	32,529	+154.485%
2025-02-04	6.3400	6.5152	6.170000	6.2600	-0.792%	30,628	+144.728%
2025-02-03	6.2500	6.5500	6.189800	6.3100	-4.827%	66,153	+142.789%
2025-01-31	6.8000	7.0750	6.390000	6.6300	-3.212%	80,314	+131.071%
2025-01-30	7.1700	7.1700	6.680000	6.8500	-3.112%	46,694	+123.650%
2025-01-29	6.7000	7.1000	6.620000	7.0700	+2.911%	42,654	+116.690%
2025-01-28	6.8899	6.9850	6.780000	6.8700	-0.290%	20,569	+122.999%
2025-01-27	7.0500	7.1499	6.875000	6.8900	-3.230%	36,136	+122.351%
2025-01-24	7.1800	7.2800	6.965000	7.1200	-1.521%	42,450	+115.169%
2025-01-23	7.1700	7.2300	6.930000	7.2300	+0.696%	45,398	+111.895%
2025-01-22	7.3400	7.3400	6.870000	7.1800	-0.829%	42,506	+113.370%
2025-01-21	7.2000	7.6400	7.160000	7.2400	+0.556%	54,757	+111.602%
2025-01-17	7.2100	7.2100	7.025000	7.2000	+1.695%	35,353	+112.778%
2025-01-16	6.6800	7.0800	6.680000	7.0800	+5.988%	50,905	+116.384%
2025-01-15	6.4700	6.7200	6.380100	6.6800	+6.539%	25,818	+129.341%
2025-01-14	6.5000	6.6000	6.260000	6.2700	-5.000%	85,051	+144.338%
2025-01-13	6.4400	6.7200	6.440000	6.6000	-2.941%	78,219	+132.121%
2025-01-10	7.1700	7.2756	6.770000	6.8000	-7.609%	33,701	+125.294%
2025-01-08	7.6000	7.6300	7.320000	7.3600	-4.787%	21,884	+108.152%
2025-01-07	7.6600	7.9900	7.568800	7.7300	-2.399%	54,269	+98.189%