Dark

PMTS
CPI Card Group Inc. Common Stock
stock NASDAQ

At Close

Sep 10, 2026 3:59:55 PM EDT

26.86USD-4.920%(-1.39)166,060

16.75Bid 32.42Ask 15.67Spread

Pre-market

0.00USD-100.000%(-28.25)0

After-hours

Sep 10, 2026 4:55:30 PM EDT

22.71USD-15.450%(-4.15)59,168

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	28.1200	28.120000	26.8500	26.8600	-4.920%	166,060	0.000%
2026-09-09	28.7000	28.840000	28.0700	28.2500	-2.821%	64,599	-4.920%
2026-09-08	28.0000	29.565000	27.5900	29.0700	+2.939%	152,070	-7.602%
2026-09-04	28.5200	28.520000	27.5600	28.2400	-1.431%	68,372	-4.887%
2026-09-03	29.2000	29.231900	28.0500	28.6500	-1.207%	74,255	-6.248%
2026-09-02	28.4700	29.100000	28.0500	29.0000	+2.329%	84,820	-7.379%
2026-09-01	28.9000	29.290000	28.0150	28.3400	-2.175%	74,919	-5.222%
2026-08-31	29.4900	29.490000	28.6000	28.9700	+0.486%	130,910	-7.283%
2026-08-28	28.9500	29.431900	28.6000	28.8300	-0.415%	67,677	-6.833%
2026-08-27	28.4200	29.290000	28.3300	28.9500	+1.901%	94,976	-7.219%
2026-08-26	28.2600	28.555000	27.7500	28.4100	-1.865%	71,174	-5.456%
2026-08-25	28.5400	28.995000	28.3800	28.9500	+1.615%	59,835	-7.219%
2026-08-24	28.0400	29.310000	27.9900	28.4900	+1.605%	99,821	-5.721%
2026-08-21	28.1400	28.305000	27.2800	28.0400	+1.927%	121,408	-4.208%
2026-08-20	27.5900	28.057500	27.0000	27.5100	-0.936%	75,295	-2.363%
2026-08-19	28.1300	28.471300	27.1200	27.7700	0.000%	117,963	-3.277%
2026-08-18	28.4800	28.650000	27.6300	27.7700	-3.240%	72,514	-3.277%
2026-08-17	28.5000	29.250000	28.1300	28.7000	+0.702%	102,333	-6.411%
2026-08-14	29.0700	29.080000	27.9800	28.5000	-1.724%	82,635	-5.754%
2026-08-13	29.5700	30.000000	28.2800	29.0000	-1.928%	188,840	-7.379%
2026-08-12	30.8400	30.930000	29.3200	29.5700	-3.049%	95,522	-9.165%
2026-08-11	28.5600	31.249900	28.4250	30.5000	+6.681%	211,891	-11.934%
2026-08-10	28.3600	31.000000	27.9850	28.5900	+3.139%	380,198	-6.051%
2026-08-07	25.0000	28.000000	24.6600	27.7200	+13.374%	218,466	-3.102%
2026-08-06	24.0000	24.690000	21.2500	24.4500	+7.567%	190,771	+9.857%
2026-08-05	22.8400	23.430000	22.0700	22.7300	-0.829%	47,573	+18.170%
2026-08-04	22.0500	23.320000	22.0500	22.9200	+4.372%	42,148	+17.190%
2026-08-03	21.2700	22.000000	21.2050	21.9600	+4.224%	40,847	+22.313%
2026-07-31	20.5500	21.070000	20.3100	21.0700	+2.381%	20,395	+27.480%
2026-07-30	20.9300	20.990000	20.3700	20.5800	-1.390%	24,286	+30.515%
2026-07-29	21.0700	21.585000	20.8600	20.8700	-1.371%	29,779	+28.701%
2026-07-28	20.5600	21.200000	20.4600	21.1600	+3.421%	28,902	+26.938%
2026-07-27	19.7700	20.539900	19.7700	20.4600	+4.816%	28,279	+31.281%
2026-07-24	19.6100	20.130000	19.4600	19.5200	-0.357%	28,912	+37.602%
2026-07-23	19.6300	19.755000	18.7100	19.5900	-0.609%	47,756	+37.111%
2026-07-22	19.9700	20.080000	19.3450	19.7100	-2.377%	24,620	+36.276%
2026-07-21	19.4800	20.200000	19.2950	20.1900	+4.611%	36,924	+33.036%
2026-07-20	18.5500	19.490000	18.5500	19.3000	+2.605%	45,696	+39.171%
2026-07-17	18.8800	19.390000	18.6201	18.8100	-1.878%	22,977	+42.796%
2026-07-16	18.9000	19.890000	18.7100	19.1700	+1.914%	39,162	+40.115%
2026-07-15	18.8300	19.880000	18.7550	18.8100	+0.267%	44,400	+42.796%
2026-07-14	19.4000	20.000000	18.5900	18.7600	-2.495%	25,117	+43.177%
2026-07-13	19.5900	20.080000	18.8460	19.2400	-1.535%	34,499	+39.605%
2026-07-10	19.0800	19.840372	19.0000	19.5400	+1.586%	30,895	+37.462%
2026-07-09	18.6300	19.880000	18.3600	19.2350	+2.696%	39,620	+39.641%
2026-07-08	19.1700	19.695000	18.5000	18.7300	-2.346%	44,692	+43.406%
2026-07-07	20.3600	20.360000	19.1800	19.1800	-6.348%	53,328	+40.042%
2026-07-06	21.3780	21.378000	20.1200	20.4800	+0.491%	35,150	+31.152%
2026-07-02	20.9500	20.950000	20.1600	20.3800	-1.878%	25,672	+31.796%
2026-07-01	20.7800	21.135000	20.0900	20.7700	-0.048%	34,826	+29.321%
2026-06-30	20.5900	20.880000	20.3150	20.7800	+1.021%	40,419	+29.259%
2026-06-29	20.2700	20.850000	19.7550	20.5700	+0.932%	48,146	+30.579%
2026-06-26	19.2000	20.539900	19.1250	20.3800	+4.889%	231,887	+31.796%
2026-06-25	19.0400	19.700000	18.9956	19.4300	+2.913%	29,797	+38.240%
2026-06-24	18.1400	18.935000	18.1400	18.8800	+3.057%	38,492	+42.267%
2026-06-23	18.1000	18.590000	17.9700	18.3200	+0.439%	16,532	+46.616%
2026-06-22	18.2600	18.999900	17.8700	18.2400	-0.110%	21,421	+47.259%
2026-06-18	18.1100	18.280000	17.2701	18.2600	+2.354%	48,560	+47.097%
2026-06-17	18.7000	18.700000	17.8000	17.8400	-4.599%	21,461	+50.561%
2026-06-16	19.0400	19.040000	18.1500	18.7000	-0.848%	31,060	+43.636%
2026-06-15	19.3600	19.850000	18.7850	18.8600	-0.997%	27,151	+42.418%
2026-06-12	18.9400	19.339900	18.4400	19.0500	+0.687%	39,921	+40.997%
2026-06-11	18.5800	19.060000	18.4900	18.9200	+2.160%	35,489	+41.966%
2026-06-10	18.5000	19.050000	17.7400	18.5200	+0.216%	64,741	+45.032%
2026-06-09	17.2700	18.570000	17.2700	18.4800	+8.451%	66,552	+45.346%
2026-06-08	16.9900	17.490000	16.5000	17.0400	-0.059%	83,066	+57.629%
2026-06-05	17.6000	18.100000	17.0300	17.0500	-3.727%	59,225	+57.537%
2026-06-04	16.6300	18.400000	16.6300	17.7100	+9.254%	103,063	+51.666%
2026-06-03	17.0100	17.999900	16.1400	16.2100	-3.166%	71,339	+65.700%
2026-06-02	16.8200	17.110000	16.6750	16.7400	-0.416%	28,166	+60.454%
2026-06-01	16.8100	17.250000	16.6600	16.8100	-0.943%	26,129	+59.786%
2026-05-29	17.5500	18.100000	16.8100	16.9700	-3.139%	62,551	+58.279%
2026-05-28	17.6400	17.840000	17.4850	17.5200	-1.462%	21,911	+53.311%
2026-05-27	17.9200	18.060000	17.5201	17.7800	-0.726%	39,351	+51.069%
2026-05-26	17.3600	17.940000	17.0800	17.9100	+4.249%	31,548	+49.972%
2026-05-22	16.3800	17.769900	16.3800	17.1800	+7.982%	82,587	+56.345%
2026-05-21	16.0400	16.197500	15.3600	15.9100	-0.810%	38,099	+68.825%
2026-05-20	15.6600	16.145000	15.6600	16.0400	+2.492%	23,426	+67.456%
2026-05-19	16.0200	16.530000	15.5650	15.6500	-3.036%	39,990	+71.629%
2026-05-18	16.6800	17.300000	16.0200	16.1400	-3.699%	50,074	+66.419%
2026-05-15	16.0500	16.890000	16.0350	16.7600	+3.906%	60,553	+60.263%
2026-05-14	15.8400	16.410000	15.0000	16.1300	+2.218%	46,281	+66.522%
2026-05-13	15.6100	16.150000	15.4800	15.7800	-0.316%	51,808	+70.215%
2026-05-12	15.2600	16.370000	15.1300	15.8300	+3.532%	49,484	+69.678%
2026-05-11	15.6100	16.930000	15.1250	15.2900	-1.987%	66,771	+75.670%
2026-05-08	15.6900	15.860000	15.2400	15.6000	+0.451%	33,795	+72.179%
2026-05-07	14.9800	16.260000	14.9800	15.5300	+2.373%	48,837	+72.956%
2026-05-06	16.1300	16.130000	14.8200	15.1700	-5.128%	92,291	+77.060%
2026-05-05	17.1500	17.370000	15.6000	15.9900	-6.764%	44,329	+67.980%
2026-05-04	17.1600	18.767200	16.8300	17.1500	-1.323%	28,936	+56.618%
2026-05-01	17.7200	17.870000	17.3000	17.3800	-1.863%	13,523	+54.545%
2026-04-30	16.9000	18.050000	16.8100	17.7100	+4.545%	68,314	+51.666%
2026-04-29	18.1800	18.180000	16.8800	16.9400	-6.718%	26,681	+58.560%
2026-04-28	18.1000	18.605000	17.9700	18.1600	+0.331%	16,777	+47.907%
2026-04-27	18.2200	19.520000	17.6600	18.1000	-0.385%	124,837	+48.398%
2026-04-24	17.6800	18.230000	17.2000	18.1700	+2.830%	62,637	+47.826%
2026-04-23	17.8400	17.960000	16.5900	17.6700	-0.675%	39,882	+52.009%
2026-04-22	18.1900	18.419900	17.7300	17.7900	-0.891%	19,282	+50.984%
2026-04-21	18.8200	19.135000	17.9300	17.9500	-4.926%	26,119	+49.638%
2026-04-20	18.5300	19.099900	18.1900	18.8800	+0.693%	50,109	+42.267%
2026-04-17	18.2300	19.125000	18.0900	18.7500	+4.807%	72,790	+43.253%
2026-04-16	17.5100	17.900000	17.0500	17.8900	+1.016%	34,801	+50.140%
2026-04-15	17.4100	17.960000	17.1701	17.7100	+1.899%	30,056	+51.666%
2026-04-14	17.8600	18.494300	17.2581	17.3800	-2.851%	23,013	+54.545%
2026-04-13	17.3600	18.350000	17.2900	17.8900	+2.639%	82,696	+50.140%
2026-04-10	17.0200	17.510000	16.7000	17.4300	+2.289%	34,719	+54.102%
2026-04-09	16.5300	17.040000	16.3000	17.0400	+2.899%	20,320	+57.629%
2026-04-08	16.9500	17.050000	16.2306	16.5600	+1.408%	39,174	+62.198%
2026-04-07	16.4000	16.660000	15.7544	16.3300	-1.270%	36,546	+64.483%
2026-04-06	15.3800	16.595000	15.3800	16.5400	+7.542%	45,713	+62.394%
2026-04-02	14.8900	15.829900	14.8900	15.3800	+1.854%	37,103	+74.642%
2026-04-01	14.7200	15.190000	14.5100	15.1000	+4.066%	35,704	+77.881%
2026-03-31	14.4500	14.750000	14.2650	14.5100	+0.415%	46,988	+85.114%
2026-03-30	14.1900	14.500000	13.6700	14.4500	+1.832%	43,763	+85.882%
2026-03-27	13.8300	14.340000	13.5800	14.1900	+1.793%	51,127	+89.288%
2026-03-26	14.0200	14.140000	13.5400	13.9400	-0.429%	35,699	+92.683%
2026-03-25	14.3900	14.437700	13.7656	14.0000	-0.920%	34,505	+91.857%
2026-03-24	13.8600	14.380000	13.8600	14.1300	+0.284%	37,861	+90.092%
2026-03-23	13.5300	14.408800	13.4400	14.0900	+6.904%	76,015	+90.632%
2026-03-20	13.9700	13.970000	13.1100	13.1800	-5.587%	239,959	+103.794%
2026-03-19	13.7800	14.200000	13.1300	13.9600	+0.215%	48,743	+92.407%
2026-03-18	14.4200	14.420000	13.7000	13.9300	-3.599%	41,889	+92.821%
2026-03-17	14.9300	15.390000	14.4243	14.4500	-2.824%	28,326	+85.882%
2026-03-16	15.0400	15.395000	14.8100	14.8700	-0.067%	43,393	+80.632%
2026-03-13	15.5500	15.805000	14.8400	14.8800	-3.814%	33,287	+80.511%
2026-03-12	16.0300	16.080000	15.4400	15.4700	-3.614%	45,766	+73.626%
2026-03-11	15.7800	16.285000	15.3302	16.0500	+1.711%	86,804	+67.352%
2026-03-10	15.4100	16.520000	15.2500	15.7800	+1.905%	94,888	+70.215%
2026-03-09	15.1300	15.630000	14.1500	15.4850	-0.226%	171,514	+73.458%
2026-03-06	17.4900	17.855000	15.4900	15.5200	-11.818%	169,707	+73.067%
2026-03-05	14.4500	17.950000	14.4500	17.6000	+41.252%	535,618	+52.614%
2026-03-04	12.6400	12.840000	12.4000	12.4600	-0.320%	26,329	+115.570%
2026-03-03	12.1400	12.730000	11.9100	12.5000	+1.626%	44,499	+114.880%
2026-03-02	12.0400	12.780000	12.0400	12.3000	+0.285%	91,400	+118.374%
2026-02-27	12.4000	12.455000	12.2000	12.2650	-2.193%	51,691	+118.997%
2026-02-26	12.8400	13.020000	12.3700	12.5400	-1.878%	24,646	+114.195%
2026-02-25	12.8200	13.090000	12.5550	12.7800	+1.914%	36,056	+110.172%
2026-02-24	11.9700	12.770000	11.8563	12.5400	+5.422%	65,380	+114.195%
2026-02-23	12.0000	12.200000	11.7900	11.8950	-0.875%	80,925	+125.809%
2026-02-20	12.0200	12.356400	11.9200	12.0000	-1.720%	47,078	+123.833%
2026-02-19	11.5200	12.332500	11.4550	12.2100	+5.898%	28,970	+119.984%
2026-02-18	11.7200	12.200000	11.3200	11.5300	-0.689%	53,135	+132.958%
2026-02-17	11.3900	11.790000	11.0000	11.6100	+2.021%	56,090	+131.352%
2026-02-13	11.2800	11.710000	11.1900	11.3800	+0.797%	75,111	+136.028%
2026-02-12	11.9100	12.120000	10.8100	11.2900	-3.504%	75,009	+137.910%
2026-02-11	12.3712	12.489900	11.2600	11.7000	-4.723%	69,644	+129.573%
2026-02-10	12.6700	12.685000	12.1150	12.2800	-2.307%	41,655	+118.730%
2026-02-09	12.7900	12.830000	12.4550	12.5700	-2.784%	52,884	+113.683%
2026-02-06	12.8800	13.080000	12.7800	12.9300	+1.811%	15,321	+107.734%
2026-02-05	13.0300	13.030000	12.5200	12.7000	-3.275%	37,317	+111.496%
2026-02-04	13.1300	13.460000	12.8200	13.1300	-0.304%	36,142	+104.570%
2026-02-03	13.5100	13.590000	12.7450	13.1700	-1.570%	35,814	+103.948%
2026-02-02	13.0100	13.890000	13.0100	13.3800	+3.002%	44,796	+100.747%
2026-01-30	12.7400	13.170000	12.3600	12.9900	+1.168%	31,655	+106.774%
2026-01-29	12.7200	13.085000	12.5000	12.8400	+0.078%	32,826	+109.190%
2026-01-28	13.4700	13.595000	12.7500	12.8300	-4.751%	29,270	+109.353%
2026-01-27	13.5900	13.740000	13.4000	13.4700	-1.822%	22,040	+99.406%
2026-01-26	13.6800	13.795000	13.5100	13.7200	-0.363%	23,184	+95.773%
2026-01-23	14.5200	14.520000	13.6600	13.7700	-5.426%	21,614	+95.062%
2026-01-22	13.6300	14.610000	13.2200	14.5600	+7.098%	46,982	+84.478%
2026-01-21	13.4000	13.720000	13.1500	13.5950	+2.295%	28,742	+97.573%
2026-01-20	13.3900	13.490000	13.2500	13.2900	-3.275%	35,080	+102.107%
2026-01-16	14.0000	14.249900	13.6600	13.7400	-1.435%	21,100	+95.488%
2026-01-15	13.8500	14.250000	13.8500	13.9400	+1.603%	33,771	+92.683%
2026-01-14	13.6300	13.980000	13.3050	13.7200	+0.734%	39,853	+95.773%
2026-01-13	13.7900	14.056600	13.5250	13.6200	-0.220%	21,739	+97.210%
2026-01-12	13.7000	13.895000	13.2033	13.6500	-0.583%	43,604	+96.777%
2026-01-09	13.8800	14.060000	13.6900	13.7300	-0.651%	16,887	+95.630%
2026-01-08	13.7100	14.110000	13.7100	13.8200	+0.363%	28,539	+94.356%
2026-01-07	14.0300	14.216300	13.6100	13.7700	-1.993%	62,855	+95.062%
2026-01-06	14.0400	14.230000	13.6700	14.0500	+0.071%	40,544	+91.174%
2026-01-05	14.3000	14.590000	13.9900	14.0400	-1.266%	31,175	+91.311%
2026-01-02	14.7400	14.830000	14.2200	14.2200	-3.134%	18,943	+88.889%
2025-12-31	14.4768	14.700000	14.3582	14.6800	-0.068%	27,250	+82.970%
2025-12-30	15.0100	15.363800	14.6900	14.6900	-1.409%	45,022	+82.845%
2025-12-29	15.1400	15.250000	14.6000	14.9000	-2.038%	43,266	+80.268%
2025-12-26	15.1100	15.350000	14.9100	15.2100	+0.132%	24,654	+76.594%
2025-12-24	15.4300	15.430000	14.7800	15.1900	-2.126%	43,881	+76.827%
2025-12-23	15.1800	15.530000	15.0500	15.5200	+1.904%	32,684	+73.067%
2025-12-22	15.7900	16.026800	15.0200	15.2300	-3.547%	49,367	+76.362%
2025-12-19	15.9000	16.190000	15.7000	15.7900	-0.629%	40,333	+70.108%
2025-12-18	16.3200	16.350000	15.8100	15.8900	-1.914%	21,687	+69.037%
2025-12-17	16.5900	16.590000	16.0700	16.2000	-2.292%	21,754	+65.802%
2025-12-16	16.2500	17.473500	15.8300	16.5800	+0.913%	35,299	+62.002%
2025-12-15	17.7000	17.700000	16.2149	16.4300	-7.018%	38,732	+63.481%
2025-12-12	17.9200	18.030000	17.5000	17.6700	-1.779%	75,451	+52.009%
2025-12-11	18.1300	18.130000	17.3981	17.9900	-1.154%	47,908	+49.305%
2025-12-10	17.5600	18.230000	17.2150	18.2000	+3.058%	116,509	+47.582%
2025-12-09	17.0600	17.880000	17.0100	17.6600	+4.127%	94,859	+52.095%
2025-12-08	15.9400	17.045000	15.7250	16.9600	+7.206%	115,525	+58.373%
2025-12-05	14.3300	15.890000	14.3300	15.8200	+10.784%	108,811	+69.785%
2025-12-04	14.0900	14.280000	13.9064	14.2800	+0.776%	50,200	+88.095%
2025-12-03	13.8000	14.360000	13.7033	14.1700	+3.810%	66,387	+89.555%
2025-12-02	13.4300	13.790000	13.1876	13.6500	+1.866%	42,843	+96.777%
2025-12-01	13.3800	13.490000	13.0300	13.4000	-0.814%	35,231	+100.448%
2025-11-28	13.6800	13.790000	13.3929	13.5100	-1.243%	15,204	+98.816%
2025-11-26	13.2300	13.790000	12.8500	13.6800	+3.872%	40,236	+96.345%
2025-11-25	12.4800	13.210000	12.4650	13.1700	+6.813%	52,000	+103.948%
2025-11-24	12.1700	12.335000	12.0800	12.3300	+2.154%	15,364	+117.843%
2025-11-21	11.9100	12.456100	11.6500	12.0700	+1.429%	42,670	+122.535%
2025-11-20	12.2100	12.390000	11.7601	11.9000	0.000%	68,284	+125.714%
2025-11-19	12.5900	12.590000	11.6350	11.9000	-4.800%	87,865	+125.714%
2025-11-18	12.3000	12.770000	12.0800	12.5000	+2.041%	73,640	+114.880%
2025-11-17	12.9200	12.920000	12.0658	12.2500	-6.130%	92,814	+119.265%
2025-11-14	13.1800	13.585000	13.0000	13.0500	-1.732%	45,399	+105.824%
2025-11-13	13.9700	14.050000	13.2600	13.2800	-5.346%	30,136	+102.259%
2025-11-12	13.9400	14.220000	13.8800	14.0300	+0.501%	30,626	+91.447%
2025-11-11	13.8700	14.190000	13.7500	13.9600	0.000%	25,082	+92.407%
2025-11-10	14.5600	14.940000	13.9000	13.9600	+1.159%	74,445	+92.407%
2025-11-07	14.1000	14.555000	13.5100	13.8000	-2.954%	70,971	+94.638%
2025-11-06	14.2800	14.400000	13.9700	14.2200	+0.106%	79,412	+88.889%
2025-11-05	13.8900	14.520000	13.8301	14.2050	+2.268%	55,185	+89.088%
2025-11-04	14.7500	15.419900	13.0000	13.8900	-20.764%	413,756	+93.377%
2025-11-03	15.5600	17.870000	15.3100	17.5300	+12.084%	80,911	+53.223%
2025-10-31	15.7300	16.300000	15.4100	15.6400	-1.013%	52,352	+71.739%
2025-10-30	16.0500	16.225000	15.6600	15.8000	-2.349%	41,632	+70.000%
2025-10-29	16.6500	17.230000	16.1100	16.1800	-3.805%	82,647	+66.007%
2025-10-28	16.8900	17.230100	16.4600	16.8200	-0.385%	49,026	+59.691%
2025-10-27	17.4100	17.450000	16.8600	16.8850	-2.624%	74,830	+59.076%
2025-10-24	17.5700	18.310000	17.1700	17.3400	+0.697%	32,235	+54.902%
2025-10-23	16.3500	17.630000	16.1250	17.2200	+5.969%	98,474	+55.981%
2025-10-22	16.0500	16.295000	15.8200	16.2500	+1.120%	40,143	+65.292%
2025-10-21	15.7200	16.225000	15.5500	16.0700	+2.618%	57,062	+67.144%
2025-10-20	15.1000	15.851000	15.1000	15.6600	+3.777%	62,923	+71.520%
2025-10-17	15.1400	15.335000	15.0000	15.0900	-1.211%	30,019	+77.999%
2025-10-16	15.5300	15.530000	15.0900	15.2750	-0.812%	38,408	+75.843%
2025-10-15	15.6400	15.730000	15.1300	15.4000	-0.452%	19,534	+74.416%
2025-10-14	15.0000	15.560000	15.0000	15.4700	+1.443%	35,298	+73.626%
2025-10-13	15.4900	15.490000	15.1100	15.2500	+0.927%	36,359	+76.131%
2025-10-10	16.2800	16.630000	15.0600	15.1100	-6.440%	54,033	+77.763%
2025-10-09	15.2000	16.170000	15.0250	16.1500	+6.110%	42,525	+66.316%
2025-10-08	15.2800	15.567200	15.1150	15.2200	+0.066%	39,611	+76.478%
2025-10-07	15.5550	15.575000	15.1750	15.2100	-2.562%	45,896	+76.594%
2025-10-06	15.2500	15.710000	15.2500	15.6100	+2.428%	27,132	+72.069%
2025-10-03	15.3000	15.960000	15.2400	15.2400	-0.392%	40,433	+76.247%
2025-10-02	15.2500	15.500000	14.8900	15.3000	+0.526%	21,096	+75.556%
2025-10-01	15.1000	15.370000	15.0700	15.2200	+0.528%	35,825	+76.478%
2025-09-30	14.8900	15.200000	14.4500	15.1400	+1.577%	35,827	+77.411%
2025-09-29	15.4800	15.480000	14.8750	14.9050	-3.465%	31,828	+80.208%
2025-09-26	15.0000	15.460000	14.8100	15.4400	+3.278%	64,596	+73.964%
2025-09-25	15.5700	15.720000	14.8725	14.9500	-4.868%	44,095	+79.666%
2025-09-24	16.0500	16.050000	15.4500	15.7150	-2.026%	39,566	+70.920%
2025-09-23	15.7150	16.213000	15.7150	16.0400	+2.101%	41,616	+67.456%
2025-09-22	15.5600	15.790000	15.0900	15.7100	+0.576%	27,718	+70.974%
2025-09-19	15.7800	15.790000	15.3700	15.6200	-1.327%	163,570	+71.959%
2025-09-18	14.9000	15.870000	14.9000	15.8300	+6.887%	43,501	+69.678%
2025-09-17	14.9042	15.420000	14.7855	14.8100	+0.339%	33,792	+81.364%
2025-09-16	15.2000	15.260000	14.7600	14.7600	-2.959%	25,798	+81.978%
2025-09-15	15.0300	15.420000	14.9909	15.2100	+2.149%	39,741	+76.594%
2025-09-12	15.2100	15.300000	14.7600	14.8900	-1.975%	50,695	+80.390%
2025-09-11	14.6700	15.360000	14.4450	15.1900	+4.723%	35,334	+76.827%
2025-09-10	14.7800	16.310000	14.3700	14.5050	-1.461%	49,535	+85.178%
2025-09-09	14.0100	14.890000	13.9490	14.7200	+4.769%	32,273	+82.473%
2025-09-08	14.2100	14.300000	13.8200	14.0500	-1.748%	37,631	+91.174%
2025-09-05	14.6900	14.833000	14.2200	14.3000	-2.985%	29,456	+87.832%
2025-09-04	14.4000	14.750000	14.2900	14.7400	+1.655%	33,013	+82.225%
2025-09-03	15.1700	15.170000	14.4000	14.5000	-4.731%	27,400	+85.241%
2025-09-02	15.2600	15.890000	15.0000	15.2200	-2.311%	29,611	+76.478%
2025-08-29	15.7700	15.950000	15.4900	15.5800	-1.017%	26,527	+72.401%
2025-08-28	15.5600	15.920000	15.3700	15.7400	+1.418%	43,456	+70.648%
2025-08-27	16.1500	16.359000	15.5100	15.5200	-3.722%	27,387	+73.067%
2025-08-26	15.7200	16.160000	15.5200	16.1200	+3.069%	30,424	+66.625%
2025-08-25	15.4200	15.735900	15.2800	15.6400	+0.450%	32,883	+71.739%
2025-08-22	14.8700	15.713500	14.8700	15.5700	+5.703%	60,719	+72.511%
2025-08-21	14.8600	15.240000	14.6800	14.7300	-1.075%	24,674	+82.349%
2025-08-20	15.1000	15.710000	14.7900	14.8900	-1.910%	40,320	+80.390%
2025-08-19	15.7000	15.850000	15.1300	15.1800	-2.755%	45,151	+76.943%
2025-08-18	15.7900	16.160000	15.4850	15.6100	0.000%	63,858	+72.069%
2025-08-15	15.7600	15.760000	15.0100	15.6100	-0.700%	82,098	+72.069%
2025-08-14	16.1500	16.580000	15.7000	15.7200	-2.391%	87,459	+70.865%
2025-08-13	16.2200	17.120000	16.0000	16.1050	+0.280%	75,518	+66.781%
2025-08-12	14.0500	16.260000	13.8001	16.0600	+16.885%	279,172	+67.248%
2025-08-11	13.4300	14.490000	13.4101	13.7400	+3.698%	196,898	+95.488%
2025-08-08	12.6700	13.980000	12.5200	13.2500	-28.840%	508,558	+102.717%
2025-08-07	18.1800	18.800000	17.2700	18.6200	+3.444%	48,161	+44.253%
2025-08-06	17.9000	18.389900	17.7600	18.0000	+0.559%	24,100	+49.222%
2025-08-05	18.6500	18.650000	17.8100	17.9000	-4.227%	41,277	+50.056%
2025-08-04	19.0300	19.090000	18.5800	18.6900	-0.293%	25,301	+43.713%
2025-08-01	19.1100	19.410000	18.3200	18.7450	-3.426%	29,011	+43.292%
2025-07-31	20.4500	20.540000	19.4100	19.4100	-5.868%	30,345	+38.382%
2025-07-30	20.8600	21.212900	20.5000	20.6200	-1.269%	34,257	+30.262%
2025-07-29	21.2500	21.250000	20.8500	20.8850	-0.453%	23,819	+28.609%
2025-07-28	21.5742	21.574200	20.6650	20.9800	-0.095%	28,363	+28.027%
2025-07-25	20.7900	21.060000	20.0731	21.0000	+2.190%	19,715	+27.905%
2025-07-24	21.2900	21.290000	20.5500	20.5500	-3.476%	22,528	+30.706%
2025-07-23	21.0300	21.380000	20.7600	21.2900	+1.526%	12,885	+26.163%
2025-07-22	21.0600	21.160000	20.7450	20.9700	+0.576%	24,665	+28.088%
2025-07-21	21.7300	21.730000	20.8100	20.8500	-3.293%	20,817	+28.825%
2025-07-18	22.0300	22.030000	21.2900	21.5600	-1.101%	43,254	+24.583%
2025-07-17	21.8600	22.200000	21.5650	21.8000	+0.046%	54,508	+23.211%
2025-07-16	21.6500	21.860000	21.1850	21.7900	+0.786%	48,726	+23.268%
2025-07-15	22.0500	22.230000	21.3700	21.6200	-1.683%	40,854	+24.237%
2025-07-14	22.1400	22.140000	21.4600	21.9900	-0.678%	47,581	+22.146%
2025-07-11	23.0000	23.000000	22.0700	22.1400	-3.739%	56,610	+21.319%
2025-07-10	22.6800	23.410000	22.6800	23.0000	+0.833%	29,869	+16.783%
2025-07-09	23.3000	23.300000	22.6750	22.8100	-1.341%	45,582	+17.755%
2025-07-08	24.0000	24.000000	23.0000	23.1200	-4.856%	60,076	+16.176%
2025-07-07	24.8400	25.500000	24.0900	24.3000	-3.226%	62,469	+10.535%
2025-07-03	24.4500	25.370000	24.4500	25.1100	+2.783%	16,710	+6.969%
2025-07-02	23.9900	24.460000	23.9000	24.4300	+1.919%	60,840	+9.947%
2025-07-01	23.5100	24.420000	23.5100	23.9700	+1.054%	44,890	+12.057%
2025-06-30	23.3300	23.820000	23.3300	23.7200	+1.715%	49,814	+13.238%
2025-06-27	23.7200	24.040000	23.2200	23.3200	-1.686%	154,433	+15.180%
2025-06-26	22.9200	23.860000	22.9200	23.7200	+3.490%	32,844	+13.238%
2025-06-25	23.3100	23.310000	22.8800	22.9200	-1.799%	19,811	+17.190%
2025-06-24	23.3600	23.508800	23.2101	23.3400	+1.214%	17,798	+15.081%
2025-06-23	23.1100	23.269900	22.5700	23.0600	+0.479%	35,407	+16.479%
2025-06-20	23.1900	23.305000	22.7450	22.9500	+0.218%	55,924	+17.037%
2025-06-18	22.9900	23.110000	22.6100	22.9000	+0.307%	39,763	+17.293%
2025-06-17	22.7600	23.200000	22.6605	22.8300	-0.868%	75,741	+17.652%
2025-06-16	22.6100	23.080000	22.6100	23.0300	+3.135%	131,658	+16.630%
2025-06-13	22.5100	22.850000	22.3300	22.3300	-2.190%	36,200	+20.287%
2025-06-12	22.3700	23.200000	22.3700	22.8300	+1.332%	33,746	+17.652%
2025-06-11	22.1300	22.825000	21.8100	22.5300	+2.736%	69,149	+19.219%
2025-06-10	22.0300	22.875000	21.8100	21.9300	-0.544%	65,445	+22.481%
2025-06-09	21.8200	22.200000	21.4700	22.0500	+1.193%	39,450	+21.814%
2025-06-06	21.8700	22.410000	21.4586	21.7900	+0.322%	24,662	+23.268%
2025-06-05	21.4600	22.225000	21.2100	21.7200	+1.353%	34,063	+23.665%
2025-06-04	22.6400	22.980000	21.3140	21.4300	-5.885%	36,663	+25.338%
2025-06-03	22.3100	23.420000	22.3000	22.7700	+2.062%	68,600	+17.962%
2025-06-02	22.1300	22.510000	22.0800	22.3100	+0.225%	73,690	+20.394%
2025-05-30	21.9200	22.400000	21.2500	22.2600	+0.542%	103,836	+20.665%
2025-05-29	21.7200	22.170000	21.3350	22.1400	+2.028%	41,164	+21.319%
2025-05-28	21.3200	21.840000	20.5450	21.7000	+6.791%	74,373	+23.779%
2025-05-27	20.2300	21.000000	19.6400	20.3200	+1.702%	152,682	+32.185%
2025-05-23	19.8200	20.650000	19.6250	19.9800	-0.548%	142,139	+34.434%
2025-05-22	20.0000	20.550000	19.2900	20.0900	+0.551%	81,843	+33.698%
2025-05-21	21.0300	21.065000	19.9100	19.9800	-5.710%	69,159	+34.434%
2025-05-20	22.0100	22.100000	21.1500	21.1900	-2.932%	60,404	+26.758%
2025-05-19	23.7300	23.730000	21.3801	21.8300	-9.681%	60,181	+23.042%
2025-05-16	23.3400	24.730000	23.3400	24.1700	+3.868%	98,279	+11.129%
2025-05-15	23.0500	23.760000	21.7800	23.2700	+0.780%	55,690	+15.428%
2025-05-14	23.1200	23.580000	22.7200	23.0900	-0.043%	52,260	+16.327%
2025-05-13	21.6100	23.140000	21.2750	23.1000	+12.793%	55,867	+16.277%
2025-05-12	21.6200	21.620000	19.1050	20.4800	-4.788%	86,779	+31.152%
2025-05-09	22.0000	22.450000	21.1000	21.5100	-2.449%	56,310	+24.872%
2025-05-08	20.4600	22.750000	20.0056	22.0500	+9.267%	83,820	+21.814%
2025-05-07	21.2900	24.870000	18.4600	20.1800	-20.363%	172,603	+33.102%
2025-05-06	26.1200	27.000000	25.2300	25.3400	-2.986%	51,713	+5.998%
2025-05-05	26.2700	26.690000	26.0400	26.1200	-0.910%	16,048	+2.833%
2025-05-02	26.2900	27.310000	26.2700	26.3600	+1.151%	16,097	+1.897%
2025-05-01	26.1400	26.410000	25.5300	26.0600	-0.306%	19,098	+3.070%
2025-04-30	25.5350	26.380000	25.3700	26.1400	-0.947%	16,337	+2.754%
2025-04-29	26.3000	26.700000	25.8900	26.3900	-0.340%	18,005	+1.781%
2025-04-28	26.1600	26.840000	25.8100	26.4800	+1.223%	16,923	+1.435%
2025-04-25	25.9200	26.409600	25.7600	26.1600	+0.499%	13,564	+2.676%
2025-04-24	26.2900	26.710000	25.7400	26.0300	-1.027%	46,412	+3.189%
2025-04-23	26.9200	27.710000	26.2700	26.3000	+0.766%	21,540	+2.129%
2025-04-22	25.9200	26.870000	25.3700	26.1000	+1.874%	50,559	+2.912%
2025-04-21	24.7400	25.750000	24.1700	25.6200	+1.506%	71,727	+4.840%
2025-04-17	24.9400	25.900000	24.9400	25.2400	+1.284%	16,408	+6.418%
2025-04-16	25.3000	25.680000	24.1550	24.9200	-2.198%	32,403	+7.785%
2025-04-15	24.6500	25.640000	24.4500	25.4800	+3.116%	52,853	+5.416%
2025-04-14	24.6300	25.290000	23.9092	24.7100	+3.130%	47,861	+8.701%
2025-04-11	23.6700	24.925500	23.6700	23.9600	+1.827%	13,315	+12.104%
2025-04-10	24.6300	25.014400	22.8701	23.5300	-7.526%	30,278	+14.152%
2025-04-09	22.7400	26.909200	22.2600	25.4450	+9.677%	35,553	+5.561%
2025-04-08	25.3600	25.670000	22.4450	23.2000	-3.734%	33,231	+15.776%
2025-04-07	22.6500	25.160000	21.4200	24.1000	-0.021%	47,060	+11.452%
2025-04-04	25.8200	25.820000	23.0900	24.1050	-9.141%	48,157	+11.429%
2025-04-03	27.7000	28.000000	26.3450	26.5300	-8.894%	53,139	+1.244%
2025-04-02	28.8700	29.890000	28.5450	29.1200	-0.034%	18,075	-7.761%
2025-04-01	29.1100	29.850000	28.1800	29.1300	-0.137%	38,198	-7.793%
2025-03-31	28.6500	29.370000	28.1000	29.1700	+1.285%	46,478	-7.919%
2025-03-28	30.3900	30.437000	28.7714	28.8000	-5.076%	25,534	-6.736%
2025-03-27	29.4303	30.600000	29.3500	30.3400	+2.189%	23,906	-11.470%
2025-03-26	30.0600	30.440000	29.6500	29.6900	-1.362%	26,700	-9.532%
2025-03-25	30.4900	30.490000	29.8700	30.1000	-0.430%	30,562	-10.764%
2025-03-24	29.9000	30.440000	29.7050	30.2300	+2.823%	47,070	-11.148%
2025-03-21	28.6900	29.440000	28.2500	29.4000	+1.484%	50,824	-8.639%