Dark

NCSM
NCS Multistage Holdings, Inc.
stock NASDAQ

At Close

Jul 29, 2026 1:37:38 PM EDT

44.39USD+0.068%(+0.03)3,763

27.33Bid 50.20Ask 22.87Spread

Pre-market

0.00USD-100.000%(-47.23)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

46.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	44.8000	44.8400	44.290000	44.3900	-0.827%	3,763	0.000%
2026-07-28	45.3200	45.8300	44.360000	44.7600	-2.696%	5,600	-0.827%
2026-07-27	47.6700	47.6700	45.790000	46.0000	-2.604%	6,328	-3.500%
2026-07-24	46.1700	47.6700	45.820000	47.2300	+7.341%	21,150	-6.013%
2026-07-23	46.2300	46.2300	44.000000	44.0000	-4.824%	18,814	+0.886%
2026-07-22	46.2900	49.1799	45.670000	46.2300	+1.582%	19,784	-3.980%
2026-07-21	42.3600	45.5100	42.030000	45.5100	+8.460%	46,611	-2.461%
2026-07-20	42.9500	43.7700	41.960000	41.9600	-3.739%	27,793	+5.791%
2026-07-17	42.9400	43.5900	42.940000	43.5900	+0.833%	3,360	+1.835%
2026-07-16	44.1900	44.2800	43.230000	43.2300	-2.591%	11,395	+2.683%
2026-07-15	44.2200	44.6900	43.610000	44.3800	-0.649%	6,238	+0.023%
2026-07-14	43.9800	44.6700	43.980000	44.6700	+0.744%	1,883	-0.627%
2026-07-13	44.9800	46.4000	44.340000	44.3400	-2.184%	3,312	+0.113%
2026-07-10	43.8500	45.8900	43.850000	45.3300	+1.911%	7,784	-2.074%
2026-07-09	45.5250	45.5250	44.480000	44.4800	-3.241%	2,297	-0.202%
2026-07-08	46.1800	46.1800	44.790000	45.9700	+2.133%	3,999	-3.437%
2026-07-07	45.4800	45.6300	45.010000	45.0100	-0.837%	7,647	-1.377%
2026-07-06	44.5000	46.1000	43.720000	45.3900	+1.794%	9,676	-2.203%
2026-07-02	43.9100	45.2100	43.910000	44.5900	+3.457%	12,209	-0.449%
2026-07-01	43.3800	44.3100	43.100000	43.1000	-2.312%	4,863	+2.993%
2026-06-30	43.3100	44.3500	43.300000	44.1200	+0.593%	7,080	+0.612%
2026-06-29	44.8600	44.8600	43.720000	43.8600	-1.305%	4,562	+1.208%
2026-06-26	44.7700	44.7700	43.590000	44.4400	-2.265%	9,677	-0.113%
2026-06-25	45.9700	46.0600	45.440000	45.4700	+0.464%	5,472	-2.375%
2026-06-24	48.5300	48.5300	45.040000	45.2600	-6.139%	7,473	-1.922%
2026-06-23	48.5100	49.3000	48.220000	48.2200	-1.712%	18,067	-7.943%
2026-06-22	48.9500	49.9700	48.790000	49.0600	-0.789%	39,255	-9.519%
2026-06-18	49.5000	49.6200	48.350000	49.4500	-1.514%	30,137	-10.233%
2026-06-17	53.0700	53.0700	50.150000	50.2100	-4.815%	23,483	-11.591%
2026-06-16	54.2780	54.5000	52.450000	52.7500	-2.043%	42,239	-15.848%
2026-06-15	53.6400	55.1950	53.562500	53.8500	-0.883%	15,604	-17.567%
2026-06-12	53.3500	54.9500	53.350000	54.3300	+0.592%	15,511	-18.296%
2026-06-11	52.9000	54.7600	52.900000	54.0100	+2.098%	12,657	-17.812%
2026-06-10	54.6000	55.1250	52.630000	52.9000	-2.954%	14,807	-16.087%
2026-06-09	54.0400	55.9900	53.250000	54.5100	-1.053%	24,551	-18.565%
2026-06-08	52.0100	55.6300	51.900000	55.0900	+5.942%	60,770	-19.423%
2026-06-05	55.4900	55.4900	51.900000	52.0000	-7.159%	38,853	-14.635%
2026-06-04	55.7200	57.3199	55.700000	56.0100	+0.520%	28,695	-20.746%
2026-06-03	54.0100	57.4400	54.010000	55.7200	+0.216%	68,067	-20.334%
2026-06-02	52.4050	56.5300	52.290000	55.6000	+19.544%	187,176	-20.162%
2026-06-01	47.3800	49.1100	46.080000	46.5100	+9.745%	90,958	-4.558%
2026-05-29	42.6100	43.4100	42.215000	42.3800	-1.807%	14,056	+4.743%
2026-05-28	44.0100	44.7500	42.875000	43.1600	-2.287%	17,081	+2.850%
2026-05-27	44.3500	44.8100	44.170000	44.1700	-0.529%	7,510	+0.498%
2026-05-26	44.1900	45.8650	43.940000	44.4050	+0.396%	21,833	-0.034%
2026-05-22	43.7000	44.7600	42.705000	44.2300	+1.213%	15,347	+0.362%
2026-05-21	43.1100	44.3100	42.760000	43.7000	+0.046%	14,896	+1.579%
2026-05-20	43.6100	43.9650	43.050000	43.6800	+1.299%	9,475	+1.625%
2026-05-19	42.8500	43.1300	42.300000	43.1200	-1.124%	12,934	+2.945%
2026-05-18	42.4700	44.0600	42.470000	43.6100	+2.155%	27,662	+1.789%
2026-05-15	44.0000	44.0000	41.665000	42.6900	-2.668%	22,555	+3.982%
2026-05-14	42.0000	44.0000	41.980000	43.8600	+4.354%	21,517	+1.208%
2026-05-13	40.9300	43.0000	40.520000	42.0300	+2.412%	31,429	+5.615%
2026-05-12	42.0000	43.1200	40.800000	41.0400	-2.402%	20,569	+8.163%
2026-05-11	40.4000	42.3600	39.625000	42.0500	+4.187%	50,278	+5.565%
2026-05-08	39.5100	41.8500	39.500000	40.3600	+1.331%	30,363	+9.985%
2026-05-07	39.4600	40.1800	38.760000	39.8300	-0.574%	36,050	+11.449%
2026-05-06	40.5620	41.8900	39.525000	40.0600	-2.126%	51,588	+10.809%
2026-05-05	43.0800	43.8000	40.210100	40.9300	-8.064%	96,882	+8.453%
2026-05-04	49.0100	49.0600	43.445000	44.5200	-10.169%	82,869	-0.292%
2026-05-01	54.7400	55.1500	48.215000	49.5600	-9.347%	101,121	-10.432%
2026-04-30	68.3000	68.5000	52.550000	54.6700	-28.066%	79,959	-18.804%
2026-04-29	79.1900	82.9900	73.990000	76.0000	-2.937%	20,115	-41.592%
2026-04-28	78.5100	81.8000	76.880000	78.3000	+0.077%	24,366	-43.308%
2026-04-27	78.0000	80.0100	76.305000	78.2400	-0.673%	18,797	-43.264%
2026-04-24	77.6000	79.9999	74.450100	78.7700	+1.143%	32,161	-43.646%
2026-04-23	85.0000	85.0000	76.710000	77.8800	-8.592%	38,493	-43.002%
2026-04-22	74.4500	87.3550	74.450000	85.2000	+14.995%	94,071	-47.899%
2026-04-21	73.0000	75.9100	73.000000	74.0900	+2.760%	70,669	-40.086%
2026-04-20	75.3600	75.3600	69.030000	72.1000	-4.281%	76,767	-38.433%
2026-04-17	73.8800	77.4500	71.485000	75.3250	+2.316%	49,405	-41.069%
2026-04-16	72.2300	74.3500	71.630000	73.6200	+3.880%	22,203	-39.704%
2026-04-15	70.3600	75.3200	69.341800	70.8700	+2.001%	32,392	-37.364%
2026-04-14	68.3400	72.9000	67.625000	69.4800	+1.579%	14,535	-36.111%
2026-04-13	65.1500	69.0000	65.150000	68.4000	+8.296%	34,752	-35.102%
2026-04-10	66.0100	66.8050	63.160000	63.1600	-4.462%	12,195	-29.718%
2026-04-09	63.2500	67.0199	63.250000	66.1100	+3.930%	14,444	-32.854%
2026-04-08	63.3500	64.6485	62.085000	63.6100	-0.485%	17,612	-30.215%
2026-04-07	63.0800	64.9500	62.010000	63.9200	+0.836%	11,298	-30.554%
2026-04-06	60.1400	66.3300	59.250000	63.3900	+4.518%	24,702	-29.973%
2026-04-02	60.2100	61.7500	58.500000	60.6500	+0.731%	18,338	-26.810%
2026-04-01	60.7600	64.8300	60.210000	60.2100	-2.636%	12,623	-26.275%
2026-03-31	64.3500	66.4850	60.620000	61.8400	-0.403%	27,744	-28.218%
2026-03-30	71.8600	71.8600	58.240000	62.0900	-14.945%	47,302	-28.507%
2026-03-27	71.3600	74.1200	70.860000	73.0000	+3.166%	26,272	-39.192%
2026-03-26	72.1000	74.1550	70.330000	70.7600	-2.655%	18,256	-37.267%
2026-03-25	71.8200	75.5700	65.000100	72.6900	+0.304%	22,837	-38.932%
2026-03-24	68.4400	73.7150	68.430000	72.4700	+4.213%	29,390	-38.747%
2026-03-23	68.3000	70.0000	65.250000	69.5400	+1.816%	27,150	-36.166%
2026-03-20	69.2300	71.8600	65.850000	68.3000	-0.626%	34,557	-35.007%
2026-03-19	71.8900	72.9999	66.710000	68.7300	-4.542%	32,980	-35.414%
2026-03-18	69.2100	72.0000	66.418300	72.0000	+4.257%	28,831	-38.347%
2026-03-17	63.1300	69.3700	61.940000	69.0600	+9.636%	34,120	-35.723%
2026-03-16	63.9300	65.4500	58.410000	62.9900	-1.701%	54,735	-29.528%
2026-03-13	64.9000	67.8900	61.630000	64.0800	-0.928%	45,857	-30.727%
2026-03-12	66.4300	67.7000	64.140000	64.6800	-3.477%	51,575	-31.370%
2026-03-11	63.0500	68.4038	63.000000	67.0100	+8.747%	85,900	-33.756%
2026-03-10	54.5500	61.9200	54.550000	61.6200	+12.961%	50,258	-27.962%
2026-03-09	50.6500	58.9210	50.650000	54.5500	+12.823%	108,080	-18.625%
2026-03-06	44.8600	49.2300	44.460000	48.3500	+8.798%	39,711	-8.190%
2026-03-05	44.2100	44.9900	40.770000	44.4400	+12.081%	31,738	-0.113%
2026-03-04	40.4700	40.4800	38.500000	39.6500	-1.023%	14,601	+11.955%
2026-03-03	40.8400	40.9300	39.710200	40.0600	-2.126%	8,758	+10.809%
2026-03-02	40.8900	40.9300	39.410000	40.9300	+2.736%	11,267	+8.453%
2026-02-27	39.5000	40.3950	39.500000	39.8400	-0.549%	3,502	+11.421%
2026-02-26	39.2800	41.7299	39.280000	40.0600	+2.982%	7,375	+10.809%
2026-02-25	38.1500	39.9300	37.840000	38.9000	+3.430%	5,680	+14.113%
2026-02-24	39.2000	39.2000	37.470000	37.6100	-4.007%	7,424	+18.027%
2026-02-23	40.0800	40.0800	38.300000	39.1800	-1.681%	10,974	+13.298%
2026-02-20	39.5800	39.8500	39.200000	39.8500	0.000%	3,295	+11.393%
2026-02-19	39.2900	39.8890	38.980000	39.8500	+2.206%	4,502	+11.393%
2026-02-18	38.9900	38.9900	37.540000	38.9900	+0.128%	6,840	+13.850%
2026-02-17	38.2900	39.4000	37.985000	38.9400	+0.620%	8,137	+13.996%
2026-02-13	38.5400	39.0150	38.540000	38.7000	+0.155%	985	+14.703%
2026-02-12	39.2600	39.2600	38.640000	38.6400	-1.679%	1,340	+14.881%
2026-02-11	39.3500	40.1000	39.300000	39.3000	-1.627%	2,844	+12.952%
2026-02-10	39.6400	39.9500	39.640000	39.9500	+1.758%	1,066	+11.114%
2026-02-09	39.0400	40.6288	38.350100	39.2600	+1.526%	9,334	+13.067%
2026-02-06	38.1100	39.2500	38.100000	38.6700	+1.549%	6,161	+14.792%
2026-02-05	38.0400	38.5700	37.040100	38.0800	+1.169%	3,014	+16.570%
2026-02-04	38.6600	40.7700	36.025000	37.6400	-3.980%	23,314	+17.933%
2026-02-03	40.2652	40.9700	38.800000	39.2000	+0.102%	9,459	+13.240%
2026-02-02	39.0600	40.2150	38.491500	39.1600	-1.805%	9,177	+13.355%
2026-01-30	40.4300	40.4300	37.840000	39.8800	-0.325%	4,414	+11.309%
2026-01-29	40.8000	41.2836	40.010000	40.0100	-0.621%	2,202	+10.947%
2026-01-28	41.1300	41.3750	40.260000	40.2600	0.000%	2,304	+10.258%
2026-01-27	39.7500	40.2600	39.600000	40.2600	+1.283%	5,421	+10.258%
2026-01-26	40.1800	41.5500	39.750000	39.7500	+0.582%	9,578	+11.673%
2026-01-23	40.0900	40.8000	39.290000	39.5200	-2.444%	3,290	+12.323%
2026-01-22	40.0100	40.9310	40.010000	40.5100	+0.471%	3,713	+9.578%
2026-01-21	39.6200	41.2100	39.101100	40.3200	+4.348%	2,629	+10.094%
2026-01-20	39.6600	40.0300	38.640000	38.6400	-3.182%	7,524	+14.881%
2026-01-16	39.7900	40.9500	39.590000	39.9100	+1.682%	7,803	+11.225%
2026-01-15	38.1600	39.9900	38.160000	39.2500	+1.526%	7,270	+13.096%
2026-01-14	39.2500	40.0000	38.490000	38.6600	-0.540%	7,319	+14.822%
2026-01-13	39.2900	39.7900	38.100000	38.8700	-1.019%	12,101	+14.201%
2026-01-12	38.1500	39.2700	37.500000	39.2700	+3.971%	19,951	+13.038%
2026-01-09	38.2000	38.2000	35.000000	37.7700	-1.100%	35,024	+17.527%
2026-01-08	38.8600	38.8600	37.585000	38.1900	-0.573%	6,494	+16.235%
2026-01-07	38.9200	39.6200	38.210100	38.4100	-1.538%	5,872	+15.569%
2026-01-06	39.9500	40.4000	39.010000	39.0100	-2.475%	3,733	+13.791%
2026-01-05	39.9000	40.6900	39.699300	40.0000	+0.883%	7,250	+10.975%
2026-01-02	39.4900	40.0500	39.000000	39.6500	+0.405%	3,767	+11.955%
2025-12-31	41.3300	41.3300	39.400000	39.4900	-4.034%	7,358	+12.408%
2025-12-30	40.3000	41.3300	40.200000	41.1500	+2.849%	14,866	+7.874%
2025-12-29	40.4100	40.7629	39.990000	40.0100	-0.990%	16,136	+10.947%
2025-12-26	40.6500	40.9700	40.090000	40.4100	-2.368%	5,057	+9.849%
2025-12-24	39.4000	41.3900	39.400000	41.3900	+5.264%	4,172	+7.248%
2025-12-23	38.8000	40.2861	38.749000	39.3200	+1.340%	6,280	+12.894%
2025-12-22	39.9600	40.6300	38.800000	38.8000	-2.513%	12,148	+14.407%
2025-12-19	41.5300	41.5300	39.410000	39.8000	-4.591%	7,103	+11.533%
2025-12-18	41.0000	43.0100	40.503900	41.7150	+1.744%	13,736	+6.413%
2025-12-17	41.5100	41.5100	39.796000	41.0000	-0.049%	28,775	+8.268%
2025-12-16	43.2300	43.8700	40.990000	41.0200	-5.112%	10,612	+8.216%
2025-12-15	42.7500	43.2300	42.010000	43.2300	+1.527%	16,009	+2.683%
2025-12-12	45.8700	45.8700	41.341000	42.5800	+1.441%	25,179	+4.251%
2025-12-11	41.9700	42.4500	41.160400	41.9750	+0.853%	25,447	+5.753%
2025-12-10	41.9900	42.2500	40.560000	41.6200	+0.024%	6,854	+6.655%
2025-12-09	42.0000	42.2500	41.540000	41.6100	-0.048%	5,482	+6.681%
2025-12-08	39.2800	42.3700	38.833400	41.6300	+5.983%	16,885	+6.630%
2025-12-05	38.8000	39.2800	37.970000	39.2800	-0.557%	59,330	+13.009%
2025-12-04	37.5200	39.5000	37.520000	39.5000	+5.559%	4,669	+12.380%
2025-12-03	38.0100	38.0100	35.170000	37.4200	+0.456%	15,433	+18.626%
2025-12-02	38.1800	38.1800	36.645000	37.2500	-0.667%	7,090	+19.168%
2025-12-01	36.1600	38.7000	36.160000	37.5000	+3.993%	17,152	+18.373%
2025-11-28	36.9200	37.4000	35.550000	36.0600	-3.686%	8,131	+23.100%
2025-11-26	36.2700	37.7900	36.270000	37.4400	+1.739%	17,456	+18.563%
2025-11-25	35.7800	36.8900	35.005000	36.8000	+4.724%	8,449	+20.625%
2025-11-24	36.1100	36.5099	35.140000	35.1400	-5.410%	17,111	+26.323%
2025-11-21	35.8500	37.1500	35.200000	37.1500	+3.626%	9,842	+19.489%
2025-11-20	37.3950	37.3950	34.060000	35.8500	-1.430%	16,460	+23.821%
2025-11-19	36.8900	37.0000	35.689900	36.3700	-0.356%	7,077	+22.051%
2025-11-18	37.1000	37.1000	36.250000	36.5000	-1.617%	6,577	+21.616%
2025-11-17	37.2700	37.6650	35.040000	37.1000	+0.135%	19,367	+19.650%
2025-11-14	37.1200	38.5000	36.520000	37.0500	-0.162%	5,438	+19.811%
2025-11-13	38.2800	38.3053	37.060000	37.1100	-3.044%	7,022	+19.617%
2025-11-12	37.6500	38.9700	37.520000	38.2750	+2.531%	12,445	+15.976%
2025-11-11	36.8500	38.3301	36.850000	37.3300	+0.783%	17,105	+18.912%
2025-11-10	36.8500	38.1600	36.590000	37.0400	+0.108%	22,946	+19.843%
2025-11-07	37.0900	39.2477	36.610000	37.0000	-1.412%	18,251	+19.973%
2025-11-06	38.9700	39.8650	37.160000	37.5300	-3.323%	13,177	+18.279%
2025-11-05	40.8000	41.7500	38.070100	38.8200	-4.853%	12,486	+14.348%
2025-11-04	41.3200	41.3200	39.200100	40.8000	-3.751%	8,605	+8.799%
2025-11-03	37.5900	42.6500	37.545000	42.3900	+15.504%	42,376	+4.718%
2025-10-31	38.9500	38.9900	35.060000	36.7000	-1.740%	28,028	+20.954%
2025-10-30	40.4000	42.8800	37.350000	37.3500	-6.997%	8,195	+18.849%
2025-10-29	39.1800	42.1500	39.180000	40.1600	-1.424%	8,581	+10.533%
2025-10-28	41.1250	41.2800	40.658200	40.7400	-1.236%	9,406	+8.959%
2025-10-27	41.9000	42.8400	38.705000	41.2500	-0.794%	15,254	+7.612%
2025-10-24	41.9100	43.4300	41.580000	41.5800	+1.291%	3,567	+6.758%
2025-10-23	40.7600	42.0000	40.530000	41.0500	+0.073%	7,103	+8.136%
2025-10-22	40.4500	42.3500	39.690100	41.0200	-0.678%	4,120	+8.216%
2025-10-21	40.3100	42.8510	40.310000	41.3000	-0.145%	10,459	+7.482%
2025-10-20	36.3000	42.2300	36.300000	41.3600	+13.533%	24,349	+7.326%
2025-10-17	38.0000	38.0000	35.980000	36.4300	-5.352%	13,733	+21.850%
2025-10-16	39.4800	39.5905	38.430000	38.4900	-4.810%	5,578	+15.329%
2025-10-15	40.0000	41.0000	39.310000	40.4350	+1.088%	16,674	+9.781%
2025-10-14	41.4500	41.4500	39.531000	40.0000	-4.466%	8,646	+10.975%
2025-10-13	41.8600	43.2700	41.860000	41.8700	+0.191%	11,876	+6.019%
2025-10-10	43.7200	44.7103	41.790000	41.7900	-3.975%	9,338	+6.222%
2025-10-09	43.5000	44.5000	43.260000	43.5200	-1.226%	7,294	+1.999%
2025-10-08	42.6300	44.5200	42.630000	44.0600	+3.940%	5,247	+0.749%
2025-10-07	44.0000	44.0900	40.530000	42.3900	-5.422%	19,453	+4.718%
2025-10-06	42.8800	45.0000	42.040000	44.8200	+5.236%	52,329	-0.959%
2025-10-03	50.1100	50.1100	42.050000	42.5900	-9.939%	39,590	+4.226%
2025-10-02	50.6500	51.1139	47.160400	47.2900	-7.275%	14,631	-6.132%
2025-10-01	49.7800	52.0628	49.780000	51.0000	-0.118%	19,565	-12.961%
2025-09-30	51.1400	51.6500	49.442900	51.0600	-0.156%	10,461	-13.063%
2025-09-29	52.3800	52.3800	48.850000	51.1400	-3.655%	12,913	-13.199%
2025-09-26	51.0000	53.6900	50.538100	53.0800	+3.672%	15,271	-16.372%
2025-09-25	50.3800	51.4000	49.800000	51.2000	+0.718%	9,512	-13.301%
2025-09-24	48.9400	51.0100	48.681900	50.8350	+4.470%	6,633	-12.678%
2025-09-23	47.3900	49.4800	47.390000	48.6600	+3.532%	13,986	-8.775%
2025-09-22	48.8300	49.1500	45.140000	47.0000	-4.374%	32,704	-5.553%
2025-09-19	49.7400	50.3852	47.550000	49.1500	-1.206%	17,584	-9.685%
2025-09-18	49.0400	50.7000	49.040000	49.7500	+2.620%	11,507	-10.774%
2025-09-17	49.4400	50.0000	46.940000	48.4800	-0.411%	18,364	-8.436%
2025-09-16	46.9600	48.6800	45.580000	48.6800	+2.831%	11,181	-8.813%
2025-09-15	48.5000	48.5000	44.050000	47.3400	-1.845%	39,587	-6.232%
2025-09-12	49.2400	49.7200	46.760000	48.2300	-0.269%	18,618	-7.962%
2025-09-11	51.3300	51.4900	47.580100	48.3600	-5.914%	18,981	-8.209%
2025-09-10	47.1100	51.4000	46.680000	51.4000	+10.300%	33,162	-13.638%
2025-09-09	45.4800	47.2689	45.300000	46.6000	+2.961%	25,596	-4.742%
2025-09-08	44.0100	46.3050	43.010000	45.2600	+3.927%	24,593	-1.922%
2025-09-05	43.0800	44.1825	40.990000	43.5500	+2.712%	15,553	+1.929%
2025-09-04	41.7800	43.8800	41.280000	42.4000	-0.188%	13,166	+4.693%
2025-09-03	43.9000	44.5000	41.000100	42.4800	-3.739%	17,068	+4.496%
2025-09-02	38.1500	44.3900	38.150000	44.1300	+15.812%	38,099	+0.589%
2025-08-29	39.2100	39.9999	38.105000	38.1050	-2.818%	12,871	+16.494%
2025-08-28	38.2700	39.2600	37.070000	39.2100	+3.813%	12,506	+13.211%
2025-08-27	37.9200	39.0100	37.770000	37.7700	-0.396%	10,547	+17.527%
2025-08-26	40.6000	40.6000	37.660000	37.9200	-3.976%	19,207	+17.062%
2025-08-25	37.1300	41.7500	36.327100	39.4900	+6.730%	42,769	+12.408%
2025-08-22	35.6700	37.4400	35.340000	37.0000	+5.684%	11,963	+19.973%
2025-08-21	36.3500	36.6700	34.790000	35.0100	-4.397%	10,230	+26.792%
2025-08-20	34.7000	36.7400	33.940000	36.6200	+5.351%	8,569	+21.218%
2025-08-19	35.6300	36.3900	33.710000	34.7600	-0.686%	10,214	+27.704%
2025-08-18	35.1500	36.9000	32.670000	35.0000	+0.459%	21,107	+26.829%
2025-08-15	32.9700	35.9000	32.010000	34.8400	+9.045%	15,208	+27.411%
2025-08-14	32.0900	33.9499	31.780100	31.9500	-0.343%	6,077	+38.936%
2025-08-13	32.4100	32.5500	31.960000	32.0600	-2.069%	4,852	+38.459%
2025-08-12	32.4900	32.8300	32.490000	32.7373	+0.761%	2,810	+35.595%
2025-08-11	33.5600	33.5600	32.230100	32.4900	-1.635%	9,267	+36.627%
2025-08-08	33.5100	34.0700	32.597716	33.0300	-2.509%	7,238	+34.393%
2025-08-07	31.6700	33.8800	31.455000	33.8800	+9.149%	7,912	+31.021%
2025-08-06	31.6600	31.6600	30.756300	31.0400	-2.482%	1,514	+43.009%
2025-08-05	29.8600	31.8300	29.750000	31.8300	+7.862%	9,391	+39.460%
2025-08-04	31.3100	32.2800	29.480000	29.5100	-6.732%	21,015	+50.424%
2025-08-01	31.4300	34.7200	31.430000	31.6400	+3.163%	15,953	+40.297%
2025-07-31	29.9200	31.0550	29.920000	30.6700	+2.097%	2,170	+44.734%
2025-07-30	30.3950	30.6350	30.040000	30.0400	-0.694%	1,706	+47.770%
2025-07-29	30.3700	30.3700	30.250000	30.2500	-0.820%	1,409	+46.744%
2025-07-28	30.3900	30.8500	30.090000	30.5000	+0.971%	4,948	+45.541%
2025-07-25	30.6896	30.6896	30.200000	30.2067	-1.703%	1,016	+46.954%
2025-07-24	30.5001	30.7300	30.500100	30.7300	+2.399%	1,139	+44.452%
2025-07-23	30.3550	30.3550	30.010000	30.0100	+1.214%	526	+47.917%
2025-07-22	30.9380	30.9380	29.650000	29.6500	-4.570%	3,611	+49.713%
2025-07-21	31.4900	31.9784	30.655000	31.0700	-1.365%	3,733	+42.871%
2025-07-18	30.5000	31.7500	30.500000	31.5000	+3.279%	1,984	+40.921%
2025-07-17	29.9000	30.5000	29.900000	30.5000	+2.315%	5,701	+45.541%
2025-07-16	29.6900	29.8100	29.260000	29.8100	-0.963%	4,543	+48.910%
2025-07-15	29.6000	30.2000	29.600000	30.1000	+0.467%	4,522	+47.475%
2025-07-14	29.4400	30.1861	29.440000	29.9600	+0.067%	7,710	+48.164%
2025-07-10	29.6500	30.1473	29.610000	29.9400	-0.449%	3,990	+48.263%
2025-07-09	29.9300	30.2216	29.690000	30.0750	+0.653%	4,827	+47.598%
2025-07-08	30.4000	30.5500	29.540000	29.8800	-1.060%	8,551	+48.561%
2025-07-07	30.0400	30.6126	29.870000	30.2000	+0.566%	4,285	+46.987%
2025-07-03	30.6300	30.8200	30.010000	30.0300	0.000%	2,599	+47.819%
2025-07-02	29.8400	30.6300	29.695000	30.0300	+1.418%	6,001	+47.819%
2025-07-01	29.0000	30.4700	28.730000	29.6100	+0.271%	44,397	+49.916%
2025-06-30	29.3500	30.0832	28.765800	29.5300	-0.706%	13,114	+50.322%
2025-06-27	30.5400	30.6337	29.220000	29.7400	-4.219%	10,695	+49.260%
2025-06-26	31.0000	31.0500	30.700000	31.0500	-0.704%	1,745	+42.963%
2025-06-25	32.3700	32.8450	30.510000	31.2700	-3.755%	7,969	+41.957%
2025-06-24	32.0100	33.1300	32.010000	32.4900	+1.500%	2,466	+36.627%
2025-06-23	32.4800	33.8800	32.010000	32.0100	-0.959%	11,326	+38.675%
2025-06-20	32.5000	32.5000	31.770000	32.3200	+0.279%	1,943	+37.345%
2025-06-18	31.6700	32.2300	30.562800	32.2300	+3.318%	2,389	+37.729%
2025-06-17	31.4900	31.5200	31.195000	31.1950	+1.546%	1,952	+42.298%
2025-06-16	31.0700	32.1800	30.530000	30.7200	-0.566%	9,911	+44.499%
2025-06-13	29.8500	30.9000	29.850000	30.8950	+2.784%	9,594	+43.680%
2025-06-12	30.4300	30.4300	29.800000	30.0582	-0.548%	11,557	+47.680%
2025-06-11	29.7800	30.4000	29.780000	30.2237	+2.073%	3,563	+46.871%
2025-06-10	30.9900	31.4000	29.290000	29.6100	-4.910%	14,350	+49.916%
2025-06-09	30.1500	31.1500	30.150000	31.1390	+1.761%	6,935	+42.554%
2025-06-06	29.5379	30.6389	29.537900	30.6000	+1.222%	2,577	+45.065%
2025-06-05	29.4300	30.2307	29.430000	30.2307	+0.234%	1,315	+46.837%
2025-06-04	29.3800	30.2100	29.240000	30.1600	+3.857%	8,278	+47.182%
2025-06-03	29.2700	30.6000	28.900000	29.0400	+1.361%	19,155	+52.858%
2025-06-02	29.2600	29.2600	28.640000	28.6500	-2.085%	9,167	+54.939%
2025-05-30	30.0000	30.0000	29.260000	29.2600	-2.758%	1,861	+51.709%
2025-05-29	31.4250	31.4250	30.090000	30.0900	-3.542%	4,711	+47.524%
2025-05-28	31.2950	31.2950	30.420000	31.1950	+1.612%	13,034	+42.298%
2025-05-27	30.9500	30.9500	30.448000	30.7000	-0.808%	5,263	+44.593%
2025-05-23	32.9000	32.9000	30.950000	30.9500	-3.221%	6,785	+43.425%
2025-05-22	33.0000	33.0000	31.800000	31.9800	-1.235%	3,598	+38.806%
2025-05-21	32.0000	32.6500	31.120000	32.3800	+0.998%	11,717	+37.091%
2025-05-20	32.6094	32.6094	32.000000	32.0600	+1.072%	3,323	+38.459%
2025-05-19	31.4800	33.2500	31.480000	31.7200	-0.844%	2,759	+39.943%
2025-05-16	32.4500	34.5141	31.880000	31.9900	-1.265%	9,455	+38.762%
2025-05-15	31.4200	32.4300	31.420000	32.4000	+4.314%	6,113	+37.006%
2025-05-14	32.4500	32.5000	31.060000	31.0600	-3.342%	2,195	+42.917%
2025-05-13	33.1600	33.1600	30.830000	32.1338	-2.566%	5,389	+38.141%
2025-05-12	32.9600	33.7850	32.410000	32.9800	+4.499%	7,266	+34.597%
2025-05-09	31.8800	32.3900	31.260000	31.5600	-3.516%	7,749	+40.653%
2025-05-08	31.8000	32.7100	31.570100	32.7100	+5.177%	1,723	+35.708%
2025-05-07	29.9400	31.9800	29.940000	31.1000	+4.679%	9,323	+42.733%
2025-05-06	30.3000	30.9909	29.500000	29.7100	+0.712%	20,209	+49.411%
2025-05-05	33.8000	33.8000	29.150000	29.5000	-14.044%	32,009	+50.475%
2025-05-02	35.6500	35.6500	34.145000	34.3200	+0.852%	6,677	+29.341%
2025-05-01	31.5000	35.4500	31.500000	34.0300	+15.317%	17,603	+30.444%
2025-04-30	29.5649	30.0499	28.750000	29.5100	+0.034%	6,117	+50.424%
2025-04-29	30.1100	30.6100	29.500100	29.5001	-4.592%	3,414	+50.474%
2025-04-28	30.1400	30.9200	29.390000	30.9200	+2.114%	8,183	+43.564%
2025-04-25	29.6300	30.7500	29.571900	30.2800	+3.274%	2,624	+46.598%
2025-04-24	29.9900	30.3950	29.320000	29.3200	+0.377%	3,546	+51.398%
2025-04-23	30.3700	30.9299	29.210000	29.2100	-0.068%	6,091	+51.969%
2025-04-22	30.2200	31.2100	29.230000	29.2300	-1.981%	5,344	+51.865%
2025-04-21	28.8800	29.8207	27.800000	29.8207	+4.123%	12,413	+48.856%
2025-04-17	27.7500	28.6999	27.750000	28.6400	+6.035%	8,569	+54.993%
2025-04-16	27.0300	28.9500	26.658700	27.0100	+1.104%	12,209	+64.347%
2025-04-15	26.4000	27.2744	25.200000	26.7150	+1.002%	3,904	+66.161%
2025-04-14	26.0500	27.7000	25.089400	26.4500	+4.257%	15,325	+67.826%
2025-04-11	26.2400	27.7000	25.370000	25.3700	-1.476%	7,070	+74.970%
2025-04-10	26.9900	27.8800	25.750100	25.7501	-4.488%	8,213	+72.388%
2025-04-09	25.7900	27.9900	25.740000	26.9600	+3.454%	4,374	+64.651%
2025-04-08	29.2500	29.8999	25.610000	26.0600	-7.457%	11,046	+70.338%
2025-04-07	29.6000	30.3820	28.050000	28.1600	-7.581%	14,251	+57.635%
2025-04-04	33.9000	34.9800	30.370000	30.4700	-14.290%	13,116	+45.684%
2025-04-03	37.9800	37.9800	34.930000	35.5500	-7.059%	20,123	+24.866%
2025-04-02	36.1600	38.9500	36.160000	38.2500	+5.780%	16,745	+16.052%
2025-04-01	34.8000	37.0800	34.000000	36.1600	+3.344%	24,164	+22.760%
2025-03-31	34.6300	36.7100	33.440100	34.9900	+0.749%	12,442	+26.865%
2025-03-28	35.5000	35.5000	32.955100	34.7300	-1.110%	18,656	+27.815%
2025-03-27	36.3000	36.3000	35.120000	35.1200	-4.227%	5,699	+26.395%
2025-03-26	35.0000	37.6900	34.665000	36.6700	+6.847%	17,178	+21.053%
2025-03-25	36.3300	36.6329	34.156400	34.3200	-6.714%	7,330	+29.341%
2025-03-24	37.2600	37.2600	35.770100	36.7900	-1.367%	33,795	+20.658%
2025-03-21	36.6800	37.7400	35.760100	37.3000	+3.010%	18,524	+19.008%
2025-03-20	34.5000	36.9500	34.350000	36.2100	+6.094%	22,384	+22.590%
2025-03-19	35.3000	36.1800	34.000000	34.1300	-2.902%	11,281	+30.062%
2025-03-18	34.0000	36.1900	33.700000	35.1500	+4.957%	10,928	+26.287%
2025-03-17	30.3400	35.4445	30.340000	33.4900	+25.149%	80,802	+32.547%
2025-03-14	27.6200	27.9899	26.350000	26.7600	-4.429%	16,165	+65.882%
2025-03-13	28.3400	28.5000	27.650000	28.0000	-0.990%	6,083	+58.536%
2025-03-12	28.4900	30.1200	27.920000	28.2800	-0.141%	15,790	+56.966%
2025-03-11	28.3300	30.4900	27.050000	28.3200	+7.273%	23,582	+56.744%
2025-03-10	25.5000	27.3896	25.349400	26.4000	+3.570%	24,405	+68.144%
2025-03-07	25.5600	26.2100	23.890000	25.4900	+4.424%	56,848	+74.147%
2025-03-06	24.1000	26.1500	24.100000	24.4100	-3.708%	4,178	+81.852%
2025-03-05	24.7500	25.4600	24.131100	25.3500	+3.301%	3,132	+75.108%
2025-03-04	25.5350	26.0600	24.000000	24.5400	-5.506%	11,113	+80.888%
2025-03-03	26.7199	27.3000	25.970000	25.9700	-3.565%	6,529	+70.928%
2025-02-28	27.4500	27.4500	26.765000	26.9300	-3.787%	2,086	+64.835%
2025-02-27	27.7124	28.0800	27.290200	27.9900	-1.165%	1,280	+58.592%
2025-02-26	28.5983	28.5983	27.770000	28.3200	-0.035%	1,588	+56.744%
2025-02-25	27.5000	28.3800	27.500000	28.3300	+1.724%	3,386	+56.689%
2025-02-24	27.8000	28.6170	27.800000	27.8500	+0.108%	3,544	+59.390%
2025-02-21	28.5600	28.5600	27.820000	27.8200	-1.696%	3,554	+59.561%
2025-02-20	28.4500	28.4500	28.001200	28.3000	-0.844%	1,445	+56.855%
2025-02-19	28.1000	28.8967	28.100000	28.5410	+1.245%	3,310	+55.531%
2025-02-18	28.6900	28.8000	27.700000	28.1900	-1.571%	9,631	+57.467%
2025-02-14	28.2500	28.9800	27.833200	28.6400	+2.616%	7,135	+54.993%
2025-02-13	28.0300	28.6000	27.910000	27.9100	-1.134%	2,466	+59.047%
2025-02-12	28.9100	30.9900	28.230000	28.2300	-3.947%	5,372	+57.244%
2025-02-11	28.5400	29.3900	28.540000	29.3900	+2.476%	6,820	+51.038%
2025-02-10	29.3000	29.3000	28.680000	28.6800	-1.747%	3,602	+54.777%
2025-02-07	29.1900	29.1900	29.190000	29.1900	+0.447%	1,218	+52.073%
2025-02-06	29.5000	29.9400	28.735100	29.0600	-2.319%	2,289	+52.753%
2025-02-05	29.6000	29.7500	29.250000	29.7500	+0.507%	2,331	+49.210%