Dark

OSUR
OraSure Technologies Inc
stock NASDAQ

Market Open

Sep 30, 2026 11:23:31 AM EDT

3.92USD+2.749%(+0.10)134,611

3.92Bid 3.93Ask 0.01Spread

Pre-market

0.00USD-100.000%(-3.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	3.8200	3.9300	3.760000	3.9200	+2.618%	134,611	0.000%
2026-09-29	3.9400	3.9700	3.790000	3.8200	-3.291%	538,114	+2.618%
2026-09-28	3.9100	4.0200	3.908400	3.9500	+0.509%	848,229	-0.759%
2026-09-25	3.9400	4.0000	3.780100	3.9300	0.000%	474,644	-0.254%
2026-09-24	3.9900	4.1200	3.930000	3.9300	-1.504%	693,263	-0.254%
2026-09-23	3.9700	4.0100	3.835000	3.9900	0.000%	383,927	-1.754%
2026-09-22	3.7000	4.0200	3.700000	3.9900	+8.130%	686,304	-1.754%
2026-09-21	3.5700	3.7350	3.570000	3.6900	+3.652%	627,483	+6.233%
2026-09-18	3.4900	3.5750	3.440000	3.5600	+2.006%	1,339,686	+10.112%
2026-09-17	3.5200	3.5400	3.440000	3.4900	+0.287%	355,532	+12.321%
2026-09-16	3.4700	3.5350	3.470000	3.4800	+0.578%	415,208	+12.644%
2026-09-15	3.3700	3.4750	3.350000	3.4600	+2.671%	1,478,007	+13.295%
2026-09-14	3.2500	3.3800	3.220000	3.3700	+3.692%	765,965	+16.320%
2026-09-11	3.2700	3.2800	3.195000	3.2500	+0.619%	467,284	+20.615%
2026-09-10	3.3300	3.3300	3.145000	3.2300	-3.869%	1,008,044	+21.362%
2026-09-09	3.3500	3.3900	3.330000	3.3600	-0.885%	413,076	+16.667%
2026-09-08	3.4600	3.4800	3.375000	3.3900	-2.586%	354,251	+15.634%
2026-09-04	3.5500	3.6350	3.465000	3.4800	-2.793%	304,666	+12.644%
2026-09-03	3.6400	3.6500	3.520000	3.5800	-0.831%	211,265	+9.497%
2026-09-02	3.5300	3.6800	3.530000	3.6100	+2.266%	345,282	+8.587%
2026-09-01	3.5900	3.6550	3.520000	3.5300	-1.671%	329,000	+11.048%
2026-08-31	3.6100	3.6500	3.540000	3.5900	-0.278%	326,098	+9.192%
2026-08-28	3.7000	3.7300	3.580000	3.6000	-2.439%	249,957	+8.889%
2026-08-27	3.7400	3.7400	3.650000	3.6900	-0.539%	255,277	+6.233%
2026-08-26	3.7700	3.7900	3.690000	3.7100	-1.852%	249,985	+5.660%
2026-08-25	3.8300	3.8350	3.750000	3.7800	-1.047%	275,200	+3.704%
2026-08-24	3.8800	3.9300	3.765000	3.8200	-1.546%	348,093	+2.618%
2026-08-21	3.7800	3.9000	3.720000	3.8800	+3.743%	769,340	+1.031%
2026-08-20	3.6700	3.7900	3.650000	3.7400	+1.081%	647,425	+4.813%
2026-08-19	3.7900	3.8550	3.700000	3.7000	-1.333%	419,152	+5.946%
2026-08-18	3.8100	3.8400	3.720000	3.7500	-1.575%	459,750	+4.533%
2026-08-17	3.8400	3.8560	3.765000	3.8100	-0.781%	357,768	+2.887%
2026-08-14	4.0200	4.0200	3.835000	3.8400	-4.478%	582,448	+2.083%
2026-08-13	3.7700	4.0500	3.770000	4.0200	+7.200%	708,461	-2.488%
2026-08-12	3.8200	3.8200	3.690000	3.7500	-3.351%	619,547	+4.533%
2026-08-11	4.0300	4.0300	3.880000	3.8800	-3.000%	310,572	+1.031%
2026-08-10	4.0000	4.1000	3.930000	4.0000	-1.235%	404,565	-2.000%
2026-08-07	3.9800	4.0900	3.965000	4.0500	+1.250%	524,148	-3.210%
2026-08-06	4.1500	4.2400	3.830000	4.0000	-3.614%	1,221,990	-2.000%
2026-08-05	4.1900	4.2183	4.110000	4.1500	-0.480%	239,335	-5.542%
2026-08-04	4.1600	4.2000	4.052000	4.1700	+0.240%	231,026	-5.995%
2026-08-03	4.1000	4.2200	3.990000	4.1600	+2.716%	473,515	-5.769%
2026-07-31	3.9800	4.0800	3.865000	4.0500	+2.015%	434,976	-3.210%
2026-07-30	3.9700	4.0200	3.930000	3.9700	0.000%	167,021	-1.259%
2026-07-29	4.0000	4.0550	3.935000	3.9700	-1.244%	320,999	-1.259%
2026-07-28	3.9600	4.0400	3.930000	4.0200	+1.515%	237,424	-2.488%
2026-07-27	4.0200	4.1200	3.930000	3.9600	-0.252%	278,861	-1.010%
2026-07-24	4.0400	4.0980	3.960000	3.9700	-1.489%	298,001	-1.259%
2026-07-23	3.7500	4.0300	3.730000	4.0300	+6.332%	449,555	-2.730%
2026-07-22	3.8100	3.9800	3.730000	3.7900	-0.263%	606,388	+3.430%
2026-07-21	3.8500	3.9175	3.705000	3.8000	-1.299%	492,407	+3.158%
2026-07-20	3.8800	3.9000	3.800000	3.8500	-0.517%	189,314	+1.818%
2026-07-17	3.9000	3.9800	3.820000	3.8700	-2.273%	524,027	+1.292%
2026-07-16	4.2400	4.3200	3.950000	3.9600	-6.824%	423,441	-1.010%
2026-07-15	4.2700	4.3250	4.195000	4.2500	-0.235%	296,428	-7.765%
2026-07-14	4.3200	4.3600	4.250000	4.2600	-0.930%	374,783	-7.981%
2026-07-13	4.2800	4.3400	4.235000	4.3000	+0.116%	266,958	-8.837%
2026-07-10	4.2450	4.3100	4.200000	4.2950	+0.233%	234,501	-8.731%
2026-07-09	4.2500	4.3500	4.195000	4.2850	+0.824%	298,904	-8.518%
2026-07-08	4.3000	4.3000	4.190000	4.2500	-1.620%	337,063	-7.765%
2026-07-07	4.3800	4.4000	4.210000	4.3200	-1.144%	496,215	-9.259%
2026-07-06	4.3200	4.4550	4.320000	4.3700	+0.460%	491,061	-10.297%
2026-07-02	4.3500	4.4700	4.330000	4.3500	+0.694%	431,855	-9.885%
2026-07-01	4.4500	4.5100	4.300000	4.3200	-3.139%	460,994	-9.259%
2026-06-30	4.5100	4.5100	4.310000	4.4600	-0.889%	572,538	-12.108%
2026-06-29	4.4600	4.5400	4.353700	4.5000	+0.897%	983,777	-12.889%
2026-06-26	4.4200	4.5000	4.365000	4.4600	+1.134%	871,019	-12.108%
2026-06-25	4.3500	4.4300	4.335000	4.4100	+1.613%	577,089	-11.111%
2026-06-24	4.2300	4.4200	4.210000	4.3400	+2.358%	652,481	-9.677%
2026-06-23	4.1200	4.2850	4.110000	4.2400	+1.923%	563,844	-7.547%
2026-06-22	4.2300	4.3100	4.095000	4.1600	-2.118%	622,074	-5.769%
2026-06-18	4.5000	4.5500	4.182500	4.2500	-4.922%	1,319,596	-7.765%
2026-06-17	4.2600	4.5800	4.260000	4.4700	+3.472%	744,287	-12.304%
2026-06-16	4.1900	4.3550	4.010000	4.3200	+3.597%	657,838	-9.259%
2026-06-15	4.1900	4.2300	4.090000	4.1700	-0.239%	523,247	-5.995%
2026-06-12	4.1900	4.2500	4.125000	4.1800	-0.239%	506,169	-6.220%
2026-06-11	4.0700	4.2800	4.000000	4.1900	+3.970%	776,018	-6.444%
2026-06-10	4.2600	4.2950	4.020000	4.0300	-4.953%	716,980	-2.730%
2026-06-09	4.1800	4.2700	4.115000	4.2400	+2.169%	748,279	-7.547%
2026-06-08	4.0900	4.1900	4.045000	4.1500	+2.723%	808,637	-5.542%
2026-06-05	4.1700	4.2200	4.010000	4.0400	-3.118%	554,823	-2.970%
2026-06-04	3.8900	4.1900	3.890000	4.1700	+5.570%	719,598	-5.995%
2026-06-03	4.0100	4.1000	3.925000	3.9500	-1.250%	818,341	-0.759%
2026-06-02	4.0300	4.1600	3.950000	4.0000	-2.200%	1,236,825	-2.000%
2026-06-01	4.1900	4.2850	4.030000	4.0900	-4.884%	898,683	-4.156%
2026-05-29	4.1900	4.3300	4.173408	4.3000	+1.655%	780,830	-8.837%
2026-05-28	3.9700	4.3300	3.910000	4.2300	+6.281%	1,136,400	-7.329%
2026-05-27	3.9200	4.1250	3.850000	3.9800	+1.015%	976,926	-1.508%
2026-05-26	3.9300	4.0300	3.660000	3.9400	+9.141%	1,543,134	-0.508%
2026-05-22	3.2900	3.6500	3.290000	3.6100	+9.726%	931,747	+8.587%
2026-05-21	3.0500	3.3000	3.030000	3.2900	+7.166%	626,306	+19.149%
2026-05-20	3.0700	3.1450	3.055000	3.0700	-0.325%	566,234	+27.687%
2026-05-19	3.0000	3.0950	2.955000	3.0800	+2.326%	390,161	+27.273%
2026-05-18	3.0100	3.0600	2.990000	3.0100	+0.333%	509,788	+30.233%
2026-05-15	3.0100	3.1850	2.960000	3.0000	+1.695%	1,389,244	+30.667%
2026-05-14	3.0500	3.0900	2.920000	2.9500	-2.961%	868,110	+32.881%
2026-05-13	2.9800	3.0600	2.980000	3.0400	+2.357%	1,097,180	+28.947%
2026-05-12	3.0200	3.0600	2.881600	2.9700	-1.656%	835,591	+31.987%
2026-05-11	3.0600	3.0900	3.000000	3.0200	-1.307%	850,258	+29.801%
2026-05-08	3.1300	3.1400	3.010000	3.0600	-2.236%	869,004	+28.105%
2026-05-07	2.9600	3.2350	2.950000	3.1300	+4.333%	1,595,259	+25.240%
2026-05-06	3.0200	3.1150	2.950000	3.0000	0.000%	584,267	+30.667%
2026-05-05	2.9500	3.0500	2.950000	3.0000	+1.695%	284,546	+30.667%
2026-05-04	2.9400	2.9700	2.920000	2.9500	0.000%	360,350	+32.881%
2026-05-01	3.0200	3.0400	2.905000	2.9500	-2.961%	304,830	+32.881%
2026-04-30	2.9600	3.0500	2.950000	3.0400	+2.703%	277,640	+28.947%
2026-04-29	2.9800	3.0200	2.900400	2.9600	-1.661%	335,183	+32.432%
2026-04-28	3.0300	3.1300	2.980000	3.0100	0.000%	547,358	+30.233%
2026-04-27	3.0000	3.0499	2.925000	3.0100	+0.333%	501,312	+30.233%
2026-04-24	3.0300	3.0500	2.930000	3.0000	-1.639%	481,593	+30.667%
2026-04-23	3.1100	3.1260	3.045000	3.0500	-2.244%	352,252	+28.525%
2026-04-22	3.1800	3.2300	3.100000	3.1200	-1.266%	365,417	+25.641%
2026-04-21	3.2200	3.2450	3.141400	3.1600	-0.940%	245,940	+24.051%
2026-04-20	3.1600	3.2700	3.160000	3.1900	+0.949%	288,785	+22.884%
2026-04-17	3.2500	3.2700	3.160000	3.1600	-1.558%	305,983	+24.051%
2026-04-16	3.2400	3.2400	3.165000	3.2100	-0.926%	223,274	+22.118%
2026-04-15	3.2000	3.2450	3.180000	3.2400	+0.935%	223,874	+20.988%
2026-04-14	3.0800	3.2200	3.080000	3.2100	+4.221%	263,855	+22.118%
2026-04-13	2.9600	3.1150	2.950000	3.0800	+4.054%	390,267	+27.273%
2026-04-10	3.0600	3.1100	2.915000	2.9600	-3.268%	250,940	+32.432%
2026-04-09	3.0900	3.0900	3.030000	3.0600	-0.649%	196,746	+28.105%
2026-04-08	3.1400	3.1800	3.050000	3.0800	+0.654%	269,870	+27.273%
2026-04-07	3.0800	3.0800	3.005000	3.0600	-0.649%	304,439	+28.105%
2026-04-06	3.0700	3.1300	3.055000	3.0800	0.000%	601,425	+27.273%
2026-04-02	3.0100	3.0950	2.980000	3.0800	+0.984%	460,753	+27.273%
2026-04-01	2.8254	3.1050	2.825400	3.0500	+1.667%	301,272	+28.525%
2026-03-31	2.9600	3.0200	2.920000	3.0000	+2.740%	345,502	+30.667%
2026-03-30	2.9900	2.9900	2.895000	2.9200	-2.667%	402,952	+34.247%
2026-03-27	3.0400	3.1100	2.970000	3.0000	-2.280%	390,951	+30.667%
2026-03-26	3.1100	3.1450	3.050000	3.0700	-2.229%	238,316	+27.687%
2026-03-25	3.1300	3.1750	3.070000	3.1400	+2.614%	424,602	+24.841%
2026-03-24	3.2000	3.2600	2.990000	3.0600	-0.649%	1,082,463	+28.105%
2026-03-23	3.0800	3.1800	3.050000	3.0800	+4.407%	779,825	+27.273%
2026-03-20	2.9100	2.9800	2.855000	2.9500	+1.375%	1,215,221	+32.881%
2026-03-19	2.8700	2.9500	2.850000	2.9100	+0.345%	410,334	+34.708%
2026-03-18	2.9400	2.9650	2.780000	2.9000	-2.685%	754,563	+35.172%
2026-03-17	3.3500	3.4500	2.970000	2.9800	-4.792%	990,011	+31.544%
2026-03-16	2.9400	3.1500	2.940000	3.1300	+5.387%	429,125	+25.240%
2026-03-13	3.1000	3.1499	2.915000	2.9700	-3.883%	646,154	+31.987%
2026-03-12	3.1400	3.1750	3.020000	3.0900	-2.830%	454,360	+26.861%
2026-03-11	3.0800	3.2100	3.080000	3.1800	+1.597%	395,657	+23.270%
2026-03-10	3.1500	3.2000	3.095000	3.1300	-2.188%	409,686	+25.240%
2026-03-09	3.1500	3.2300	3.095000	3.2000	+0.313%	435,501	+22.500%
2026-03-06	2.8800	3.2050	2.880000	3.1900	+6.868%	648,267	+22.884%
2026-03-05	2.9900	3.0350	2.910000	2.9850	-0.831%	468,937	+31.323%
2026-03-04	3.0200	3.0800	2.960000	3.0100	+1.007%	348,369	+30.233%
2026-03-03	2.8700	3.0650	2.860000	2.9800	+0.676%	493,127	+31.544%
2026-03-02	3.1200	3.1700	2.915000	2.9600	-6.032%	817,694	+32.432%
2026-02-27	3.0600	3.2154	3.060000	3.1500	+2.273%	580,548	+24.444%
2026-02-26	2.5100	3.1400	2.510000	3.0800	+10.000%	1,047,096	+27.273%
2026-02-25	2.8200	2.8500	2.770000	2.8000	-0.709%	539,807	+40.000%
2026-02-24	2.7500	2.8250	2.750000	2.8200	+2.545%	360,062	+39.007%
2026-02-23	2.7300	2.7750	2.670000	2.7500	0.000%	401,283	+42.545%
2026-02-20	2.8200	2.8200	2.730000	2.7500	-2.827%	240,448	+42.545%
2026-02-19	2.8000	2.8500	2.790000	2.8300	-0.702%	380,285	+38.516%
2026-02-18	2.7600	2.9130	2.750000	2.8500	+3.636%	302,748	+37.544%
2026-02-17	2.7300	2.7900	2.680000	2.7500	0.000%	388,049	+42.545%
2026-02-13	2.8000	2.8600	2.750000	2.7500	-1.786%	358,504	+42.545%
2026-02-12	2.8300	2.8600	2.715000	2.8000	-0.709%	481,462	+40.000%
2026-02-11	2.8300	2.8750	2.740000	2.8200	+0.356%	392,276	+39.007%
2026-02-10	2.8000	2.8950	2.770000	2.8100	-0.355%	260,320	+39.502%
2026-02-09	2.7000	2.8350	2.641700	2.8200	+4.059%	392,146	+39.007%
2026-02-06	2.7700	2.8100	2.700000	2.7100	-0.733%	453,354	+44.649%
2026-02-05	2.8900	2.9000	2.695000	2.7300	-5.862%	872,521	+43.590%
2026-02-04	2.8800	2.9350	2.860000	2.9000	+1.399%	401,174	+35.172%
2026-02-03	2.9200	3.0050	2.795000	2.8600	-2.055%	506,449	+37.063%
2026-02-02	2.7800	2.9700	2.715000	2.9200	+4.659%	792,991	+34.247%
2026-01-30	2.7400	2.8500	2.710000	2.7900	0.000%	468,257	+40.502%
2026-01-29	2.7100	2.8050	2.650000	2.7900	+3.333%	659,655	+40.502%
2026-01-28	2.7100	2.7450	2.665000	2.7000	-1.099%	484,217	+45.185%
2026-01-27	2.7000	2.7900	2.700000	2.7300	+0.738%	435,992	+43.590%
2026-01-26	2.7100	2.7600	2.640000	2.7100	+1.498%	406,560	+44.649%
2026-01-23	2.7100	2.7600	2.644600	2.6700	-1.838%	474,558	+46.816%
2026-01-22	2.7900	2.8100	2.720000	2.7200	-2.158%	450,833	+44.118%
2026-01-21	2.6100	2.8100	2.610000	2.7800	+7.336%	795,873	+41.007%
2026-01-20	2.6200	2.7100	2.590000	2.5900	-3.717%	418,669	+51.351%
2026-01-16	2.7400	2.7600	2.690000	2.6900	-1.825%	313,063	+45.725%
2026-01-15	2.6700	2.8050	2.670000	2.7400	+1.670%	749,945	+43.066%
2026-01-14	2.6000	2.7000	2.570000	2.6950	+3.654%	437,882	+45.455%
2026-01-13	2.6900	2.6900	2.545000	2.6000	-3.346%	454,088	+50.769%
2026-01-12	2.6400	2.7100	2.590000	2.6900	+2.281%	853,356	+45.725%
2026-01-09	2.6700	2.6800	2.620000	2.6300	-1.128%	210,649	+49.049%
2026-01-08	2.4900	2.7350	2.490000	2.6600	+5.976%	1,006,836	+47.368%
2026-01-07	2.4900	2.5200	2.425000	2.5100	+1.210%	649,357	+56.175%
2026-01-06	2.5100	2.5100	2.440000	2.4800	+0.405%	500,458	+58.065%
2026-01-05	2.3800	2.4876	2.380000	2.4700	+3.782%	672,470	+58.704%
2026-01-02	2.4300	2.4600	2.330000	2.3800	-1.653%	739,726	+64.706%
2025-12-31	2.4700	2.4700	2.370000	2.4200	-2.024%	946,441	+61.983%
2025-12-30	2.4400	2.5000	2.400000	2.4700	+1.646%	699,082	+58.704%
2025-12-29	2.4200	2.4600	2.415000	2.4300	+0.413%	602,779	+61.317%
2025-12-26	2.4000	2.4300	2.370000	2.4200	-0.412%	361,120	+61.983%
2025-12-24	2.3700	2.4550	2.370000	2.4300	+2.532%	378,918	+61.317%
2025-12-23	2.4000	2.4300	2.350000	2.3700	-1.660%	816,377	+65.401%
2025-12-22	2.4000	2.4900	2.350000	2.4100	+0.837%	910,042	+62.656%
2025-12-19	2.4400	2.4800	2.355000	2.3900	-2.449%	1,532,420	+64.017%
2025-12-18	2.4700	2.5250	2.440000	2.4500	-0.407%	477,273	+60.000%
2025-12-17	2.4200	2.4950	2.420000	2.4600	+1.653%	569,656	+59.350%
2025-12-16	2.5000	2.5100	2.410000	2.4200	-3.200%	615,352	+61.983%
2025-12-15	2.5300	2.5400	2.470000	2.5000	+0.402%	461,349	+56.800%
2025-12-12	2.5800	2.5800	2.490000	2.4900	-3.113%	391,184	+57.430%
2025-12-11	2.5200	2.6450	2.500000	2.5700	+0.784%	821,250	+52.529%
2025-12-10	2.4500	2.5900	2.420000	2.5500	+3.239%	880,053	+53.725%
2025-12-09	2.4600	2.5100	2.440000	2.4700	+0.407%	691,113	+58.704%
2025-12-08	2.4900	2.5200	2.450000	2.4600	-1.205%	502,167	+59.350%
2025-12-05	2.5900	2.6000	2.440000	2.4900	-3.113%	497,463	+57.430%
2025-12-04	2.5500	2.5900	2.510000	2.5700	+0.784%	788,612	+52.529%
2025-12-03	2.5500	2.6050	2.470000	2.5500	+2.000%	1,030,243	+53.725%
2025-12-02	2.4100	2.5100	2.380000	2.5000	+3.734%	659,000	+56.800%
2025-12-01	2.3700	2.4600	2.360000	2.4100	+1.261%	540,551	+62.656%
2025-11-28	2.4000	2.4500	2.330000	2.3800	0.000%	183,507	+64.706%
2025-11-26	2.4300	2.4600	2.340000	2.3800	-2.857%	645,101	+64.706%
2025-11-25	2.4300	2.4700	2.340000	2.4500	+1.240%	729,215	+60.000%
2025-11-24	2.2800	2.4450	2.280000	2.4200	+6.608%	1,161,802	+61.983%
2025-11-21	2.1100	2.3300	2.080000	2.2700	+7.583%	1,873,286	+72.687%
2025-11-20	2.2200	2.2400	2.095000	2.1100	-3.653%	1,179,794	+85.782%
2025-11-19	2.1200	2.2100	2.100000	2.1900	+3.302%	1,443,558	+78.995%
2025-11-18	2.2700	2.3400	2.104800	2.1200	-5.778%	886,272	+84.906%
2025-11-17	2.3100	2.3500	2.250000	2.2500	-2.597%	784,421	+74.222%
2025-11-14	2.2600	2.3200	2.200000	2.3100	+1.316%	1,045,953	+69.697%
2025-11-13	2.4700	2.4900	2.270000	2.2800	-7.692%	737,619	+71.930%
2025-11-12	2.4300	2.4900	2.430000	2.4700	+0.407%	564,251	+58.704%
2025-11-11	2.3200	2.5050	2.310000	2.4600	+5.579%	522,310	+59.350%
2025-11-10	2.4000	2.4377	2.310000	2.3300	-2.714%	1,093,928	+68.240%
2025-11-07	2.3900	2.4300	2.355000	2.3950	-0.208%	474,427	+63.674%
2025-11-06	2.4600	2.4700	2.300000	2.4000	-6.615%	850,590	+63.333%
2025-11-05	2.5700	2.6100	2.530000	2.5700	0.000%	444,231	+52.529%
2025-11-04	2.6500	2.7200	2.555000	2.5700	-3.745%	500,452	+52.529%
2025-11-03	2.7400	2.7500	2.650000	2.6700	-2.555%	335,539	+46.816%
2025-10-31	2.6900	2.7600	2.670000	2.7400	+1.481%	573,435	+43.066%
2025-10-30	2.7800	2.8000	2.675000	2.7000	-3.226%	381,284	+45.185%
2025-10-29	2.8700	2.8800	2.790000	2.7900	-2.787%	586,795	+40.502%
2025-10-28	2.9000	2.9200	2.855000	2.8700	-0.692%	434,480	+36.585%
2025-10-27	2.9600	3.0000	2.890000	2.8900	-2.365%	539,884	+35.640%
2025-10-24	2.8800	2.9750	2.870000	2.9600	+2.778%	510,699	+32.432%
2025-10-23	2.8700	2.9600	2.860000	2.8800	+0.348%	353,872	+36.111%
2025-10-22	2.9700	2.9900	2.860000	2.8700	-3.367%	731,265	+36.585%
2025-10-21	3.0400	3.0600	2.935000	2.9700	-2.303%	613,581	+31.987%
2025-10-20	3.0700	3.0850	3.020000	3.0400	+0.662%	525,499	+28.947%
2025-10-17	3.0500	3.1000	3.010000	3.0200	-1.307%	510,317	+29.801%
2025-10-16	3.0800	3.1400	3.010000	3.0600	0.000%	391,161	+28.105%
2025-10-15	3.0900	3.1300	3.020000	3.0600	+0.328%	520,757	+28.105%
2025-10-14	2.9800	3.0700	2.960000	3.0500	+1.329%	324,341	+28.525%
2025-10-13	2.9800	3.0400	2.940000	3.0100	+2.034%	540,649	+30.233%
2025-10-10	3.1200	3.1300	2.950000	2.9500	-5.449%	574,092	+32.881%
2025-10-09	3.2500	3.2600	3.105000	3.1200	-3.704%	320,672	+25.641%
2025-10-08	3.1900	3.2900	3.130000	3.2400	+2.532%	290,572	+20.988%
2025-10-07	3.2200	3.2200	3.130000	3.1600	-1.250%	409,638	+24.051%
2025-10-06	3.2300	3.2550	3.140000	3.2000	+0.629%	348,470	+22.500%
2025-10-03	3.1400	3.2200	3.140000	3.1800	+1.597%	281,381	+23.270%
2025-10-02	3.1500	3.1500	3.105000	3.1300	-0.635%	298,452	+25.240%
2025-10-01	3.2000	3.2500	3.100000	3.1500	-1.869%	579,029	+24.444%
2025-09-30	3.1700	3.2100	3.135000	3.2100	+0.943%	486,610	+22.118%
2025-09-29	3.2100	3.2100	3.090000	3.1800	-0.625%	674,805	+23.270%
2025-09-26	3.1900	3.2200	3.150000	3.2000	+0.313%	721,788	+22.500%
2025-09-25	3.2100	3.2750	3.150000	3.1900	-1.238%	615,401	+22.884%
2025-09-24	3.2900	3.3180	3.220000	3.2300	-1.524%	623,079	+21.362%
2025-09-23	3.3100	3.3900	3.250000	3.2800	-1.205%	446,688	+19.512%
2025-09-22	3.3900	3.4150	3.310000	3.3200	-1.775%	499,479	+18.072%
2025-09-19	3.3100	3.3900	3.260000	3.3800	+2.424%	1,078,949	+15.976%
2025-09-18	3.3200	3.3500	3.280000	3.3000	+0.304%	445,395	+18.788%
2025-09-17	3.2300	3.4000	3.220000	3.2900	+2.174%	425,281	+19.149%
2025-09-16	3.2300	3.3000	3.160000	3.2200	-0.310%	715,726	+21.739%
2025-09-15	3.3100	3.3400	3.205000	3.2300	-2.417%	430,226	+21.362%
2025-09-12	3.3300	3.3700	3.290000	3.3100	-0.301%	275,330	+18.429%
2025-09-11	3.2800	3.3500	3.280000	3.3200	+1.840%	401,773	+18.072%
2025-09-10	3.3600	3.3858	3.245000	3.2600	-2.687%	272,297	+20.245%
2025-09-09	3.3400	3.3790	3.260100	3.3500	+3.077%	470,506	+17.015%
2025-09-08	3.2100	3.2700	3.145000	3.2500	+0.619%	294,348	+20.615%
2025-09-05	3.1900	3.2584	3.190000	3.2300	+2.540%	259,845	+21.362%
2025-09-04	3.1300	3.2100	3.115000	3.1500	+0.318%	458,045	+24.444%
2025-09-03	3.3300	3.3400	3.130000	3.1400	-6.548%	559,696	+24.841%
2025-09-02	3.2700	3.4600	3.260000	3.3600	+1.511%	1,100,905	+16.667%
2025-08-29	3.3100	3.3600	3.280000	3.3100	+0.608%	747,291	+18.429%
2025-08-28	3.3400	3.3450	3.250000	3.2900	-1.497%	597,810	+19.149%
2025-08-27	3.4800	3.5400	3.325000	3.3400	-4.023%	899,254	+17.365%
2025-08-26	3.1800	3.5000	3.125000	3.4800	+10.828%	1,456,914	+12.644%
2025-08-25	3.0000	3.2000	2.890000	3.1400	+4.667%	1,544,889	+24.841%
2025-08-22	2.8600	3.0100	2.850000	3.0000	+4.895%	369,913	+30.667%
2025-08-21	2.8700	2.9200	2.845000	2.8600	-1.379%	254,197	+37.063%
2025-08-20	2.8200	2.9300	2.780000	2.9000	+3.571%	665,643	+35.172%
2025-08-19	2.8000	2.8300	2.755000	2.8000	0.000%	476,644	+40.000%
2025-08-18	2.7700	2.8600	2.770000	2.8000	+1.449%	235,328	+40.000%
2025-08-15	2.7900	2.8200	2.755000	2.7600	-0.361%	344,075	+42.029%
2025-08-14	2.8200	2.8750	2.740000	2.7700	-2.807%	398,696	+41.516%
2025-08-13	2.8400	2.9599	2.830000	2.8500	+1.786%	456,031	+37.544%
2025-08-12	2.8100	2.9000	2.745000	2.8000	+0.358%	518,158	+40.000%
2025-08-11	2.8100	2.8498	2.760000	2.7900	+0.360%	295,233	+40.502%
2025-08-08	2.7200	2.7900	2.660000	2.7800	+1.275%	547,602	+41.007%
2025-08-07	2.8500	2.8600	2.740000	2.7450	-3.853%	510,008	+42.805%
2025-08-06	2.8000	3.1950	2.740000	2.8550	-8.494%	1,148,665	+37.303%
2025-08-05	3.1000	3.1600	3.060000	3.1200	0.000%	421,725	+25.641%
2025-08-04	3.0000	3.1450	3.000000	3.1200	+3.654%	579,266	+25.641%
2025-08-01	3.1500	3.1500	3.000000	3.0100	-5.346%	928,277	+30.233%
2025-07-31	3.1600	3.2600	3.150100	3.1800	-0.313%	598,549	+23.270%
2025-07-30	3.2600	3.2900	3.165000	3.1900	-2.446%	564,210	+22.884%
2025-07-29	3.3800	3.4300	3.225000	3.2700	-2.388%	284,942	+19.878%
2025-07-28	3.3800	3.4250	3.325000	3.3500	-0.298%	483,014	+17.015%
2025-07-25	3.3400	3.3900	3.300000	3.3600	+1.205%	271,013	+16.667%
2025-07-24	3.2800	3.3399	3.250000	3.3200	+0.606%	387,375	+18.072%
2025-07-23	3.4900	3.5050	3.295000	3.3000	-4.348%	410,334	+18.788%
2025-07-22	3.2900	3.4650	3.275000	3.4500	+6.154%	702,247	+13.623%
2025-07-21	3.2600	3.3250	3.230000	3.2500	+1.562%	538,948	+20.615%
2025-07-18	3.3100	3.3100	3.105000	3.2000	-2.439%	1,385,224	+22.500%
2025-07-17	3.1800	3.3100	3.130000	3.2800	+2.821%	702,770	+19.512%
2025-07-16	3.1500	3.2000	3.060800	3.1900	+2.572%	558,162	+22.884%
2025-07-15	3.1100	3.1550	3.045000	3.1100	+1.303%	1,084,978	+26.045%
2025-07-14	3.0900	3.8200	3.010000	3.0700	-0.968%	3,014,424	+27.687%
2025-07-11	3.0550	3.1600	3.040000	3.1000	+1.639%	682,051	+26.452%
2025-07-10	3.0000	3.1200	3.000000	3.0500	+0.660%	723,993	+28.525%
2025-07-09	3.0600	3.1300	3.005000	3.0300	-0.329%	482,308	+29.373%
2025-07-08	3.0500	3.1000	3.020000	3.0400	-0.328%	637,914	+28.947%
2025-07-07	3.0900	3.1400	3.050000	3.0500	-0.974%	559,151	+28.525%
2025-07-03	3.0600	3.1600	3.060000	3.0800	+0.654%	304,101	+27.273%
2025-07-02	3.0400	3.1100	3.000000	3.0600	+1.661%	460,812	+28.105%
2025-07-01	2.9600	3.1050	2.920000	3.0100	+0.333%	701,586	+30.233%
2025-06-30	3.0200	3.0450	2.980000	3.0000	-0.332%	503,166	+30.667%
2025-06-27	3.0200	3.0800	2.980000	3.0100	-0.331%	914,546	+30.233%
2025-06-26	2.8900	3.0300	2.850000	3.0200	+5.226%	798,102	+29.801%
2025-06-25	2.9800	3.0300	2.870000	2.8700	-4.333%	1,601,237	+36.585%
2025-06-24	3.0700	3.0914	2.925000	3.0000	-0.990%	685,116	+30.667%
2025-06-23	3.0000	3.0600	2.980000	3.0300	+1.000%	459,988	+29.373%
2025-06-20	2.9200	3.0200	2.880000	3.0000	+4.167%	848,402	+30.667%
2025-06-18	2.7900	2.9100	2.780000	2.8800	+2.491%	847,919	+36.111%
2025-06-17	2.8500	3.0000	2.810000	2.8100	-2.431%	1,237,515	+39.502%
2025-06-16	2.9600	3.0250	2.865000	2.8800	-2.373%	1,166,093	+36.111%
2025-06-13	2.8700	3.0050	2.840000	2.9500	+0.683%	840,685	+32.881%
2025-06-12	2.9100	2.9850	2.870000	2.9300	+0.342%	771,220	+33.788%
2025-06-11	3.0000	3.0600	2.890000	2.9200	-2.341%	511,803	+34.247%
2025-06-10	2.8800	3.0200	2.864600	2.9900	+4.545%	854,612	+31.104%
2025-06-09	2.9100	2.9400	2.850000	2.8600	-1.038%	396,594	+37.063%
2025-06-06	2.8800	2.9550	2.850000	2.8900	+2.847%	968,536	+35.640%
2025-06-05	2.9000	2.9000	2.795000	2.8100	-3.103%	707,493	+39.502%
2025-06-04	2.9600	3.0150	2.900000	2.9000	-2.027%	572,692	+35.172%
2025-06-03	2.8500	2.9700	2.835000	2.9600	+3.860%	660,715	+32.432%
2025-06-02	2.8500	2.9000	2.795000	2.8500	-1.042%	930,572	+37.544%
2025-05-30	2.8300	3.0050	2.795000	2.8800	+1.408%	1,097,939	+36.111%
2025-05-29	2.7700	2.8600	2.705000	2.8400	+2.527%	561,494	+38.028%
2025-05-28	2.7600	2.8200	2.720900	2.7700	0.000%	700,360	+41.516%
2025-05-27	2.5700	2.7900	2.540000	2.7700	+9.921%	1,458,292	+41.516%
2025-05-23	2.4900	2.5650	2.465000	2.5200	-1.754%	700,344	+55.556%
2025-05-22	2.5500	2.6350	2.495000	2.5650	+0.786%	632,707	+52.827%
2025-05-21	2.7800	2.7850	2.510000	2.5450	-9.107%	735,107	+54.028%
2025-05-20	2.6300	2.8200	2.620000	2.8000	+6.464%	848,911	+40.000%
2025-05-19	2.4200	2.6600	2.400000	2.6300	+8.230%	1,520,737	+49.049%
2025-05-16	2.4600	2.5050	2.410000	2.4300	-1.220%	677,497	+61.317%
2025-05-15	2.4700	2.4800	2.360000	2.4600	-1.205%	787,242	+59.350%
2025-05-14	2.7000	2.7299	2.480000	2.4900	-6.038%	828,569	+57.430%
2025-05-13	2.6800	2.7150	2.640000	2.6500	-0.749%	457,166	+47.925%
2025-05-12	2.5500	2.7600	2.545000	2.6700	+6.375%	721,080	+46.816%
2025-05-09	2.5700	2.6100	2.500000	2.5100	-3.462%	675,346	+56.175%
2025-05-08	2.6900	2.7300	2.420000	2.6000	-6.810%	1,063,808	+50.769%
2025-05-07	2.8100	2.8150	2.760000	2.7900	-0.357%	543,256	+40.502%
2025-05-06	2.8400	2.8550	2.780000	2.8000	-1.754%	316,474	+40.000%
2025-05-05	2.9400	2.9450	2.830000	2.8500	-4.362%	432,061	+37.544%
2025-05-02	2.9600	3.0400	2.950000	2.9800	+1.361%	231,554	+31.544%
2025-05-01	2.9800	3.0350	2.905000	2.9400	-1.672%	233,406	+33.333%
2025-04-30	3.0100	3.0200	2.970000	2.9900	-2.288%	352,414	+31.104%
2025-04-29	3.0300	3.0750	3.015000	3.0600	+0.658%	277,818	+28.105%
2025-04-28	3.0000	3.0900	2.975000	3.0400	+1.672%	366,183	+28.947%
2025-04-25	3.0100	3.0100	2.945000	2.9900	-1.320%	329,134	+31.104%
2025-04-24	3.0200	3.0382	2.980000	3.0300	+1.000%	250,954	+29.373%
2025-04-23	3.0400	3.0950	2.990000	3.0000	+1.351%	457,385	+30.667%
2025-04-22	2.8900	2.9750	2.840000	2.9600	+3.136%	406,471	+32.432%
2025-04-21	3.0000	3.0000	2.850000	2.8700	-4.013%	449,220	+36.585%
2025-04-17	2.9100	3.0100	2.900000	2.9900	+2.397%	704,592	+31.104%
2025-04-16	2.9000	2.9400	2.865000	2.9200	-0.341%	586,592	+34.247%
2025-04-15	2.9900	3.0300	2.930000	2.9300	-2.333%	355,967	+33.788%
2025-04-14	2.9600	3.0200	2.925000	3.0000	+2.389%	421,015	+30.667%
2025-04-11	2.9400	2.9600	2.885000	2.9300	-0.340%	388,153	+33.788%
2025-04-10	3.0500	3.0500	2.860000	2.9400	-6.962%	722,780	+33.333%