Dark

NCSM
NCS Multistage Holdings, Inc.
stock NASDAQ

At Close

May 1, 2026 3:59:30 PM EDT

49.89USD-8.743%(-4.78)101,121

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-54.67)0

After-hours

Apr 29, 2026 4:15:30 PM EDT

73.05USD-4.410%(-3.37)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	54.7400	55.1500	48.215000	49.5600	-9.347%	101,121	0.000%
2026-04-30	68.3000	68.5000	52.550000	54.6700	-28.066%	79,959	-9.347%
2026-04-29	79.1900	82.9900	73.990000	76.0000	-2.937%	20,115	-34.789%
2026-04-28	78.5100	81.8000	76.880000	78.3000	+0.077%	24,366	-36.705%
2026-04-27	78.0000	80.0100	76.305000	78.2400	-0.673%	18,797	-36.656%
2026-04-24	77.6000	79.9999	74.450100	78.7700	+1.143%	32,161	-37.083%
2026-04-23	85.0000	85.0000	76.710000	77.8800	-8.592%	38,493	-36.364%
2026-04-22	74.4500	87.3550	74.450000	85.2000	+14.995%	94,071	-41.831%
2026-04-21	73.0000	75.9100	73.000000	74.0900	+2.760%	70,669	-33.108%
2026-04-20	75.3600	75.3600	69.030000	72.1000	-4.281%	76,767	-31.262%
2026-04-17	73.8800	77.4500	71.485000	75.3250	+2.316%	49,405	-34.205%
2026-04-16	72.2300	74.3500	71.630000	73.6200	+3.880%	22,203	-32.681%
2026-04-15	70.3600	75.3200	69.341800	70.8700	+2.001%	32,392	-30.069%
2026-04-14	68.3400	72.9000	67.625000	69.4800	+1.579%	14,535	-28.670%
2026-04-13	65.1500	69.0000	65.150000	68.4000	+8.296%	34,752	-27.544%
2026-04-10	66.0100	66.8050	63.160000	63.1600	-4.462%	12,195	-21.533%
2026-04-09	63.2500	67.0199	63.250000	66.1100	+3.930%	14,444	-25.034%
2026-04-08	63.3500	64.6485	62.085000	63.6100	-0.485%	17,612	-22.088%
2026-04-07	63.0800	64.9500	62.010000	63.9200	+0.836%	11,298	-22.466%
2026-04-06	60.1400	66.3300	59.250000	63.3900	+4.518%	24,702	-21.817%
2026-04-02	60.2100	61.7500	58.500000	60.6500	+0.731%	18,338	-18.285%
2026-04-01	60.7600	64.8300	60.210000	60.2100	-2.636%	12,623	-17.688%
2026-03-31	64.3500	66.4850	60.620000	61.8400	-0.403%	27,744	-19.858%
2026-03-30	71.8600	71.8600	58.240000	62.0900	-14.945%	47,302	-20.180%
2026-03-27	71.3600	74.1200	70.860000	73.0000	+3.166%	26,272	-32.110%
2026-03-26	72.1000	74.1550	70.330000	70.7600	-2.655%	18,256	-29.960%
2026-03-25	71.8200	75.5700	65.000100	72.6900	+0.304%	22,837	-31.820%
2026-03-24	68.4400	73.7150	68.430000	72.4700	+4.213%	29,390	-31.613%
2026-03-23	68.3000	70.0000	65.250000	69.5400	+1.816%	27,150	-28.732%
2026-03-20	69.2300	71.8600	65.850000	68.3000	-0.626%	34,557	-27.438%
2026-03-19	71.8900	72.9999	66.710000	68.7300	-4.542%	32,980	-27.892%
2026-03-18	69.2100	72.0000	66.418300	72.0000	+4.257%	28,831	-31.167%
2026-03-17	63.1300	69.3700	61.940000	69.0600	+9.636%	34,120	-28.236%
2026-03-16	63.9300	65.4500	58.410000	62.9900	-1.701%	54,735	-21.321%
2026-03-13	64.9000	67.8900	61.630000	64.0800	-0.928%	45,857	-22.659%
2026-03-12	66.4300	67.7000	64.140000	64.6800	-3.477%	51,575	-23.377%
2026-03-11	63.0500	68.4038	63.000000	67.0100	+8.747%	85,900	-26.041%
2026-03-10	54.5500	61.9200	54.550000	61.6200	+12.961%	50,258	-19.572%
2026-03-09	50.6500	58.9210	50.650000	54.5500	+12.823%	108,080	-9.148%
2026-03-06	44.8600	49.2300	44.460000	48.3500	+8.798%	39,711	+2.503%
2026-03-05	44.2100	44.9900	40.770000	44.4400	+12.081%	31,738	+11.521%
2026-03-04	40.4700	40.4800	38.500000	39.6500	-1.023%	14,601	+24.994%
2026-03-03	40.8400	40.9300	39.710200	40.0600	-2.126%	8,758	+23.714%
2026-03-02	40.8900	40.9300	39.410000	40.9300	+2.736%	11,267	+21.085%
2026-02-27	39.5000	40.3950	39.500000	39.8400	-0.549%	3,502	+24.398%
2026-02-26	39.2800	41.7299	39.280000	40.0600	+2.982%	7,375	+23.714%
2026-02-25	38.1500	39.9300	37.840000	38.9000	+3.430%	5,680	+27.404%
2026-02-24	39.2000	39.2000	37.470000	37.6100	-4.007%	7,424	+31.773%
2026-02-23	40.0800	40.0800	38.300000	39.1800	-1.681%	10,974	+26.493%
2026-02-20	39.5800	39.8500	39.200000	39.8500	0.000%	3,295	+24.366%
2026-02-19	39.2900	39.8890	38.980000	39.8500	+2.206%	4,502	+24.366%
2026-02-18	38.9900	38.9900	37.540000	38.9900	+0.128%	6,840	+27.110%
2026-02-17	38.2900	39.4000	37.985000	38.9400	+0.620%	8,137	+27.273%
2026-02-13	38.5400	39.0150	38.540000	38.7000	+0.155%	985	+28.062%
2026-02-12	39.2600	39.2600	38.640000	38.6400	-1.679%	1,340	+28.261%
2026-02-11	39.3500	40.1000	39.300000	39.3000	-1.627%	2,844	+26.107%
2026-02-10	39.6400	39.9500	39.640000	39.9500	+1.758%	1,066	+24.055%
2026-02-09	39.0400	40.6288	38.350100	39.2600	+1.526%	9,334	+26.235%
2026-02-06	38.1100	39.2500	38.100000	38.6700	+1.549%	6,161	+28.161%
2026-02-05	38.0400	38.5700	37.040100	38.0800	+1.169%	3,014	+30.147%
2026-02-04	38.6600	40.7700	36.025000	37.6400	-3.980%	23,314	+31.668%
2026-02-03	40.2652	40.9700	38.800000	39.2000	+0.102%	9,459	+26.429%
2026-02-02	39.0600	40.2150	38.491500	39.1600	-1.805%	9,177	+26.558%
2026-01-30	40.4300	40.4300	37.840000	39.8800	-0.325%	4,414	+24.273%
2026-01-29	40.8000	41.2836	40.010000	40.0100	-0.621%	2,202	+23.869%
2026-01-28	41.1300	41.3750	40.260000	40.2600	0.000%	2,304	+23.100%
2026-01-27	39.7500	40.2600	39.600000	40.2600	+1.283%	5,421	+23.100%
2026-01-26	40.1800	41.5500	39.750000	39.7500	+0.582%	9,578	+24.679%
2026-01-23	40.0900	40.8000	39.290000	39.5200	-2.444%	3,290	+25.405%
2026-01-22	40.0100	40.9310	40.010000	40.5100	+0.471%	3,713	+22.340%
2026-01-21	39.6200	41.2100	39.101100	40.3200	+4.348%	2,629	+22.917%
2026-01-20	39.6600	40.0300	38.640000	38.6400	-3.182%	7,524	+28.261%
2026-01-16	39.7900	40.9500	39.590000	39.9100	+1.682%	7,803	+24.179%
2026-01-15	38.1600	39.9900	38.160000	39.2500	+1.526%	7,270	+26.268%
2026-01-14	39.2500	40.0000	38.490000	38.6600	-0.540%	7,319	+28.195%
2026-01-13	39.2900	39.7900	38.100000	38.8700	-1.019%	12,101	+27.502%
2026-01-12	38.1500	39.2700	37.500000	39.2700	+3.971%	19,951	+26.203%
2026-01-09	38.2000	38.2000	35.000000	37.7700	-1.100%	35,024	+31.215%
2026-01-08	38.8600	38.8600	37.585000	38.1900	-0.573%	6,494	+29.772%
2026-01-07	38.9200	39.6200	38.210100	38.4100	-1.538%	5,872	+29.029%
2026-01-06	39.9500	40.4000	39.010000	39.0100	-2.475%	3,733	+27.044%
2026-01-05	39.9000	40.6900	39.699300	40.0000	+0.883%	7,250	+23.900%
2026-01-02	39.4900	40.0500	39.000000	39.6500	+0.405%	3,767	+24.994%
2025-12-31	41.3300	41.3300	39.400000	39.4900	-4.034%	7,358	+25.500%
2025-12-30	40.3000	41.3300	40.200000	41.1500	+2.849%	14,866	+20.437%
2025-12-29	40.4100	40.7629	39.990000	40.0100	-0.990%	16,136	+23.869%
2025-12-26	40.6500	40.9700	40.090000	40.4100	-2.368%	5,057	+22.643%
2025-12-24	39.4000	41.3900	39.400000	41.3900	+5.264%	4,172	+19.739%
2025-12-23	38.8000	40.2861	38.749000	39.3200	+1.340%	6,280	+26.043%
2025-12-22	39.9600	40.6300	38.800000	38.8000	-2.513%	12,148	+27.732%
2025-12-19	41.5300	41.5300	39.410000	39.8000	-4.591%	7,103	+24.523%
2025-12-18	41.0000	43.0100	40.503900	41.7150	+1.744%	13,736	+18.806%
2025-12-17	41.5100	41.5100	39.796000	41.0000	-0.049%	28,775	+20.878%
2025-12-16	43.2300	43.8700	40.990000	41.0200	-5.112%	10,612	+20.819%
2025-12-15	42.7500	43.2300	42.010000	43.2300	+1.527%	16,009	+14.643%
2025-12-12	45.8700	45.8700	41.341000	42.5800	+1.441%	25,179	+16.393%
2025-12-11	41.9700	42.4500	41.160400	41.9750	+0.853%	25,447	+18.070%
2025-12-10	41.9900	42.2500	40.560000	41.6200	+0.024%	6,854	+19.077%
2025-12-09	42.0000	42.2500	41.540000	41.6100	-0.048%	5,482	+19.106%
2025-12-08	39.2800	42.3700	38.833400	41.6300	+5.983%	16,885	+19.049%
2025-12-05	38.8000	39.2800	37.970000	39.2800	-0.557%	59,330	+26.171%
2025-12-04	37.5200	39.5000	37.520000	39.5000	+5.559%	4,669	+25.468%
2025-12-03	38.0100	38.0100	35.170000	37.4200	+0.456%	15,433	+32.443%
2025-12-02	38.1800	38.1800	36.645000	37.2500	-0.667%	7,090	+33.047%
2025-12-01	36.1600	38.7000	36.160000	37.5000	+3.993%	17,152	+32.160%
2025-11-28	36.9200	37.4000	35.550000	36.0600	-3.686%	8,131	+37.438%
2025-11-26	36.2700	37.7900	36.270000	37.4400	+1.739%	17,456	+32.372%
2025-11-25	35.7800	36.8900	35.005000	36.8000	+4.724%	8,449	+34.674%
2025-11-24	36.1100	36.5099	35.140000	35.1400	-5.410%	17,111	+41.036%
2025-11-21	35.8500	37.1500	35.200000	37.1500	+3.626%	9,842	+33.405%
2025-11-20	37.3950	37.3950	34.060000	35.8500	-1.430%	16,460	+38.243%
2025-11-19	36.8900	37.0000	35.689900	36.3700	-0.356%	7,077	+36.266%
2025-11-18	37.1000	37.1000	36.250000	36.5000	-1.617%	6,577	+35.781%
2025-11-17	37.2700	37.6650	35.040000	37.1000	+0.135%	19,367	+33.585%
2025-11-14	37.1200	38.5000	36.520000	37.0500	-0.162%	5,438	+33.765%
2025-11-13	38.2800	38.3053	37.060000	37.1100	-3.044%	7,022	+33.549%
2025-11-12	37.6500	38.9700	37.520000	38.2750	+2.531%	12,445	+29.484%
2025-11-11	36.8500	38.3301	36.850000	37.3300	+0.783%	17,105	+32.762%
2025-11-10	36.8500	38.1600	36.590000	37.0400	+0.108%	22,946	+33.801%
2025-11-07	37.0900	39.2477	36.610000	37.0000	-1.412%	18,251	+33.946%
2025-11-06	38.9700	39.8650	37.160000	37.5300	-3.323%	13,177	+32.054%
2025-11-05	40.8000	41.7500	38.070100	38.8200	-4.853%	12,486	+27.666%
2025-11-04	41.3200	41.3200	39.200100	40.8000	-3.751%	8,605	+21.471%
2025-11-03	37.5900	42.6500	37.545000	42.3900	+15.504%	42,376	+16.914%
2025-10-31	38.9500	38.9900	35.060000	36.7000	-1.740%	28,028	+35.041%
2025-10-30	40.4000	42.8800	37.350000	37.3500	-6.997%	8,195	+32.691%
2025-10-29	39.1800	42.1500	39.180000	40.1600	-1.424%	8,581	+23.406%
2025-10-28	41.1250	41.2800	40.658200	40.7400	-1.236%	9,406	+21.649%
2025-10-27	41.9000	42.8400	38.705000	41.2500	-0.794%	15,254	+20.145%
2025-10-24	41.9100	43.4300	41.580000	41.5800	+1.291%	3,567	+19.192%
2025-10-23	40.7600	42.0000	40.530000	41.0500	+0.073%	7,103	+20.731%
2025-10-22	40.4500	42.3500	39.690100	41.0200	-0.678%	4,120	+20.819%
2025-10-21	40.3100	42.8510	40.310000	41.3000	-0.145%	10,459	+20.000%
2025-10-20	36.3000	42.2300	36.300000	41.3600	+13.533%	24,349	+19.826%
2025-10-17	38.0000	38.0000	35.980000	36.4300	-5.352%	13,733	+36.042%
2025-10-16	39.4800	39.5905	38.430000	38.4900	-4.810%	5,578	+28.761%
2025-10-15	40.0000	41.0000	39.310000	40.4350	+1.088%	16,674	+22.567%
2025-10-14	41.4500	41.4500	39.531000	40.0000	-4.466%	8,646	+23.900%
2025-10-13	41.8600	43.2700	41.860000	41.8700	+0.191%	11,876	+18.366%
2025-10-10	43.7200	44.7103	41.790000	41.7900	-3.975%	9,338	+18.593%
2025-10-09	43.5000	44.5000	43.260000	43.5200	-1.226%	7,294	+13.879%
2025-10-08	42.6300	44.5200	42.630000	44.0600	+3.940%	5,247	+12.483%
2025-10-07	44.0000	44.0900	40.530000	42.3900	-5.422%	19,453	+16.914%
2025-10-06	42.8800	45.0000	42.040000	44.8200	+5.236%	52,329	+10.576%
2025-10-03	50.1100	50.1100	42.050000	42.5900	-9.939%	39,590	+16.365%
2025-10-02	50.6500	51.1139	47.160400	47.2900	-7.275%	14,631	+4.800%
2025-10-01	49.7800	52.0628	49.780000	51.0000	-0.118%	19,565	-2.824%
2025-09-30	51.1400	51.6500	49.442900	51.0600	-0.156%	10,461	-2.938%
2025-09-29	52.3800	52.3800	48.850000	51.1400	-3.655%	12,913	-3.090%
2025-09-26	51.0000	53.6900	50.538100	53.0800	+3.672%	15,271	-6.631%
2025-09-25	50.3800	51.4000	49.800000	51.2000	+0.718%	9,512	-3.203%
2025-09-24	48.9400	51.0100	48.681900	50.8350	+4.470%	6,633	-2.508%
2025-09-23	47.3900	49.4800	47.390000	48.6600	+3.532%	13,986	+1.850%
2025-09-22	48.8300	49.1500	45.140000	47.0000	-4.374%	32,704	+5.447%
2025-09-19	49.7400	50.3852	47.550000	49.1500	-1.206%	17,584	+0.834%
2025-09-18	49.0400	50.7000	49.040000	49.7500	+2.620%	11,507	-0.382%
2025-09-17	49.4400	50.0000	46.940000	48.4800	-0.411%	18,364	+2.228%
2025-09-16	46.9600	48.6800	45.580000	48.6800	+2.831%	11,181	+1.808%
2025-09-15	48.5000	48.5000	44.050000	47.3400	-1.845%	39,587	+4.689%
2025-09-12	49.2400	49.7200	46.760000	48.2300	-0.269%	18,618	+2.758%
2025-09-11	51.3300	51.4900	47.580100	48.3600	-5.914%	18,981	+2.481%
2025-09-10	47.1100	51.4000	46.680000	51.4000	+10.300%	33,162	-3.580%
2025-09-09	45.4800	47.2689	45.300000	46.6000	+2.961%	25,596	+6.352%
2025-09-08	44.0100	46.3050	43.010000	45.2600	+3.927%	24,593	+9.501%
2025-09-05	43.0800	44.1825	40.990000	43.5500	+2.712%	15,553	+13.800%
2025-09-04	41.7800	43.8800	41.280000	42.4000	-0.188%	13,166	+16.887%
2025-09-03	43.9000	44.5000	41.000100	42.4800	-3.739%	17,068	+16.667%
2025-09-02	38.1500	44.3900	38.150000	44.1300	+15.812%	38,099	+12.305%
2025-08-29	39.2100	39.9999	38.105000	38.1050	-2.818%	12,871	+30.062%
2025-08-28	38.2700	39.2600	37.070000	39.2100	+3.813%	12,506	+26.396%
2025-08-27	37.9200	39.0100	37.770000	37.7700	-0.396%	10,547	+31.215%
2025-08-26	40.6000	40.6000	37.660000	37.9200	-3.976%	19,207	+30.696%
2025-08-25	37.1300	41.7500	36.327100	39.4900	+6.730%	42,769	+25.500%
2025-08-22	35.6700	37.4400	35.340000	37.0000	+5.684%	11,963	+33.946%
2025-08-21	36.3500	36.6700	34.790000	35.0100	-4.397%	10,230	+41.560%
2025-08-20	34.7000	36.7400	33.940000	36.6200	+5.351%	8,569	+35.336%
2025-08-19	35.6300	36.3900	33.710000	34.7600	-0.686%	10,214	+42.578%
2025-08-18	35.1500	36.9000	32.670000	35.0000	+0.459%	21,107	+41.600%
2025-08-15	32.9700	35.9000	32.010000	34.8400	+9.045%	15,208	+42.250%
2025-08-14	32.0900	33.9499	31.780100	31.9500	-0.343%	6,077	+55.117%
2025-08-13	32.4100	32.5500	31.960000	32.0600	-2.069%	4,852	+54.585%
2025-08-12	32.4900	32.8300	32.490000	32.7373	+0.761%	2,810	+51.387%
2025-08-11	33.5600	33.5600	32.230100	32.4900	-1.635%	9,267	+52.539%
2025-08-08	33.5100	34.0700	32.597716	33.0300	-2.509%	7,238	+50.045%
2025-08-07	31.6700	33.8800	31.455000	33.8800	+9.149%	7,912	+46.281%
2025-08-06	31.6600	31.6600	30.756300	31.0400	-2.482%	1,514	+59.665%
2025-08-05	29.8600	31.8300	29.750000	31.8300	+7.862%	9,391	+55.702%
2025-08-04	31.3100	32.2800	29.480000	29.5100	-6.732%	21,015	+67.943%
2025-08-01	31.4300	34.7200	31.430000	31.6400	+3.163%	15,953	+56.637%
2025-07-31	29.9200	31.0550	29.920000	30.6700	+2.097%	2,170	+61.591%
2025-07-30	30.3950	30.6350	30.040000	30.0400	-0.694%	1,706	+64.980%
2025-07-29	30.3700	30.3700	30.250000	30.2500	-0.820%	1,409	+63.835%
2025-07-28	30.3900	30.8500	30.090000	30.5000	+0.971%	4,948	+62.492%
2025-07-25	30.6896	30.6896	30.200000	30.2067	-1.703%	1,016	+64.070%
2025-07-24	30.5001	30.7300	30.500100	30.7300	+2.399%	1,139	+61.276%
2025-07-23	30.3550	30.3550	30.010000	30.0100	+1.214%	526	+65.145%
2025-07-22	30.9380	30.9380	29.650000	29.6500	-4.570%	3,611	+67.150%
2025-07-21	31.4900	31.9784	30.655000	31.0700	-1.365%	3,733	+59.511%
2025-07-18	30.5000	31.7500	30.500000	31.5000	+3.279%	1,984	+57.333%
2025-07-17	29.9000	30.5000	29.900000	30.5000	+2.315%	5,701	+62.492%
2025-07-16	29.6900	29.8100	29.260000	29.8100	-0.963%	4,543	+66.253%
2025-07-15	29.6000	30.2000	29.600000	30.1000	+0.467%	4,522	+64.651%
2025-07-14	29.4400	30.1861	29.440000	29.9600	+0.067%	7,710	+65.421%
2025-07-10	29.6500	30.1473	29.610000	29.9400	-0.449%	3,990	+65.531%
2025-07-09	29.9300	30.2216	29.690000	30.0750	+0.653%	4,827	+64.788%
2025-07-08	30.4000	30.5500	29.540000	29.8800	-1.060%	8,551	+65.863%
2025-07-07	30.0400	30.6126	29.870000	30.2000	+0.566%	4,285	+64.106%
2025-07-03	30.6300	30.8200	30.010000	30.0300	0.000%	2,599	+65.035%
2025-07-02	29.8400	30.6300	29.695000	30.0300	+1.418%	6,001	+65.035%
2025-07-01	29.0000	30.4700	28.730000	29.6100	+0.271%	44,397	+67.376%
2025-06-30	29.3500	30.0832	28.765800	29.5300	-0.706%	13,114	+67.829%
2025-06-27	30.5400	30.6337	29.220000	29.7400	-4.219%	10,695	+66.644%
2025-06-26	31.0000	31.0500	30.700000	31.0500	-0.704%	1,745	+59.614%
2025-06-25	32.3700	32.8450	30.510000	31.2700	-3.755%	7,969	+58.491%
2025-06-24	32.0100	33.1300	32.010000	32.4900	+1.500%	2,466	+52.539%
2025-06-23	32.4800	33.8800	32.010000	32.0100	-0.959%	11,326	+54.827%
2025-06-20	32.5000	32.5000	31.770000	32.3200	+0.279%	1,943	+53.342%
2025-06-18	31.6700	32.2300	30.562800	32.2300	+3.318%	2,389	+53.770%
2025-06-17	31.4900	31.5200	31.195000	31.1950	+1.546%	1,952	+58.872%
2025-06-16	31.0700	32.1800	30.530000	30.7200	-0.566%	9,911	+61.328%
2025-06-13	29.8500	30.9000	29.850000	30.8950	+2.784%	9,594	+60.414%
2025-06-12	30.4300	30.4300	29.800000	30.0582	-0.548%	11,557	+64.880%
2025-06-11	29.7800	30.4000	29.780000	30.2237	+2.073%	3,563	+63.977%
2025-06-10	30.9900	31.4000	29.290000	29.6100	-4.910%	14,350	+67.376%
2025-06-09	30.1500	31.1500	30.150000	31.1390	+1.761%	6,935	+59.157%
2025-06-06	29.5379	30.6389	29.537900	30.6000	+1.222%	2,577	+61.961%
2025-06-05	29.4300	30.2307	29.430000	30.2307	+0.234%	1,315	+63.939%
2025-06-04	29.3800	30.2100	29.240000	30.1600	+3.857%	8,278	+64.324%
2025-06-03	29.2700	30.6000	28.900000	29.0400	+1.361%	19,155	+70.661%
2025-06-02	29.2600	29.2600	28.640000	28.6500	-2.085%	9,167	+72.984%
2025-05-30	30.0000	30.0000	29.260000	29.2600	-2.758%	1,861	+69.378%
2025-05-29	31.4250	31.4250	30.090000	30.0900	-3.542%	4,711	+64.706%
2025-05-28	31.2950	31.2950	30.420000	31.1950	+1.612%	13,034	+58.872%
2025-05-27	30.9500	30.9500	30.448000	30.7000	-0.808%	5,263	+61.433%
2025-05-23	32.9000	32.9000	30.950000	30.9500	-3.221%	6,785	+60.129%
2025-05-22	33.0000	33.0000	31.800000	31.9800	-1.235%	3,598	+54.972%
2025-05-21	32.0000	32.6500	31.120000	32.3800	+0.998%	11,717	+53.057%
2025-05-20	32.6094	32.6094	32.000000	32.0600	+1.072%	3,323	+54.585%
2025-05-19	31.4800	33.2500	31.480000	31.7200	-0.844%	2,759	+56.242%
2025-05-16	32.4500	34.5141	31.880000	31.9900	-1.265%	9,455	+54.923%
2025-05-15	31.4200	32.4300	31.420000	32.4000	+4.314%	6,113	+52.963%
2025-05-14	32.4500	32.5000	31.060000	31.0600	-3.342%	2,195	+59.562%
2025-05-13	33.1600	33.1600	30.830000	32.1338	-2.566%	5,389	+54.230%
2025-05-12	32.9600	33.7850	32.410000	32.9800	+4.499%	7,266	+50.273%
2025-05-09	31.8800	32.3900	31.260000	31.5600	-3.516%	7,749	+57.034%
2025-05-08	31.8000	32.7100	31.570100	32.7100	+5.177%	1,723	+51.513%
2025-05-07	29.9400	31.9800	29.940000	31.1000	+4.679%	9,323	+59.357%
2025-05-06	30.3000	30.9909	29.500000	29.7100	+0.712%	20,209	+66.813%
2025-05-05	33.8000	33.8000	29.150000	29.5000	-14.044%	32,009	+68.000%
2025-05-02	35.6500	35.6500	34.145000	34.3200	+0.852%	6,677	+44.406%
2025-05-01	31.5000	35.4500	31.500000	34.0300	+15.317%	17,603	+45.636%
2025-04-30	29.5649	30.0499	28.750000	29.5100	+0.034%	6,117	+67.943%
2025-04-29	30.1100	30.6100	29.500100	29.5001	-4.592%	3,414	+67.999%
2025-04-28	30.1400	30.9200	29.390000	30.9200	+2.114%	8,183	+60.285%
2025-04-25	29.6300	30.7500	29.571900	30.2800	+3.274%	2,624	+63.672%
2025-04-24	29.9900	30.3950	29.320000	29.3200	+0.377%	3,546	+69.031%
2025-04-23	30.3700	30.9299	29.210000	29.2100	-0.068%	6,091	+69.668%
2025-04-22	30.2200	31.2100	29.230000	29.2300	-1.981%	5,344	+69.552%
2025-04-21	28.8800	29.8207	27.800000	29.8207	+4.123%	12,413	+66.193%
2025-04-17	27.7500	28.6999	27.750000	28.6400	+6.035%	8,569	+73.045%
2025-04-16	27.0300	28.9500	26.658700	27.0100	+1.104%	12,209	+83.488%
2025-04-15	26.4000	27.2744	25.200000	26.7150	+1.002%	3,904	+85.514%
2025-04-14	26.0500	27.7000	25.089400	26.4500	+4.257%	15,325	+87.372%
2025-04-11	26.2400	27.7000	25.370000	25.3700	-1.476%	7,070	+95.349%
2025-04-10	26.9900	27.8800	25.750100	25.7501	-4.488%	8,213	+92.465%
2025-04-09	25.7900	27.9900	25.740000	26.9600	+3.454%	4,374	+83.828%
2025-04-08	29.2500	29.8999	25.610000	26.0600	-7.457%	11,046	+90.177%
2025-04-07	29.6000	30.3820	28.050000	28.1600	-7.581%	14,251	+75.994%
2025-04-04	33.9000	34.9800	30.370000	30.4700	-14.290%	13,116	+62.652%
2025-04-03	37.9800	37.9800	34.930000	35.5500	-7.059%	20,123	+39.409%
2025-04-02	36.1600	38.9500	36.160000	38.2500	+5.780%	16,745	+29.569%
2025-04-01	34.8000	37.0800	34.000000	36.1600	+3.344%	24,164	+37.058%
2025-03-31	34.6300	36.7100	33.440100	34.9900	+0.749%	12,442	+41.640%
2025-03-28	35.5000	35.5000	32.955100	34.7300	-1.110%	18,656	+42.701%
2025-03-27	36.3000	36.3000	35.120000	35.1200	-4.227%	5,699	+41.116%
2025-03-26	35.0000	37.6900	34.665000	36.6700	+6.847%	17,178	+35.151%
2025-03-25	36.3300	36.6329	34.156400	34.3200	-6.714%	7,330	+44.406%
2025-03-24	37.2600	37.2600	35.770100	36.7900	-1.367%	33,795	+34.711%
2025-03-21	36.6800	37.7400	35.760100	37.3000	+3.010%	18,524	+32.869%
2025-03-20	34.5000	36.9500	34.350000	36.2100	+6.094%	22,384	+36.868%
2025-03-19	35.3000	36.1800	34.000000	34.1300	-2.902%	11,281	+45.209%
2025-03-18	34.0000	36.1900	33.700000	35.1500	+4.957%	10,928	+40.996%
2025-03-17	30.3400	35.4445	30.340000	33.4900	+25.149%	80,802	+47.984%
2025-03-14	27.6200	27.9899	26.350000	26.7600	-4.429%	16,165	+85.202%
2025-03-13	28.3400	28.5000	27.650000	28.0000	-0.990%	6,083	+77.000%
2025-03-12	28.4900	30.1200	27.920000	28.2800	-0.141%	15,790	+75.248%
2025-03-11	28.3300	30.4900	27.050000	28.3200	+7.273%	23,582	+75.000%
2025-03-10	25.5000	27.3896	25.349400	26.4000	+3.570%	24,405	+87.727%
2025-03-07	25.5600	26.2100	23.890000	25.4900	+4.424%	56,848	+94.429%
2025-03-06	24.1000	26.1500	24.100000	24.4100	-3.708%	4,178	+103.032%
2025-03-05	24.7500	25.4600	24.131100	25.3500	+3.301%	3,132	+95.503%
2025-03-04	25.5350	26.0600	24.000000	24.5400	-5.506%	11,113	+101.956%
2025-03-03	26.7199	27.3000	25.970000	25.9700	-3.565%	6,529	+90.836%
2025-02-28	27.4500	27.4500	26.765000	26.9300	-3.787%	2,086	+84.033%
2025-02-27	27.7124	28.0800	27.290200	27.9900	-1.165%	1,280	+77.063%
2025-02-26	28.5983	28.5983	27.770000	28.3200	-0.035%	1,588	+75.000%
2025-02-25	27.5000	28.3800	27.500000	28.3300	+1.724%	3,386	+74.938%
2025-02-24	27.8000	28.6170	27.800000	27.8500	+0.108%	3,544	+77.953%
2025-02-21	28.5600	28.5600	27.820000	27.8200	-1.696%	3,554	+78.145%
2025-02-20	28.4500	28.4500	28.001200	28.3000	-0.844%	1,445	+75.124%
2025-02-19	28.1000	28.8967	28.100000	28.5410	+1.245%	3,310	+73.645%
2025-02-18	28.6900	28.8000	27.700000	28.1900	-1.571%	9,631	+75.807%
2025-02-14	28.2500	28.9800	27.833200	28.6400	+2.616%	7,135	+73.045%
2025-02-13	28.0300	28.6000	27.910000	27.9100	-1.134%	2,466	+77.571%
2025-02-12	28.9100	30.9900	28.230000	28.2300	-3.947%	5,372	+75.558%
2025-02-11	28.5400	29.3900	28.540000	29.3900	+2.476%	6,820	+68.629%
2025-02-10	29.3000	29.3000	28.680000	28.6800	-1.747%	3,602	+72.803%
2025-02-07	29.1900	29.1900	29.190000	29.1900	+0.447%	1,218	+69.784%
2025-02-06	29.5000	29.9400	28.735100	29.0600	-2.319%	2,289	+70.544%
2025-02-05	29.6000	29.7500	29.250000	29.7500	+0.507%	2,331	+66.588%
2025-02-04	29.1700	29.5999	28.770000	29.5999	+2.104%	2,427	+67.433%
2025-02-03	28.2800	29.4000	28.100000	28.9900	+0.660%	7,933	+70.956%
2025-01-31	28.9500	29.0300	27.600000	28.8000	-1.918%	5,367	+72.083%
2025-01-30	29.5800	29.9172	29.363100	29.3631	-0.397%	3,217	+68.783%
2025-01-29	30.0000	30.1250	29.020000	29.4800	-1.140%	6,330	+68.114%
2025-01-28	30.0100	30.7595	29.600000	29.8200	-1.552%	6,482	+66.197%
2025-01-27	30.9600	30.9600	30.000000	30.2900	-1.971%	7,178	+63.618%
2025-01-24	31.7700	31.8200	30.680000	30.8990	-2.434%	8,597	+60.394%
2025-01-23	29.9700	31.8000	29.970000	31.6700	+5.672%	14,565	+56.489%
2025-01-22	29.9300	30.0000	29.765000	29.9700	+0.184%	3,881	+65.365%
2025-01-21	29.6100	29.9300	28.114000	29.9150	+1.579%	7,604	+65.669%
2025-01-17	28.6200	29.4500	28.595000	29.4500	+2.346%	5,869	+68.285%
2025-01-16	28.5700	29.4480	28.570000	28.7750	-0.776%	2,394	+72.233%
2025-01-15	27.4300	29.4000	27.430000	29.0000	+6.227%	8,477	+70.897%
2025-01-14	27.9000	27.9000	27.100000	27.3000	-2.361%	5,863	+81.538%
2025-01-13	27.8600	28.3698	27.530000	27.9600	+2.305%	6,545	+77.253%
2025-01-10	28.4500	28.5000	27.270000	27.3300	-3.700%	16,157	+81.339%
2025-01-08	28.9900	28.9900	28.030000	28.3800	-1.184%	2,384	+74.630%
2025-01-07	29.1300	29.6678	28.020100	28.7200	+0.613%	10,466	+72.563%
2025-01-06	29.0000	29.5000	28.060000	28.5450	-1.569%	12,761	+73.621%
2025-01-03	29.0000	30.4400	28.510000	29.0000	+0.173%	19,034	+70.897%
2025-01-02	26.7300	28.9500	26.730000	28.9500	+11.518%	17,151	+71.192%
2024-12-31	25.6200	26.0000	25.400000	25.9600	+1.884%	8,086	+90.909%
2024-12-30	25.4100	25.8200	24.850000	25.4800	+3.074%	12,685	+94.505%
2024-12-27	24.2500	25.4200	24.250000	24.7200	+0.980%	8,515	+100.485%
2024-12-26	24.0200	24.9900	24.020000	24.4800	-0.041%	14,027	+102.451%
2024-12-24	24.6100	24.8300	23.770000	24.4900	0.000%	6,325	+102.368%
2024-12-23	23.5000	24.9800	23.030000	24.4900	+3.771%	23,137	+102.368%
2024-12-20	24.3200	26.1300	23.600000	23.6000	-4.026%	5,853	+110.000%
2024-12-19	25.1900	25.9100	24.590000	24.5900	+0.285%	9,318	+101.545%
2024-12-18	26.0000	26.8750	24.520000	24.5200	-7.367%	12,859	+102.121%
2024-12-17	26.9000	26.9700	26.470000	26.4700	-1.635%	9,286	+87.231%
2024-12-16	28.6000	28.6000	26.816200	26.9100	-5.146%	17,868	+84.169%
2024-12-13	28.0300	28.7300	27.532700	28.3700	-0.456%	16,980	+74.692%
2024-12-12	26.8600	28.7000	26.350000	28.5000	+6.942%	29,042	+73.895%
2024-12-11	25.9500	26.8150	25.950000	26.6500	+3.295%	6,938	+85.966%
2024-12-10	24.9400	25.8500	24.390000	25.8000	+3.448%	8,871	+92.093%
2024-12-09	24.3100	25.1200	24.190000	24.9400	+4.177%	11,858	+98.717%
2024-12-06	25.3000	25.8051	23.320100	23.9400	-4.240%	30,892	+107.018%
2024-12-05	24.9200	25.9500	24.480000	25.0000	-2.724%	19,800	+98.240%
2024-12-04	25.9500	26.4200	25.100000	25.7000	+0.117%	17,327	+92.840%
2024-12-03	23.9600	26.5300	23.960000	25.6700	+10.647%	18,551	+93.066%
2024-12-02	24.4100	24.4100	21.460100	23.2000	+10.793%	23,008	+113.621%
2024-11-29	23.4300	23.4300	20.000000	20.9400	-7.181%	9,519	+136.676%
2024-11-27	22.5622	22.5622	22.560000	22.5600	-0.309%	911	+119.681%
2024-11-26	22.7200	23.0000	22.600000	22.6300	-1.394%	3,919	+119.001%
2024-11-25	22.9900	23.5200	20.858500	22.9500	-0.261%	10,726	+115.948%
2024-11-22	23.5000	24.2715	23.010000	23.0100	-2.952%	4,112	+115.385%
2024-11-21	23.9000	23.9550	23.710000	23.7100	-1.208%	2,702	+109.026%
2024-11-20	24.5000	24.7500	23.801700	24.0000	-1.235%	4,595	+106.500%
2024-11-19	24.5300	24.6100	24.300000	24.3000	-1.059%	3,472	+103.951%
2024-11-18	23.4500	24.9500	23.110000	24.5600	+7.062%	16,876	+101.792%
2024-11-15	23.0900	23.4400	22.940000	22.9400	-2.175%	2,998	+116.042%
2024-11-14	22.2225	23.4500	22.210000	23.4500	+0.557%	10,187	+111.343%
2024-11-13	22.7000	23.3200	22.250000	23.3200	-0.086%	1,634	+112.521%
2024-11-12	22.9200	23.3400	22.900000	23.3400	+1.390%	1,136	+112.339%
2024-11-11	22.5600	23.3204	22.560000	23.0200	+2.084%	6,586	+115.291%
2024-11-08	22.4400	22.7800	22.220000	22.5500	+0.445%	4,446	+119.778%
2024-11-07	21.8800	22.4500	21.880000	22.4500	+1.240%	1,302	+120.757%
2024-11-06	21.3400	22.6320	21.340000	22.1750	+3.621%	6,027	+123.495%