Dark

OSS
One Stop Systems, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:34:43 PM EDT

12.78USD+1.067%(+0.13)294,033

12.77Bid 12.80Ask 0.03Spread

Pre-market

Aug 11, 2026 9:26:30 AM EDT

12.67USD+0.158%(+0.02)106

After-hours

Aug 10, 2026 4:58:30 PM EDT

12.71USD+0.514%(+0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	12.8900	12.9900	12.6700	12.7800	+1.028%	294,033	0.000%
2026-08-10	13.2200	13.5100	12.6300	12.6500	-4.456%	722,452	+1.028%
2026-08-07	13.6500	13.6581	12.9000	13.2400	-0.601%	762,235	-3.474%
2026-08-06	13.0200	13.8302	12.5501	13.3200	+1.524%	1,030,508	-4.054%
2026-08-05	12.0500	14.3300	11.8001	13.1200	-8.059%	2,502,373	-2.591%
2026-08-04	13.6550	14.5725	13.3300	14.2700	+9.265%	1,285,518	-10.441%
2026-08-03	12.0000	13.1250	11.7606	13.0600	+6.787%	826,405	-2.144%
2026-07-31	12.5700	12.7800	11.6900	12.2300	+1.917%	1,245,046	+4.497%
2026-07-30	11.3200	12.0800	11.3100	12.0000	+10.396%	934,506	+6.500%
2026-07-29	11.6600	12.0500	10.7800	10.8700	-7.489%	1,244,857	+17.571%
2026-07-28	12.0500	12.0500	10.8100	11.7500	-6.820%	1,175,560	+8.766%
2026-07-27	12.8600	13.0800	12.2200	12.6100	+0.961%	719,521	+1.348%
2026-07-24	13.1800	13.4600	12.2000	12.4900	-6.161%	1,291,202	+2.322%
2026-07-23	12.8600	13.7500	12.7100	13.3100	+2.306%	881,470	-3.982%
2026-07-22	13.7000	14.1000	12.9900	13.0100	-6.537%	918,978	-1.768%
2026-07-21	13.1200	14.0200	12.9101	13.9200	+12.621%	1,024,253	-8.190%
2026-07-20	12.8400	12.9800	11.9208	12.3600	-2.060%	1,289,835	+3.398%
2026-07-17	11.5400	13.0500	11.5200	12.6200	+3.443%	1,394,901	+1.268%
2026-07-16	12.7800	12.8600	12.0300	12.2000	-7.716%	1,215,156	+4.754%
2026-07-15	13.7600	14.0300	12.5773	13.2200	-2.579%	1,404,176	-3.328%
2026-07-14	13.9000	14.2600	13.5000	13.5700	+4.465%	1,007,623	-5.822%
2026-07-13	13.4100	13.6950	12.7478	12.9900	-5.390%	1,212,066	-1.617%
2026-07-10	14.4100	14.8000	13.6500	13.7300	-5.571%	999,507	-6.919%
2026-07-09	14.5600	14.9300	14.3600	14.5400	+1.395%	806,274	-12.105%
2026-07-08	13.4794	14.3800	13.3700	14.3400	+3.091%	1,077,895	-10.879%
2026-07-07	15.3300	15.3300	13.6200	13.9100	-10.604%	2,121,526	-8.124%
2026-07-06	16.0100	16.6999	15.3800	15.5600	-0.829%	887,103	-17.866%
2026-07-02	17.8000	18.3500	15.6100	15.6900	-12.542%	1,138,062	-18.547%
2026-07-01	17.5700	19.1700	16.9200	17.9400	-1.320%	1,106,260	-28.763%
2026-06-30	16.6000	18.2300	16.5450	18.1800	+9.650%	1,119,697	-29.703%
2026-06-29	16.1600	16.7500	15.3001	16.5800	+2.094%	1,103,995	-22.919%
2026-06-26	15.6000	16.3450	15.5145	16.2400	+0.247%	3,787,135	-21.305%
2026-06-25	16.7700	16.9900	15.4300	16.2000	+0.559%	1,006,287	-21.111%
2026-06-24	17.0500	17.0500	15.6850	16.1100	-5.347%	1,109,106	-20.670%
2026-06-23	17.2500	18.4200	16.8000	17.0200	-6.432%	1,042,183	-24.912%
2026-06-22	18.3300	18.6700	17.6500	18.1900	-1.356%	769,244	-29.742%
2026-06-18	18.4500	18.9400	17.5038	18.4400	+1.430%	1,194,624	-30.694%
2026-06-17	18.3200	19.3700	17.8100	18.1800	+0.776%	1,223,339	-29.703%
2026-06-16	18.5100	20.7100	18.0100	18.0400	+4.701%	2,822,246	-29.157%
2026-06-15	17.9100	17.9300	16.8600	17.2300	+3.483%	790,874	-25.827%
2026-06-12	16.8300	17.3800	16.2171	16.6500	-1.128%	784,346	-23.243%
2026-06-11	15.6800	16.9499	15.4500	16.8400	+6.853%	951,201	-24.109%
2026-06-10	15.4500	16.3699	15.4301	15.7600	+0.318%	996,782	-18.909%
2026-06-09	16.8600	17.1000	14.6100	15.7100	-4.730%	1,771,712	-18.651%
2026-06-08	17.5400	17.5862	16.4700	16.4900	-2.368%	845,404	-22.498%
2026-06-05	18.2500	18.2800	16.2000	16.8900	-10.635%	2,233,228	-24.334%
2026-06-04	18.1300	19.5050	17.7900	18.9000	-0.631%	1,154,024	-32.381%
2026-06-03	19.6800	19.7900	18.5000	19.0200	-4.662%	1,443,695	-32.808%
2026-06-02	18.9000	20.8800	18.9000	19.9500	+5.222%	1,317,632	-35.940%
2026-06-01	18.1800	20.2000	17.8700	18.9600	+4.290%	2,061,844	-32.595%
2026-05-29	18.1300	18.1900	17.0100	18.1800	+1.508%	1,410,941	-29.703%
2026-05-28	17.6900	18.4356	17.3700	17.9100	+1.993%	1,268,393	-28.643%
2026-05-27	17.3100	18.1700	16.7900	17.5600	+0.688%	1,187,822	-27.221%
2026-05-26	18.3100	18.4700	17.1800	17.4400	-2.187%	1,665,910	-26.720%
2026-05-22	16.7900	18.4900	16.5800	17.8300	+7.995%	2,072,523	-28.323%
2026-05-21	15.6000	16.8600	15.4000	16.5100	+5.226%	1,086,530	-22.592%
2026-05-20	15.5800	15.7800	14.8000	15.6900	+1.817%	914,574	-18.547%
2026-05-19	15.5300	15.8500	14.3501	15.4100	-3.627%	1,700,603	-17.067%
2026-05-18	16.3600	16.4700	15.1500	15.9900	-2.914%	1,707,753	-20.075%
2026-05-15	16.1400	17.0300	16.1000	16.4700	-4.466%	1,703,208	-22.404%
2026-05-14	15.6600	17.3300	14.8800	17.2400	+8.701%	2,118,542	-25.870%
2026-05-13	15.8400	16.0000	14.7800	15.8600	+1.994%	1,469,619	-19.420%
2026-05-12	15.7200	17.0200	14.6400	15.5500	-2.324%	2,586,627	-17.814%
2026-05-11	15.5950	16.5000	14.8700	15.9200	+1.531%	2,140,612	-19.724%
2026-05-08	15.3900	16.1000	14.8000	15.6800	+3.841%	2,652,433	-18.495%
2026-05-07	15.4600	16.9500	14.2900	15.1000	-1.500%	3,890,318	-15.364%
2026-05-06	11.4300	16.2700	10.6850	15.3300	+56.909%	17,109,239	-16.634%
2026-05-05	9.9800	10.3200	9.5000	9.7700	+0.102%	1,516,086	+30.809%
2026-05-04	10.1400	10.1900	9.6700	9.7600	-2.692%	1,156,708	+30.943%
2026-05-01	9.5400	10.0400	9.2800	10.0300	+5.690%	976,042	+27.418%
2026-04-30	8.9100	9.5300	8.8350	9.4900	+7.964%	1,017,739	+34.668%
2026-04-29	9.2900	9.2900	8.5600	8.7900	-5.178%	1,201,347	+45.392%
2026-04-28	9.7000	9.8600	8.9800	9.2700	-6.834%	1,135,710	+37.864%
2026-04-27	9.9250	10.2800	9.5600	9.9500	+2.472%	1,039,386	+28.442%
2026-04-24	9.9600	10.0759	9.2300	9.7100	-0.716%	1,197,260	+31.617%
2026-04-23	10.3200	10.3880	9.4200	9.7800	-5.962%	1,524,173	+30.675%
2026-04-22	10.4200	11.2800	10.1100	10.4000	+4.733%	1,635,764	+22.885%
2026-04-21	10.0200	10.4252	9.8209	9.9300	-1.877%	990,245	+28.701%
2026-04-20	9.7900	10.6100	9.6300	10.1200	+2.016%	1,162,761	+26.285%
2026-04-17	10.1200	10.2800	9.6642	9.9200	+1.639%	1,500,979	+28.831%
2026-04-16	9.8500	10.1500	9.5700	9.7600	-0.712%	1,050,075	+30.943%
2026-04-15	8.7700	9.8400	8.7700	9.8300	+12.215%	2,100,885	+30.010%
2026-04-14	8.9900	9.1250	8.6300	8.7600	-1.129%	922,640	+45.890%
2026-04-13	7.7300	8.8800	7.6347	8.8600	+13.590%	1,209,300	+44.244%
2026-04-10	7.8900	8.1000	7.6950	7.8000	-0.383%	800,389	+63.846%
2026-04-09	7.8500	8.0600	7.5400	7.8300	-1.757%	1,116,763	+63.218%
2026-04-08	8.2500	8.3200	7.7002	7.9700	+4.593%	1,245,398	+60.351%
2026-04-07	7.5900	7.7400	7.3539	7.6200	-1.295%	981,075	+67.717%
2026-04-06	7.6700	8.1899	7.5142	7.7200	+1.047%	954,548	+65.544%
2026-04-02	6.9800	7.6600	6.8800	7.6400	+5.234%	1,915,300	+67.277%
2026-04-01	7.9600	8.0200	7.1700	7.2600	-4.095%	1,578,766	+76.033%
2026-03-31	7.4000	7.6700	7.1000	7.5700	+4.993%	1,596,342	+68.824%
2026-03-30	7.8000	7.9399	7.0800	7.2100	-5.936%	1,485,619	+77.254%
2026-03-27	8.4100	8.4250	7.6550	7.6650	-10.246%	1,865,842	+66.732%
2026-03-26	8.8700	9.3399	8.5200	8.5400	-5.947%	1,067,847	+49.649%
2026-03-25	9.2200	9.3900	8.9000	9.0800	+0.442%	1,015,805	+40.749%
2026-03-24	9.0700	9.6000	8.7200	9.0400	-1.846%	1,450,605	+41.372%
2026-03-23	8.8200	9.3400	8.6100	9.2100	+4.422%	2,020,540	+38.762%
2026-03-20	10.1600	10.2200	8.7950	8.8200	-14.119%	2,308,810	+44.898%
2026-03-19	10.8300	10.9300	9.8001	10.2700	-8.630%	2,267,037	+24.440%
2026-03-18	9.9300	12.2099	9.4000	11.2400	+5.145%	5,847,419	+13.701%
2026-03-17	10.2700	10.9900	10.2200	10.6900	+4.701%	2,223,340	+19.551%
2026-03-16	10.4100	10.4700	9.6200	10.2100	+1.290%	1,182,435	+25.171%
2026-03-13	10.2400	10.8500	9.9000	10.0800	-0.690%	1,515,639	+26.786%
2026-03-12	9.7600	10.4900	9.5000	10.1500	+2.422%	1,460,109	+25.911%
2026-03-11	9.5000	9.9900	9.5000	9.9100	+5.090%	1,448,800	+28.961%
2026-03-10	9.0200	9.6100	8.7500	9.4300	+5.955%	1,326,803	+35.525%
2026-03-09	8.0400	8.9000	8.0000	8.9000	+5.826%	1,268,460	+43.596%
2026-03-06	8.3000	9.0050	8.1101	8.4100	-0.825%	1,328,020	+51.962%
2026-03-05	8.2900	8.9500	8.2100	8.4800	+1.073%	984,229	+50.708%
2026-03-04	8.5200	8.6700	8.1000	8.3900	+1.206%	912,045	+52.324%
2026-03-03	8.3500	8.4900	7.9400	8.2900	-3.884%	1,049,983	+54.162%
2026-03-02	8.5000	9.1300	8.4900	8.6250	+4.482%	1,503,165	+48.174%
2026-02-27	8.8400	8.8700	8.0800	8.2550	-9.584%	1,664,966	+54.815%
2026-02-26	8.9800	9.2199	8.6500	9.1300	+0.884%	1,314,514	+39.978%
2026-02-25	9.3500	9.5899	8.9400	9.0500	-1.630%	1,209,476	+41.215%
2026-02-24	9.0100	9.5200	8.7800	9.2000	+1.433%	1,421,814	+38.913%
2026-02-23	9.6000	9.8800	8.9200	9.0700	-6.687%	1,597,601	+40.904%
2026-02-20	10.3000	10.7400	9.5500	9.7200	-7.780%	2,258,238	+31.481%
2026-02-19	9.0700	10.6300	8.9500	10.5400	+26.228%	5,083,727	+21.252%
2026-02-18	8.3200	8.7998	8.1900	8.3500	+0.845%	753,469	+53.054%
2026-02-17	8.5400	8.6858	7.9600	8.2800	-4.828%	1,280,594	+54.348%
2026-02-13	8.6000	9.0900	8.2800	8.7000	+1.754%	927,702	+46.897%
2026-02-12	9.3800	9.4000	8.3758	8.5500	-9.524%	1,283,164	+49.474%
2026-02-11	9.8500	10.1000	9.1200	9.4500	-0.735%	1,170,235	+35.238%
2026-02-10	9.6800	9.9000	9.5100	9.5200	-1.347%	962,112	+34.244%
2026-02-09	8.9800	9.7600	8.8100	9.6500	+4.437%	1,282,543	+32.435%
2026-02-06	8.3100	9.2700	8.1520	9.2400	+14.783%	1,909,407	+38.312%
2026-02-05	8.5100	8.9155	7.9600	8.0500	-10.156%	2,876,421	+58.758%
2026-02-04	9.5800	9.5800	8.6000	8.9600	-6.080%	2,199,768	+42.634%
2026-02-03	9.5800	9.6500	8.9100	9.5400	-0.105%	2,438,790	+33.962%
2026-02-02	9.7100	10.0600	9.2101	9.5500	-3.438%	2,483,428	+33.822%
2026-01-30	10.3200	10.5485	9.5400	9.8900	-6.874%	3,123,240	+29.221%
2026-01-29	10.3500	11.0404	9.8700	10.6200	+2.510%	3,218,815	+20.339%
2026-01-28	10.6400	11.0900	10.2000	10.3600	-1.427%	1,796,902	+23.359%
2026-01-27	10.1300	10.8700	9.9163	10.5100	+3.854%	1,976,003	+21.598%
2026-01-26	10.5000	10.5100	9.8600	10.1200	-4.528%	2,419,867	+26.285%
2026-01-23	11.1200	11.3000	10.3300	10.6000	-6.526%	2,991,217	+20.566%
2026-01-22	11.7100	11.9400	10.9200	11.3400	-2.828%	3,457,236	+12.698%
2026-01-21	11.1000	11.7500	9.7500	11.6700	+8.256%	4,965,102	+9.512%
2026-01-20	10.1000	11.8500	9.8000	10.7800	+1.126%	4,413,321	+18.553%
2026-01-16	10.5550	11.2000	10.2900	10.6600	-1.751%	3,006,594	+19.887%
2026-01-15	11.6900	11.9000	10.8200	10.8500	-7.186%	3,409,079	+17.788%
2026-01-14	10.9000	12.2998	10.8200	11.6900	+3.451%	5,130,108	+9.324%
2026-01-13	11.9700	12.7500	10.7500	11.3000	+8.134%	8,263,000	+13.097%
2026-01-12	9.1300	10.7199	8.8158	10.4500	+29.492%	8,437,918	+22.297%
2026-01-09	8.8400	8.9985	7.9500	8.0700	-8.191%	3,419,877	+58.364%
2026-01-08	8.6100	9.9400	8.5300	8.7900	+11.690%	6,039,952	+45.392%
2026-01-07	6.9300	8.0000	6.5000	7.8700	+22.205%	4,491,958	+62.389%
2026-01-06	6.9200	6.9400	6.3700	6.4400	-6.667%	1,233,266	+98.447%
2026-01-05	7.0800	7.4110	6.6900	6.9000	+1.471%	927,026	+85.217%
2026-01-02	7.3300	7.4700	6.7097	6.8000	-5.292%	871,447	+87.941%
2025-12-31	7.5700	7.8900	7.0750	7.1800	+0.420%	915,132	+77.994%
2025-12-30	7.1600	7.2699	7.0150	7.1500	+0.421%	970,500	+78.741%
2025-12-29	6.9900	7.2600	6.8700	7.1200	-0.974%	277,190	+79.494%
2025-12-26	7.2400	7.3400	7.0028	7.1900	-0.553%	369,758	+77.747%
2025-12-24	7.4100	7.4100	7.0200	7.2300	-2.429%	217,219	+76.763%
2025-12-23	7.3200	7.7700	7.3200	7.4100	+2.066%	344,982	+72.470%
2025-12-22	7.4500	7.4545	7.2000	7.2600	-1.224%	472,632	+76.033%
2025-12-19	7.1900	7.5600	7.1801	7.3500	+2.510%	564,187	+73.878%
2025-12-18	6.9900	7.5188	6.9900	7.1700	+5.752%	639,798	+78.243%
2025-12-17	7.0300	7.0800	6.5000	6.7800	-2.865%	604,883	+88.496%
2025-12-16	6.7800	7.1299	6.7700	6.9800	+1.898%	481,502	+83.095%
2025-12-15	7.6300	7.6999	6.8100	6.8500	-9.511%	820,729	+86.569%
2025-12-12	7.7200	7.8900	7.1800	7.5700	-3.444%	888,570	+68.824%
2025-12-11	7.6500	7.9000	7.2800	7.8400	+1.423%	513,228	+63.010%
2025-12-10	7.5500	7.9200	7.4000	7.7300	+2.114%	673,076	+65.330%
2025-12-09	7.2900	7.6799	7.2650	7.5700	+2.714%	742,552	+68.824%
2025-12-08	7.1800	7.3800	6.8900	7.3700	+5.587%	1,046,033	+73.406%
2025-12-05	6.5800	7.1800	6.4400	6.9800	+6.402%	921,941	+83.095%
2025-12-04	6.2000	6.6964	6.1350	6.5600	+6.321%	827,656	+94.817%
2025-12-03	6.0500	6.1999	5.8100	6.1700	+1.647%	436,405	+107.131%
2025-12-02	5.9600	6.1700	5.9300	6.0700	+2.534%	388,485	+110.544%
2025-12-01	6.0000	6.0000	5.7800	5.9200	-2.791%	447,478	+115.878%
2025-11-28	5.9500	6.2400	5.7400	6.0900	+2.353%	591,960	+109.852%
2025-11-26	4.6500	6.0700	4.6500	5.9500	+29.067%	3,968,554	+114.790%
2025-11-25	4.5800	4.7300	4.5000	4.6100	-0.647%	289,350	+177.223%
2025-11-24	4.4600	4.6700	4.3600	4.6400	+4.036%	268,484	+175.431%
2025-11-21	4.3000	4.4600	4.1700	4.4600	+2.765%	302,881	+186.547%
2025-11-20	4.6200	4.7800	4.3050	4.3400	-3.982%	353,624	+194.470%
2025-11-19	4.7700	4.8999	4.5200	4.5200	-5.042%	287,741	+182.743%
2025-11-18	4.7000	4.8300	4.6400	4.7600	+0.634%	214,140	+168.487%
2025-11-17	5.0600	5.1260	4.6100	4.7300	-7.436%	457,081	+170.190%
2025-11-14	4.9300	5.2108	4.9000	5.1100	-0.969%	237,932	+150.098%
2025-11-13	5.4100	5.5400	5.0300	5.1600	-6.859%	445,929	+147.674%
2025-11-12	5.5800	5.7600	5.4100	5.5400	-1.248%	341,261	+130.686%
2025-11-11	5.4200	5.6300	5.3000	5.6100	+3.315%	320,954	+127.807%
2025-11-10	5.3000	5.6600	5.2867	5.4300	+4.624%	514,745	+135.359%
2025-11-07	5.2500	5.2865	4.7200	5.1900	-2.809%	699,785	+146.243%
2025-11-06	5.8100	5.8100	5.1300	5.3400	-7.292%	737,934	+139.326%
2025-11-05	5.5700	5.7800	5.0750	5.7600	+22.034%	1,335,372	+121.875%
2025-11-04	5.0000	5.0400	4.6800	4.7200	-7.992%	541,019	+170.763%
2025-11-03	5.0450	5.2700	4.9000	5.1300	+2.600%	618,184	+149.123%
2025-10-31	5.0100	5.0800	4.9250	5.0000	+0.806%	185,704	+155.600%
2025-10-30	5.1000	5.1000	4.9100	4.9600	-2.935%	379,710	+157.661%
2025-10-29	5.0600	5.3000	5.0500	5.1100	+0.988%	412,905	+150.098%
2025-10-28	5.2700	5.3370	5.0500	5.0600	-3.985%	383,346	+152.569%
2025-10-27	5.2900	5.4000	5.1900	5.2700	+0.958%	337,109	+142.505%
2025-10-24	5.2000	5.3612	5.1800	5.2200	+1.556%	263,541	+144.828%
2025-10-23	5.0600	5.1686	4.9000	5.1400	+3.006%	202,085	+148.638%
2025-10-22	5.2000	5.2568	4.8100	4.9900	-5.671%	695,830	+156.112%
2025-10-21	5.3900	5.3950	5.2000	5.2900	-0.750%	291,289	+141.588%
2025-10-20	5.4100	5.4200	5.2400	5.3300	+2.896%	393,504	+139.775%
2025-10-17	5.5600	5.6300	5.1400	5.1800	-7.665%	997,989	+146.718%
2025-10-16	6.3500	6.3702	5.6000	5.6100	-10.952%	726,408	+127.807%
2025-10-15	6.2400	6.6599	5.9600	6.3000	+3.448%	1,068,481	+102.857%
2025-10-14	5.8000	6.2300	5.7500	6.0900	+3.046%	824,753	+109.852%
2025-10-13	5.7400	5.9150	5.5101	5.9100	+5.914%	609,296	+116.244%
2025-10-10	6.0500	6.2500	5.5500	5.5800	-6.533%	1,003,724	+129.032%
2025-10-09	5.8300	6.2300	5.7300	5.9700	+3.109%	974,415	+114.070%
2025-10-08	5.8000	5.9228	5.7000	5.7900	0.000%	637,243	+120.725%
2025-10-07	6.1000	6.2000	5.6400	5.7900	-3.015%	810,180	+120.725%
2025-10-06	5.8900	6.3000	5.7300	5.9700	+5.851%	1,135,395	+114.070%
2025-10-03	5.5000	5.7199	5.4100	5.6400	+3.867%	882,965	+126.596%
2025-10-02	5.2800	5.5900	5.2500	5.4300	+3.429%	1,141,576	+135.359%
2025-10-01	5.2900	5.3500	5.1600	5.2500	-2.052%	997,356	+143.429%
2025-09-30	5.4900	5.4994	4.9750	5.3600	-3.943%	2,307,905	+138.433%
2025-09-29	5.7600	5.9248	5.5800	5.5800	-0.712%	642,407	+129.032%
2025-09-26	5.6800	5.7150	5.3300	5.6200	0.000%	788,149	+127.402%
2025-09-25	5.8500	6.0500	5.5900	5.6200	-5.228%	911,082	+127.402%
2025-09-24	6.2600	6.2674	5.9150	5.9300	-5.120%	566,410	+115.514%
2025-09-23	6.8400	6.8400	6.2150	6.2500	-8.759%	904,433	+104.480%
2025-09-22	6.7800	6.9800	6.5600	6.8500	-0.146%	592,020	+86.569%
2025-09-19	6.9000	7.1994	6.8000	6.8600	+1.031%	808,423	+86.297%
2025-09-18	6.7700	6.9700	6.6900	6.7900	+3.035%	664,304	+88.218%
2025-09-17	6.3800	6.9300	6.3012	6.5900	+1.229%	2,310,928	+93.930%
2025-09-16	6.3300	6.6700	6.0520	6.5100	+3.006%	871,500	+96.313%
2025-09-15	5.6200	6.3200	5.4100	6.3200	+13.669%	781,914	+102.215%
2025-09-12	5.7000	5.7500	5.5100	5.5600	-0.180%	317,144	+129.856%
2025-09-11	5.3800	5.6400	5.3800	5.5700	+3.918%	391,749	+129.443%
2025-09-10	5.6900	5.7100	5.2000	5.3600	-4.114%	446,536	+138.433%
2025-09-09	5.6000	5.7213	5.5000	5.5900	+0.359%	313,039	+128.623%
2025-09-08	5.7300	5.7300	5.5300	5.5700	-2.792%	300,382	+129.443%
2025-09-05	5.8600	5.9800	5.5600	5.7300	-1.546%	317,743	+123.037%
2025-09-04	5.7000	5.8500	5.6314	5.8200	+1.571%	240,830	+119.588%
2025-09-03	5.8300	5.9400	5.6317	5.7300	-0.693%	308,561	+123.037%
2025-09-02	5.8000	5.9550	5.6800	5.7700	-3.025%	399,579	+121.490%
2025-08-29	6.3300	6.3300	5.7800	5.9500	-6.003%	715,206	+114.790%
2025-08-28	6.3100	6.5300	6.2101	6.3300	+0.957%	978,433	+101.896%
2025-08-27	6.2000	6.6000	6.0000	6.2700	+1.129%	2,312,814	+103.828%
2025-08-26	5.8900	6.3000	5.8300	6.2000	+5.263%	882,287	+106.129%
2025-08-25	5.6000	6.1000	5.6000	5.8900	+2.613%	728,598	+116.978%
2025-08-22	5.6000	5.7700	5.3700	5.7400	+1.593%	849,166	+122.648%
2025-08-21	5.1500	5.6900	5.1100	5.6500	+8.654%	557,688	+126.195%
2025-08-20	4.9500	5.4400	4.7600	5.2000	+5.051%	542,866	+145.769%
2025-08-19	5.1800	5.2000	4.9100	4.9500	-4.440%	324,220	+158.182%
2025-08-18	5.0800	5.2700	4.9000	5.1800	+1.172%	401,386	+146.718%
2025-08-15	5.2600	5.3500	5.0700	5.1200	-2.662%	356,068	+149.609%
2025-08-14	5.4300	5.4900	5.1500	5.2600	-6.239%	300,698	+142.966%
2025-08-13	5.6900	5.7550	5.3800	5.6100	-0.708%	436,244	+127.807%
2025-08-12	5.6900	5.6900	5.3401	5.6500	+0.177%	444,495	+126.195%
2025-08-11	5.5500	5.7900	5.3000	5.6400	+3.108%	650,650	+126.596%
2025-08-08	5.0000	5.6500	4.9900	5.4700	+10.505%	634,758	+133.638%
2025-08-07	5.0100	5.7000	4.9000	4.9500	+0.610%	847,771	+158.182%
2025-08-06	5.0700	5.0800	4.8400	4.9200	-2.381%	240,290	+159.756%
2025-08-05	5.1000	5.1398	4.8200	5.0400	-1.176%	260,670	+153.571%
2025-08-04	4.9900	5.1900	4.9900	5.1000	+3.448%	195,041	+150.588%
2025-08-01	5.2700	5.2700	4.8601	4.9300	-8.534%	529,798	+159.229%
2025-07-31	5.3300	5.4999	5.0800	5.3900	+1.507%	358,652	+137.106%
2025-07-30	5.0100	5.5500	5.0000	5.3100	+4.734%	479,569	+140.678%
2025-07-29	5.5000	5.5700	5.0400	5.0700	-6.801%	450,765	+152.071%
2025-07-28	5.2400	5.5200	5.2400	5.4400	+4.215%	348,614	+134.926%
2025-07-25	5.5200	5.5300	5.1800	5.2200	-6.115%	358,558	+144.828%
2025-07-24	5.6000	5.7000	5.4400	5.5600	+0.180%	337,827	+129.856%
2025-07-23	5.4100	5.5900	5.3000	5.5500	+2.588%	455,555	+130.270%
2025-07-22	5.6000	5.7000	5.3000	5.4100	-3.908%	556,878	+136.229%
2025-07-21	5.9700	6.0620	5.5800	5.6300	-4.576%	547,235	+126.998%
2025-07-18	6.0700	6.1300	5.6900	5.9000	-3.120%	772,036	+116.610%
2025-07-17	5.8000	6.4000	5.7300	6.0900	+3.925%	1,360,403	+109.852%
2025-07-16	5.6000	5.8800	5.3392	5.8600	+4.643%	977,404	+118.089%
2025-07-15	5.2250	5.6600	5.1240	5.6000	+10.454%	1,360,980	+128.214%
2025-07-14	5.0300	5.1500	4.4400	5.0700	+3.681%	797,418	+152.071%
2025-07-11	4.4500	5.2300	4.3000	4.8900	+11.136%	1,098,055	+161.350%
2025-07-10	4.1500	4.5500	4.0500	4.4000	+10.276%	720,994	+190.455%
2025-07-09	4.0800	4.0982	3.8700	3.9900	-2.206%	248,724	+220.301%
2025-07-08	4.1000	4.1900	4.0000	4.0800	+0.493%	272,105	+213.235%
2025-07-07	4.0000	4.3000	3.9400	4.0600	+1.500%	452,317	+214.778%
2025-07-03	3.9000	4.0450	3.9000	4.0000	+3.896%	175,565	+219.500%
2025-07-02	3.8900	4.0499	3.8400	3.8500	-1.282%	274,051	+231.948%
2025-07-01	3.5500	4.0600	3.5280	3.9000	+9.859%	524,459	+227.692%
2025-06-30	3.7000	3.8100	3.4600	3.5500	-4.570%	500,814	+260.000%
2025-06-27	3.8500	3.9681	3.6400	3.7200	-3.876%	309,939	+243.548%
2025-06-26	3.9500	4.0300	3.8000	3.8700	-1.023%	298,832	+230.233%
2025-06-25	3.8800	4.0400	3.8000	3.9100	+1.034%	283,836	+226.854%
2025-06-24	4.0000	4.0800	3.7500	3.8700	-1.527%	378,880	+230.233%
2025-06-23	4.0900	4.2599	3.8500	3.9300	-3.912%	629,330	+225.191%
2025-06-20	4.6400	4.6500	4.0121	4.0900	-10.699%	931,367	+212.469%
2025-06-18	4.5500	4.6509	4.2000	4.5800	-0.109%	780,084	+179.039%
2025-06-17	4.6100	4.8000	4.3000	4.5850	+2.344%	1,025,526	+178.735%
2025-06-16	4.0000	4.5600	3.7500	4.4800	+16.667%	2,078,639	+185.268%
2025-06-13	3.4000	3.9500	3.3900	3.8400	+12.281%	882,121	+232.813%
2025-06-12	3.8000	3.8000	3.4100	3.4200	-7.568%	438,969	+273.684%
2025-06-11	3.5000	3.8900	3.4100	3.7000	+14.551%	1,079,236	+245.405%
2025-06-10	3.2500	3.2600	3.0600	3.2300	+0.937%	111,638	+295.666%
2025-06-09	3.3100	3.3250	3.0600	3.2000	-1.538%	196,709	+299.375%
2025-06-06	3.0000	3.3500	3.0000	3.2500	+5.863%	253,875	+293.231%
2025-06-05	3.1500	3.3000	3.0000	3.0700	+0.327%	276,757	+316.287%
2025-06-04	2.9900	3.3795	2.9400	3.0600	+10.469%	895,582	+317.647%
2025-06-03	2.7600	2.8991	2.7500	2.7700	-0.717%	90,086	+361.372%
2025-06-02	2.8100	2.8400	2.6920	2.7900	-0.712%	59,403	+358.065%
2025-05-30	2.8900	2.8900	2.7200	2.8100	-0.707%	92,567	+354.804%
2025-05-29	2.8900	2.9300	2.7000	2.8300	+2.536%	150,841	+351.590%
2025-05-28	2.8500	2.9500	2.6800	2.7600	-0.719%	87,958	+363.043%
2025-05-27	2.5400	2.8700	2.5100	2.7800	+11.200%	265,688	+359.712%
2025-05-23	2.5100	2.6000	2.4600	2.5000	-1.961%	78,630	+411.200%
2025-05-22	2.6000	2.6400	2.4600	2.5500	-0.585%	125,554	+401.176%
2025-05-21	2.6000	2.8200	2.4531	2.5650	-2.099%	239,545	+398.246%
2025-05-20	2.4600	2.6378	2.4600	2.6200	+6.939%	70,122	+387.786%
2025-05-19	2.4300	2.4800	2.3700	2.4500	-1.606%	37,153	+421.633%
2025-05-16	2.5400	2.6199	2.4600	2.4900	-3.113%	67,675	+413.253%
2025-05-15	2.6300	2.6546	2.5500	2.5700	-2.281%	42,381	+397.276%
2025-05-14	2.6400	2.7250	2.5878	2.6300	-1.866%	41,294	+385.932%
2025-05-13	2.6700	2.7300	2.6000	2.6800	+2.682%	52,264	+376.866%
2025-05-12	2.7000	2.7575	2.5700	2.6100	0.000%	70,082	+389.655%
2025-05-09	2.4800	2.6600	2.4302	2.6100	+5.242%	94,866	+389.655%
2025-05-08	2.3400	2.5200	2.3400	2.4800	+2.905%	149,513	+415.323%
2025-05-07	2.4000	2.5251	2.3299	2.4100	-6.950%	249,588	+430.290%
2025-05-06	2.7000	2.8400	2.5221	2.5900	-6.159%	92,317	+393.436%
2025-05-05	2.4200	2.9000	2.4200	2.7600	+14.050%	237,173	+363.043%
2025-05-02	2.3900	2.5800	2.3900	2.4200	+0.415%	117,324	+428.099%
2025-05-01	2.3500	2.4700	2.3210	2.4100	+4.329%	34,922	+430.290%
2025-04-30	2.3100	2.3700	2.1710	2.3100	+4.054%	70,387	+453.247%
2025-04-29	2.1900	2.2900	2.1900	2.2200	0.000%	35,724	+475.676%
2025-04-28	2.3600	2.4000	2.1700	2.2200	-6.329%	61,661	+475.676%
2025-04-25	2.3800	2.3900	2.3016	2.3700	-0.420%	56,633	+439.241%
2025-04-24	2.2200	2.4000	2.1900	2.3800	+7.207%	47,429	+436.975%
2025-04-23	2.2200	2.3350	2.1700	2.2200	+6.220%	31,622	+475.676%
2025-04-22	2.0800	2.2000	2.0700	2.0900	+0.966%	41,467	+511.483%
2025-04-21	2.0200	2.1200	1.9800	2.0700	-2.358%	54,239	+517.391%
2025-04-17	2.0600	2.1588	2.0400	2.1200	+4.950%	67,149	+502.830%
2025-04-16	2.1600	2.1700	1.9800	2.0200	-6.481%	42,195	+532.673%
2025-04-15	2.1600	2.2410	2.1500	2.1600	-2.262%	39,672	+491.667%
2025-04-14	2.1400	2.2499	2.0700	2.2100	+6.250%	58,192	+478.281%
2025-04-11	2.0900	2.2000	1.9800	2.0800	-0.478%	218,148	+514.423%
2025-04-10	2.0500	2.1900	2.0000	2.0900	-1.415%	43,693	+511.483%
2025-04-09	1.9300	2.1699	1.8600	2.1200	+9.845%	108,386	+502.830%
2025-04-08	2.1000	2.2700	1.8750	1.9300	-4.926%	96,598	+562.176%
2025-04-07	1.9600	2.1800	1.8500	2.0300	0.000%	193,468	+529.557%
2025-04-04	2.0000	2.1050	1.9702	2.0300	-5.581%	167,096	+529.557%
2025-04-03	2.1300	2.2799	2.1200	2.1500	-9.664%	106,372	+494.419%
2025-04-02	2.3000	2.4600	2.2900	2.3800	+2.146%	40,739	+436.975%
2025-04-01	2.3000	2.4659	2.2800	2.3300	+0.431%	33,734	+448.498%
2025-03-31	2.3300	2.3900	2.1400	2.3200	-3.734%	107,398	+450.862%
2025-03-28	2.4600	2.4800	2.3000	2.4100	-2.033%	110,362	+430.290%
2025-03-27	2.5500	2.6661	2.4500	2.4600	-4.651%	88,975	+419.512%
2025-03-26	2.7000	2.7000	2.5101	2.5800	-5.495%	83,533	+395.349%
2025-03-25	2.6700	2.8350	2.6100	2.7300	+3.019%	50,293	+368.132%
2025-03-24	2.7900	2.7900	2.4700	2.6500	-3.285%	192,794	+382.264%
2025-03-21	2.7200	2.7800	2.6250	2.7400	+0.735%	94,159	+366.423%
2025-03-20	2.4600	2.8800	2.4401	2.7200	+12.397%	305,030	+369.853%
2025-03-19	2.7600	2.8000	2.2600	2.4200	-20.915%	690,087	+428.099%
2025-03-18	2.9500	3.2400	2.8664	3.0600	+3.030%	310,687	+317.647%
2025-03-17	2.8800	3.0400	2.8500	2.9700	+2.414%	138,785	+330.303%
2025-03-14	2.6500	2.9292	2.6500	2.9000	+11.538%	136,771	+340.690%
2025-03-13	2.6600	2.7400	2.5100	2.6000	-2.985%	85,087	+391.538%
2025-03-12	2.6800	2.7380	2.5300	2.6800	+2.682%	115,466	+376.866%
2025-03-11	2.6000	2.7000	2.4800	2.6100	-1.136%	120,585	+389.655%
2025-03-10	2.8700	2.9000	2.5700	2.6400	-10.811%	154,869	+384.091%
2025-03-07	2.9500	3.0000	2.8200	2.9600	-0.337%	82,916	+331.757%
2025-03-06	3.0600	3.2200	2.8600	2.9700	+1.712%	208,909	+330.303%
2025-03-05	2.8500	2.9500	2.7600	2.9200	+3.730%	95,412	+337.671%
2025-03-04	2.8000	2.9000	2.6200	2.8150	-0.177%	191,709	+353.996%
2025-03-03	3.1200	3.1700	2.7800	2.8200	-10.191%	154,535	+353.191%
2025-02-28	3.1000	3.2300	2.9400	3.1400	-0.317%	178,948	+307.006%
2025-02-27	3.4500	3.6100	3.1100	3.1500	-8.960%	155,343	+305.714%
2025-02-26	3.4100	3.5199	3.1500	3.4600	+5.810%	157,013	+269.364%
2025-02-25	3.6700	3.6700	3.1181	3.2700	-11.860%	287,704	+290.826%
2025-02-24	3.9700	3.9700	3.5000	3.7100	-5.357%	309,882	+244.474%
2025-02-21	4.0000	4.3445	3.8000	3.9200	+5.094%	1,359,580	+226.020%
2025-02-20	3.5500	3.7800	3.2600	3.7300	+7.803%	832,023	+242.627%