Dark

PPSI
Pioneer Power Solutions, Inc.
stock NASDAQ

At Close

Aug 3, 2026 3:59:54 PM EDT

2.93USD+0.687%(+0.02)64,417

2.49Bid 3.39Ask 0.90Spread

Pre-market

Jul 31, 2026 9:07:30 AM EDT

2.97USD+0.051%(+0.00)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

2.94USD+0.341%(+0.01)592

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	3.030000	3.070000	2.920000	2.9300	+0.687%	64,417	0.000%
2026-07-31	2.960000	3.090000	2.900000	2.9100	-2.020%	50,743	+0.687%
2026-07-30	2.860000	2.970000	2.790000	2.9700	+6.835%	87,453	-1.347%
2026-07-29	2.890000	3.170000	2.750000	2.7800	-4.138%	59,065	+5.396%
2026-07-28	3.063700	3.063700	2.810000	2.9000	-2.848%	45,459	+1.034%
2026-07-27	2.970000	3.065000	2.920000	2.9850	+0.168%	71,352	-1.843%
2026-07-24	3.290000	3.290000	2.960000	2.9800	-4.180%	63,556	-1.678%
2026-07-23	3.140000	3.260000	3.110000	3.1100	-3.416%	26,377	-5.788%
2026-07-22	3.280000	3.350000	3.176600	3.2200	-1.829%	31,889	-9.006%
2026-07-21	3.250000	3.409900	3.230000	3.2800	+4.127%	44,949	-10.671%
2026-07-20	3.210000	3.250000	3.150000	3.1500	-2.778%	35,371	-6.984%
2026-07-17	3.300000	3.300000	3.170000	3.2400	-2.410%	66,107	-9.568%
2026-07-16	3.420000	3.485000	3.290000	3.3200	-4.598%	52,040	-11.747%
2026-07-15	3.490000	3.590000	3.400000	3.4800	+0.288%	47,429	-15.805%
2026-07-14	3.600000	3.670000	3.450000	3.4700	-2.801%	56,122	-15.562%
2026-07-13	3.620000	3.620000	3.550000	3.5700	-2.192%	70,791	-17.927%
2026-07-10	3.670000	3.690000	3.550000	3.6500	+0.551%	41,278	-19.726%
2026-07-09	3.650000	3.795000	3.620000	3.6300	0.000%	127,363	-19.284%
2026-07-08	3.570000	3.650000	3.475000	3.6300	+1.681%	57,718	-19.284%
2026-07-07	3.740000	3.760000	3.520000	3.5700	-4.800%	97,410	-17.927%
2026-07-06	3.650000	3.845000	3.630000	3.7500	+2.740%	74,718	-21.867%
2026-07-02	3.840000	3.960000	3.550000	3.6500	-3.947%	152,812	-19.726%
2026-07-01	3.940000	3.971800	3.740000	3.8000	-3.553%	44,346	-22.895%
2026-06-30	3.880000	4.059900	3.870000	3.9400	+1.026%	51,230	-25.635%
2026-06-29	3.880000	3.950000	3.680000	3.9000	+0.257%	108,581	-24.872%
2026-06-26	3.760000	3.930000	3.760000	3.8900	+2.100%	99,832	-24.679%
2026-06-25	3.990000	4.000000	3.760000	3.8100	-3.299%	83,604	-23.097%
2026-06-24	4.120000	4.230000	3.850000	3.9400	-5.742%	104,301	-25.635%
2026-06-23	4.190000	4.450000	4.110000	4.1800	-5.215%	118,553	-29.904%
2026-06-22	4.590000	4.759900	4.300000	4.4100	-3.922%	127,127	-33.560%
2026-06-18	4.400000	4.650000	4.250000	4.5900	+7.243%	153,972	-36.166%
2026-06-17	4.420000	4.480000	4.220000	4.2800	-2.506%	60,535	-31.542%
2026-06-16	4.300000	4.520000	4.200000	4.3900	+2.810%	96,027	-33.257%
2026-06-15	4.270000	4.661200	4.250000	4.2700	+4.914%	133,379	-31.382%
2026-06-12	4.210000	4.278000	4.050000	4.0700	-2.632%	55,379	-28.010%
2026-06-11	4.170000	4.203700	4.020000	4.1800	+1.456%	120,136	-29.904%
2026-06-10	4.150000	4.400000	4.080000	4.1200	-1.435%	134,702	-28.883%
2026-06-09	4.250000	4.499900	3.930000	4.1800	0.000%	253,953	-29.904%
2026-06-08	4.350000	4.410000	4.130000	4.1800	-0.476%	135,547	-29.904%
2026-06-05	4.790000	4.790000	4.190000	4.2000	-14.286%	214,391	-30.238%
2026-06-04	4.720000	5.010000	4.650000	4.9000	+2.083%	195,688	-40.204%
2026-06-03	4.920000	5.138500	4.670000	4.8000	-3.518%	198,924	-38.958%
2026-06-02	4.780000	5.130000	4.680000	4.9750	+6.303%	303,867	-41.106%
2026-06-01	5.350000	5.360000	4.570000	4.6800	-13.653%	574,043	-37.393%
2026-05-29	5.650000	5.770000	5.120000	5.4200	-1.275%	334,793	-45.941%
2026-05-28	6.170000	6.240000	5.460000	5.4900	-9.704%	399,102	-46.630%
2026-05-27	5.320000	6.290000	5.250000	6.0800	+16.031%	655,686	-51.809%
2026-05-26	5.440000	5.550000	5.160100	5.2400	+0.576%	319,290	-44.084%
2026-05-22	4.980000	5.462000	4.960000	5.2100	+4.829%	385,510	-43.762%
2026-05-21	4.770000	5.190000	4.531400	4.9700	+2.474%	399,545	-41.046%
2026-05-20	3.930000	4.950000	3.910100	4.8500	+21.554%	460,221	-39.588%
2026-05-19	3.930000	4.110000	3.866100	3.9900	-0.746%	162,652	-26.566%
2026-05-18	3.700000	4.200000	3.400000	4.0200	+1.005%	595,476	-27.114%
2026-05-15	4.020000	4.091000	3.780000	3.9800	-4.327%	196,794	-26.382%
2026-05-14	4.280000	4.300000	4.010000	4.1600	-1.422%	266,729	-29.567%
2026-05-13	4.170000	4.390000	4.000000	4.2200	+2.427%	228,365	-30.569%
2026-05-12	4.320000	4.360000	3.885000	4.1200	-4.630%	215,903	-28.883%
2026-05-11	4.240000	4.540000	4.085900	4.3200	+3.103%	351,735	-32.176%
2026-05-08	4.045000	4.440000	3.950000	4.1900	+5.808%	226,273	-30.072%
2026-05-07	4.330000	4.340000	3.900000	3.9600	-8.756%	243,241	-26.010%
2026-05-06	4.400000	4.480000	4.250100	4.3400	+2.118%	323,985	-32.488%
2026-05-05	4.055000	4.450000	4.000000	4.2500	+9.819%	622,260	-31.059%
2026-05-04	3.700000	4.140000	3.700000	3.8700	+5.163%	234,134	-24.289%
2026-05-01	3.870000	3.870000	3.550000	3.6800	-5.155%	311,633	-20.380%
2026-04-30	3.750000	3.960000	3.630000	3.8800	+6.301%	293,511	-24.485%
2026-04-29	4.200000	4.200000	3.520100	3.6500	-4.199%	665,082	-19.726%
2026-04-28	3.495000	3.890000	3.440000	3.8100	+14.759%	975,845	-23.097%
2026-04-27	3.300000	3.480000	3.210000	3.3200	+4.075%	197,417	-11.747%
2026-04-24	3.040000	3.380000	2.970000	3.1900	+6.689%	291,703	-8.150%
2026-04-23	2.960000	3.040000	2.890000	2.9900	+4.181%	161,861	-2.007%
2026-04-22	2.800000	2.900000	2.731700	2.8700	+4.745%	64,515	+2.091%
2026-04-21	2.840000	2.849900	2.733100	2.7400	-3.180%	51,477	+6.934%
2026-04-20	2.840000	2.960000	2.760000	2.8300	-0.352%	54,045	+3.534%
2026-04-17	2.590000	2.890000	2.560000	2.8400	+10.506%	254,388	+3.169%
2026-04-16	2.550000	2.570000	2.485000	2.5700	+1.181%	44,443	+14.008%
2026-04-15	2.590000	2.590000	2.460000	2.5400	+0.395%	81,748	+15.354%
2026-04-14	2.550000	2.590600	2.450000	2.5300	+1.200%	106,752	+15.810%
2026-04-13	2.350000	2.610000	2.350000	2.5000	+5.485%	321,641	+17.200%
2026-04-10	2.500000	2.521400	2.360000	2.3700	-5.200%	278,002	+23.629%
2026-04-09	2.900000	2.980600	2.430000	2.5000	-25.373%	533,226	+17.200%
2026-04-08	3.440000	3.479900	3.290000	3.3500	+3.077%	137,312	-12.537%
2026-04-07	3.330000	3.330000	3.180100	3.2500	-2.108%	61,765	-9.846%
2026-04-06	3.340000	3.370000	3.243400	3.3200	-0.599%	44,867	-11.747%
2026-04-02	3.250000	3.435100	3.170000	3.3400	-1.475%	24,607	-12.275%
2026-04-01	3.210000	3.438200	3.210000	3.3900	+4.308%	51,960	-13.569%
2026-03-31	3.240000	3.320000	3.140000	3.2500	+3.175%	47,508	-9.846%
2026-03-30	3.240000	3.290000	3.110000	3.1500	-0.943%	56,621	-6.984%
2026-03-27	3.280000	3.415800	3.130100	3.1800	-2.454%	71,293	-7.862%
2026-03-26	3.260000	3.395000	3.250000	3.2600	-2.395%	53,814	-10.123%
2026-03-25	3.380000	3.507000	3.300000	3.3400	-1.183%	102,243	-12.275%
2026-03-24	3.390000	3.510000	3.356200	3.3800	-0.880%	63,502	-13.314%
2026-03-23	3.170000	3.590000	3.170000	3.4100	+8.254%	147,046	-14.076%
2026-03-20	3.280000	3.499000	3.070000	3.1500	-3.670%	90,113	-6.984%
2026-03-19	3.280000	3.330000	3.225000	3.2700	-2.679%	50,059	-10.398%
2026-03-18	3.480000	3.590000	3.330100	3.3600	-3.448%	39,924	-12.798%
2026-03-17	3.460000	3.600000	3.410000	3.4800	+0.288%	89,729	-15.805%
2026-03-16	3.330000	3.600000	3.330000	3.4700	+5.471%	96,776	-15.562%
2026-03-13	3.330000	3.485900	3.260000	3.2900	+0.612%	66,077	-10.942%
2026-03-12	3.280000	3.555000	3.260000	3.2700	-2.967%	68,168	-10.398%
2026-03-11	3.410000	3.555000	3.325000	3.3700	-2.319%	68,801	-13.056%
2026-03-10	3.480000	3.640000	3.450000	3.4500	+0.877%	61,557	-15.072%
2026-03-09	3.200000	3.440000	3.180000	3.4200	+3.012%	80,610	-14.327%
2026-03-06	3.480000	3.539900	3.310000	3.3200	-4.871%	85,243	-11.747%
2026-03-05	3.660000	3.710000	3.480000	3.4900	-5.676%	71,147	-16.046%
2026-03-04	3.670000	3.770000	3.560000	3.7000	+3.064%	67,932	-20.811%
2026-03-03	3.620000	3.679900	3.500000	3.5900	-3.495%	110,035	-18.384%
2026-03-02	3.630000	3.794700	3.620000	3.7200	+0.813%	53,345	-21.237%
2026-02-27	3.800000	3.850000	3.650000	3.6900	-4.404%	76,315	-20.596%
2026-02-26	3.960000	4.030000	3.820000	3.8600	-2.525%	50,413	-24.093%
2026-02-25	3.960000	4.150000	3.800000	3.9600	+1.799%	201,808	-26.010%
2026-02-24	3.740000	3.990000	3.740000	3.8900	+4.011%	71,309	-24.679%
2026-02-23	3.810000	3.909900	3.710000	3.7400	-1.319%	60,071	-21.658%
2026-02-20	3.920000	4.070000	3.780000	3.7900	-4.774%	105,529	-22.691%
2026-02-19	3.850000	4.090000	3.810000	3.9800	+3.916%	53,785	-26.382%
2026-02-18	3.890000	4.090000	3.820000	3.8300	-1.289%	51,717	-23.499%
2026-02-17	4.080000	4.185100	3.790000	3.8800	-5.366%	136,250	-24.485%
2026-02-13	3.950000	4.200000	3.895000	4.1000	+4.061%	83,961	-28.537%
2026-02-12	4.150000	4.260000	3.910000	3.9400	-4.600%	102,159	-25.635%
2026-02-11	4.240000	4.267200	4.040100	4.1300	-1.196%	67,620	-29.056%
2026-02-10	4.200000	4.430000	4.150000	4.1800	+0.240%	67,936	-29.904%
2026-02-09	4.480000	4.480000	4.120000	4.1700	0.000%	65,792	-29.736%
2026-02-06	4.030000	4.309900	4.030000	4.1700	+7.198%	93,510	-29.736%
2026-02-05	4.150000	4.275000	3.870000	3.8900	-6.490%	147,903	-24.679%
2026-02-04	4.560000	4.670000	4.080000	4.1600	-8.972%	172,213	-29.567%
2026-02-03	4.450000	4.700000	4.372966	4.5700	+7.277%	165,716	-35.886%
2026-02-02	4.250000	4.550000	4.195000	4.2600	-0.234%	178,738	-31.221%
2026-01-30	4.620000	4.660000	4.250000	4.2700	-8.761%	168,084	-31.382%
2026-01-29	4.690000	4.860000	4.530000	4.6800	-0.426%	170,453	-37.393%
2026-01-28	4.710000	4.845000	4.610000	4.7000	+0.427%	94,715	-37.660%
2026-01-27	4.630000	4.780000	4.560000	4.6800	+0.862%	66,045	-37.393%
2026-01-26	4.710000	4.990000	4.600000	4.6400	-0.855%	192,873	-36.853%
2026-01-23	5.090000	5.090000	4.680000	4.6800	-7.510%	178,644	-37.393%
2026-01-22	4.730000	5.240000	4.670000	5.0600	+8.817%	271,412	-42.095%
2026-01-21	4.720000	4.940000	4.480000	4.6500	0.000%	205,615	-36.989%
2026-01-20	4.500000	4.940000	4.480000	4.6500	-2.105%	366,880	-36.989%
2026-01-16	4.860000	4.860000	4.650000	4.7500	-1.452%	148,882	-38.316%
2026-01-15	4.800000	4.969900	4.700000	4.8200	+1.688%	86,101	-39.212%
2026-01-14	4.900000	4.900000	4.710000	4.7400	-3.854%	114,709	-38.186%
2026-01-13	5.140000	5.140000	4.860600	4.9300	-1.988%	99,903	-40.568%
2026-01-12	5.150000	5.390000	5.030000	5.0300	-0.789%	154,686	-41.750%
2026-01-09	5.220000	5.250000	4.950000	5.0700	-2.874%	140,053	-42.209%
2026-01-08	4.820000	5.240000	4.695000	5.2200	+8.299%	165,255	-43.870%
2026-01-07	5.130000	5.130000	4.750000	4.8200	-5.675%	163,162	-39.212%
2026-01-06	4.950000	5.140000	4.830000	5.1100	+4.286%	231,270	-42.661%
2026-01-05	4.700000	4.980000	4.693600	4.9000	+4.478%	226,124	-40.204%
2026-01-02	4.750000	4.980000	4.610000	4.6900	-0.846%	296,165	-37.527%
2025-12-31	4.660000	4.750000	4.540000	4.7300	+3.275%	143,023	-38.055%
2025-12-30	4.590000	4.729900	4.410000	4.5800	+0.219%	200,187	-36.026%
2025-12-29	4.600000	4.720000	4.340000	4.5700	-1.296%	182,434	-35.886%
2025-12-26	4.460000	4.950000	4.440100	4.6300	+14.321%	1,413,065	-36.717%
2025-12-24	4.010000	4.050000	3.843100	4.0500	+0.496%	36,423	-27.654%
2025-12-23	4.070000	4.070000	3.945000	4.0300	-1.467%	23,208	-27.295%
2025-12-22	3.820000	4.190000	3.690000	4.0900	+9.067%	130,289	-28.362%
2025-12-19	3.650000	3.755000	3.640000	3.7500	+3.591%	27,394	-21.867%
2025-12-18	3.750000	3.830000	3.620000	3.6200	-3.723%	46,299	-19.061%
2025-12-17	3.910000	3.910000	3.719800	3.7600	-3.093%	52,650	-22.074%
2025-12-16	3.810000	3.990000	3.810000	3.8800	+0.258%	23,584	-24.485%
2025-12-15	4.100000	4.100000	3.820600	3.8700	-6.522%	50,788	-24.289%
2025-12-12	4.150000	4.205400	4.050100	4.1400	+0.485%	29,587	-29.227%
2025-12-11	4.150000	4.240000	4.080000	4.1200	-1.199%	62,373	-28.883%
2025-12-10	4.100000	4.239900	4.030000	4.1700	+0.482%	35,344	-29.736%
2025-12-09	4.230000	4.260000	4.000000	4.1500	-1.891%	74,861	-29.398%
2025-12-08	4.330000	4.373100	4.100000	4.2300	-2.309%	116,008	-30.733%
2025-12-05	4.270000	4.330000	4.210000	4.3300	+2.123%	40,450	-32.333%
2025-12-04	4.110000	4.340000	4.030000	4.2400	+3.163%	92,224	-30.896%
2025-12-03	3.870000	4.110000	3.680000	4.1100	+7.311%	40,752	-28.710%
2025-12-02	3.730000	3.940000	3.729700	3.8300	+3.235%	41,491	-23.499%
2025-12-01	3.710000	3.950000	3.690000	3.7100	-2.625%	97,672	-21.024%
2025-11-28	3.700000	3.840000	3.700000	3.8100	+3.533%	23,337	-23.097%
2025-11-26	3.630000	3.820000	3.630000	3.6800	+1.377%	39,854	-20.380%
2025-11-25	3.480000	3.635000	3.453100	3.6300	+4.310%	48,055	-19.284%
2025-11-24	3.580000	3.620000	3.440000	3.4800	-2.521%	48,195	-15.805%
2025-11-21	3.380000	3.570000	3.340000	3.5700	+5.935%	53,513	-17.927%
2025-11-20	3.550000	3.630000	3.370000	3.3700	-2.601%	63,379	-13.056%
2025-11-19	3.460000	3.540000	3.410000	3.4600	+0.581%	42,399	-15.318%
2025-11-18	3.400000	3.511000	3.250000	3.4400	+0.585%	83,772	-14.826%
2025-11-17	3.640000	3.715000	3.380000	3.4200	-6.044%	147,228	-14.327%
2025-11-14	3.410000	3.760000	3.400000	3.6400	-6.905%	185,695	-19.505%
2025-11-13	4.170000	4.270800	3.880000	3.9100	-6.905%	132,109	-25.064%
2025-11-12	4.230000	4.490000	4.180000	4.2000	-1.639%	67,052	-30.238%
2025-11-11	4.350000	4.395000	4.200000	4.2700	-1.839%	50,311	-31.382%
2025-11-10	4.310000	4.501600	4.230100	4.3500	+4.317%	64,813	-32.644%
2025-11-07	3.950000	4.199300	3.800000	4.1700	+6.650%	145,373	-29.736%
2025-11-06	4.350000	4.439900	3.890000	3.9100	-10.731%	110,093	-25.064%
2025-11-05	4.270000	4.450000	4.250000	4.3800	+2.576%	92,946	-33.105%
2025-11-04	4.570000	4.570000	4.260000	4.2700	-7.775%	101,395	-31.382%
2025-11-03	4.620000	4.780000	4.548900	4.6300	+0.652%	86,450	-36.717%
2025-10-31	4.470000	4.600000	4.410000	4.6000	+2.908%	33,359	-36.304%
2025-10-30	4.500000	4.565000	4.360000	4.4700	+1.361%	122,884	-34.452%
2025-10-29	4.600000	4.670900	4.350000	4.4100	-2.217%	93,220	-33.560%
2025-10-28	4.440000	4.721389	4.330000	4.5100	+1.577%	249,324	-35.033%
2025-10-27	4.550000	4.650000	4.400000	4.4400	-1.333%	74,975	-34.009%
2025-10-24	4.500000	4.565000	4.410000	4.5000	+1.810%	97,737	-34.889%
2025-10-23	4.350000	4.505000	4.300000	4.4200	+2.552%	85,884	-33.710%
2025-10-22	4.460000	4.460000	4.250000	4.3100	-3.146%	71,605	-32.019%
2025-10-21	4.550000	4.592000	4.413800	4.4500	-2.626%	80,700	-34.157%
2025-10-20	4.460000	4.630000	4.410000	4.5700	+4.338%	92,361	-35.886%
2025-10-17	4.730000	4.730000	4.250100	4.3800	-7.595%	183,716	-33.105%
2025-10-16	4.940000	5.065794	4.720000	4.7400	-3.659%	144,951	-38.186%
2025-10-15	5.000000	5.000000	4.650000	4.9200	-0.806%	161,849	-40.447%
2025-10-14	4.790000	5.000000	4.540100	4.9600	+3.549%	191,621	-40.927%
2025-10-13	4.580000	4.900000	4.540100	4.7900	+5.507%	296,915	-38.831%
2025-10-10	4.490000	4.590000	4.395000	4.5400	+1.794%	152,006	-35.463%
2025-10-09	4.470000	4.510000	4.350000	4.4600	0.000%	50,673	-34.305%
2025-10-08	4.470000	4.500000	4.381000	4.4600	+0.905%	64,931	-34.305%
2025-10-07	4.480000	4.520000	4.400000	4.4200	-0.897%	79,398	-33.710%
2025-10-06	4.340000	4.529300	4.250000	4.4600	+4.206%	237,331	-34.305%
2025-10-03	4.300000	4.439900	4.260000	4.2800	-0.696%	161,836	-31.542%
2025-10-02	4.360000	4.450000	4.291200	4.3100	-1.598%	75,733	-32.019%
2025-10-01	4.290000	4.480000	4.229100	4.3800	+1.389%	79,549	-33.105%
2025-09-30	4.400000	4.415800	4.260000	4.3200	-2.262%	117,383	-32.176%
2025-09-29	4.310000	4.427500	4.190100	4.4200	+2.079%	87,299	-33.710%
2025-09-26	4.210000	4.390700	4.181800	4.3300	+3.589%	52,279	-32.333%
2025-09-25	4.370000	4.379300	4.030000	4.1800	-4.784%	174,318	-29.904%
2025-09-24	4.390000	4.440000	4.310100	4.3900	0.000%	139,369	-33.257%
2025-09-23	4.460000	4.500000	4.320000	4.3900	-1.570%	84,991	-33.257%
2025-09-22	4.440000	4.520000	4.350000	4.4600	+0.225%	149,139	-34.305%
2025-09-19	4.400000	4.470000	4.310000	4.4500	0.000%	130,809	-34.157%
2025-09-18	4.520000	4.564000	4.430000	4.4500	-1.111%	82,867	-34.157%
2025-09-17	4.500000	4.570000	4.410000	4.5000	+0.223%	87,651	-34.889%
2025-09-16	4.560000	4.640800	4.450000	4.4900	-1.643%	191,151	-34.744%
2025-09-15	4.520000	4.635000	4.500000	4.5650	+0.773%	123,996	-35.816%
2025-09-12	4.490000	4.620000	4.362400	4.5300	-0.220%	157,205	-35.320%
2025-09-11	4.110000	4.600000	4.110000	4.5400	+8.095%	442,218	-35.463%
2025-09-10	4.070000	4.240000	4.040200	4.2000	+1.449%	134,274	-30.238%
2025-09-09	4.000000	4.235000	3.930000	4.1400	+8.661%	568,989	-29.227%
2025-09-08	3.850000	3.865000	3.774500	3.8100	-1.039%	101,000	-23.097%
2025-09-05	3.660000	3.970000	3.659400	3.8500	+4.905%	224,799	-23.896%
2025-09-04	3.800000	3.869900	3.650000	3.6700	-3.421%	247,885	-20.163%
2025-09-03	3.840000	4.000000	3.710000	3.8000	-0.524%	230,348	-22.895%
2025-09-02	3.750000	3.850000	3.681200	3.8200	+0.792%	134,402	-23.298%
2025-08-29	4.060000	4.085000	3.780000	3.7900	-4.534%	215,104	-22.691%
2025-08-28	3.430000	4.020000	3.430000	3.9700	+15.407%	848,556	-26.196%
2025-08-27	3.620000	3.658300	3.410000	3.4400	-5.753%	230,668	-14.826%
2025-08-26	3.580000	3.712600	3.570000	3.6500	-0.273%	130,441	-19.726%
2025-08-25	3.750000	3.780000	3.620000	3.6600	-2.139%	193,477	-19.945%
2025-08-22	3.610000	3.795900	3.593200	3.7400	+3.315%	271,084	-21.658%
2025-08-21	3.650000	3.720000	3.560100	3.6200	-2.688%	187,999	-19.061%
2025-08-20	3.660000	3.830000	3.560000	3.7200	-1.064%	233,337	-21.237%
2025-08-19	3.760000	3.981100	3.660000	3.7600	0.000%	565,217	-22.074%
2025-08-18	4.210000	4.300000	3.520000	3.7600	-13.563%	1,711,338	-22.074%
2025-08-15	4.840000	5.699900	4.100000	4.3500	+39.871%	97,126,805	-32.644%
2025-08-14	3.160000	3.250000	3.050000	3.1100	-4.012%	1,199,395	-5.788%
2025-08-13	3.250000	3.290000	3.140000	3.2400	+2.857%	20,803	-9.568%
2025-08-12	3.180000	3.244900	3.100000	3.1500	-1.563%	22,097	-6.984%
2025-08-11	3.230000	3.349800	3.040000	3.2000	-0.312%	38,573	-8.438%
2025-08-08	3.310000	3.457500	3.210000	3.2100	-2.727%	24,475	-8.723%
2025-08-07	3.250000	3.317000	3.140000	3.3000	+2.167%	33,718	-11.212%
2025-08-06	3.030000	3.390000	3.030000	3.2300	+6.954%	81,195	-9.288%
2025-08-05	3.050000	3.160000	2.920100	3.0200	+0.499%	26,220	-2.980%
2025-08-04	2.960000	3.112500	2.910000	3.0050	+4.340%	31,851	-2.496%
2025-08-01	3.030000	3.150000	2.850200	2.8800	-7.692%	36,285	+1.736%
2025-07-31	3.150000	3.400000	3.050100	3.1200	-0.952%	23,484	-6.090%
2025-07-30	3.300000	3.420000	3.100000	3.1500	-3.963%	54,392	-6.984%
2025-07-29	3.330000	3.440000	3.250000	3.2800	-1.205%	23,022	-10.671%
2025-07-28	3.530000	3.567200	3.300900	3.3200	-5.413%	37,274	-11.747%
2025-07-25	3.620000	3.620000	3.430000	3.5100	-2.228%	49,384	-16.524%
2025-07-24	3.610000	3.653700	3.530100	3.5900	-0.554%	77,041	-18.384%
2025-07-23	3.920000	3.940000	3.510000	3.6100	-6.477%	138,087	-18.837%
2025-07-22	3.800000	3.900000	3.657400	3.8600	+5.464%	150,194	-24.093%
2025-07-21	3.250000	3.750000	3.240000	3.6600	+16.561%	165,912	-19.945%
2025-07-18	3.250000	3.350000	3.090000	3.1400	-2.786%	82,547	-6.688%
2025-07-17	2.970000	3.239900	2.965000	3.2300	+9.122%	142,850	-9.288%
2025-07-16	2.730000	3.073600	2.730000	2.9600	+9.427%	187,880	-1.014%
2025-07-15	2.750000	2.750000	2.700000	2.7050	-0.551%	24,351	+8.318%
2025-07-14	2.750000	2.819000	2.700000	2.7200	-1.091%	26,869	+7.721%
2025-07-11	2.750000	2.819500	2.724800	2.7500	0.000%	59,000	+6.545%
2025-07-10	2.740000	2.765500	2.710000	2.7500	+1.476%	45,078	+6.545%
2025-07-09	2.690000	2.750000	2.660400	2.7100	+1.119%	50,002	+8.118%
2025-07-08	2.705000	2.749000	2.650000	2.6800	+0.375%	31,300	+9.328%
2025-07-07	2.750000	2.760000	2.670000	2.6700	-2.732%	39,922	+9.738%
2025-07-03	2.710000	2.750000	2.710000	2.7450	+1.292%	15,580	+6.740%
2025-07-02	2.710000	2.750000	2.710000	2.7100	-0.733%	14,652	+8.118%
2025-07-01	2.767000	2.779900	2.640000	2.7300	-0.727%	29,748	+7.326%
2025-06-30	2.660000	2.750000	2.650600	2.7500	+4.167%	20,543	+6.545%
2025-06-27	2.700000	2.760000	2.620000	2.6400	-1.493%	56,135	+10.985%
2025-06-26	2.700000	2.730000	2.590000	2.6800	-0.741%	81,507	+9.328%
2025-06-25	2.730000	2.730000	2.593400	2.7000	0.000%	37,011	+8.519%
2025-06-24	2.694700	2.810000	2.694700	2.7000	+2.662%	78,297	+8.519%
2025-06-23	2.690000	2.699600	2.550000	2.6300	0.000%	83,607	+11.407%
2025-06-20	2.750000	2.750000	2.630000	2.6300	-3.486%	23,611	+11.407%
2025-06-18	2.680000	2.746900	2.680000	2.7250	+1.301%	17,551	+7.523%
2025-06-17	2.710000	2.758100	2.690000	2.6900	-1.103%	16,145	+8.922%
2025-06-16	2.700000	2.761900	2.679200	2.7200	+1.873%	32,215	+7.721%
2025-06-13	2.750000	2.840700	2.670000	2.6700	-3.261%	27,895	+9.738%
2025-06-12	2.790000	2.849900	2.750000	2.7600	-0.719%	14,924	+6.159%
2025-06-11	2.800000	2.810000	2.710100	2.7800	+0.361%	43,170	+5.396%
2025-06-10	2.850000	2.850000	2.710000	2.7700	0.000%	53,111	+5.776%
2025-06-09	2.800000	2.850000	2.690600	2.7700	-0.539%	39,703	+5.776%
2025-06-06	2.780000	2.850000	2.750000	2.7850	+1.273%	31,852	+5.206%
2025-06-05	2.670000	2.750000	2.657900	2.7500	+3.383%	20,927	+6.545%
2025-06-04	2.740000	2.790000	2.631500	2.6600	-2.206%	22,366	+10.150%
2025-06-03	2.690000	2.790000	2.680000	2.7200	+1.493%	24,409	+7.721%
2025-06-02	2.680000	2.700000	2.660000	2.6800	0.000%	19,293	+9.328%
2025-05-30	2.630100	2.732200	2.630100	2.6800	+0.375%	10,724	+9.328%
2025-05-29	2.780000	2.800000	2.630000	2.6700	-1.476%	24,502	+9.738%
2025-05-28	2.720000	2.810000	2.610000	2.7100	0.000%	43,714	+8.118%
2025-05-27	2.880000	2.890000	2.630000	2.7100	+0.743%	60,991	+8.118%
2025-05-23	2.570000	2.720000	2.500000	2.6900	+4.669%	74,793	+8.922%
2025-05-22	2.580000	2.721200	2.460000	2.5700	+0.784%	38,178	+14.008%
2025-05-21	2.730000	2.770000	2.550000	2.5500	-6.934%	81,723	+14.902%
2025-05-20	2.800000	2.869900	2.720000	2.7400	-1.439%	50,783	+6.934%
2025-05-19	2.960000	2.970000	2.780000	2.7800	-7.947%	30,567	+5.396%
2025-05-16	2.945000	3.150000	2.860000	3.0200	+4.861%	67,558	-2.980%
2025-05-15	2.980000	2.990000	2.820000	2.8800	-1.706%	35,458	+1.736%
2025-05-14	2.750000	2.970000	2.670000	2.9300	+7.326%	42,051	0.000%
2025-05-13	2.670000	2.819900	2.610000	2.7300	+2.247%	69,467	+7.326%
2025-05-12	2.550000	2.730100	2.499200	2.6700	+7.661%	66,762	+9.738%
2025-05-09	2.410000	2.510000	2.360000	2.4800	+3.333%	55,837	+18.145%
2025-05-08	2.500000	2.500000	2.340000	2.4000	-1.840%	78,171	+22.083%
2025-05-07	2.620000	2.620000	2.310000	2.4450	-6.679%	223,354	+19.836%
2025-05-06	2.580000	2.655000	2.550000	2.6200	-0.380%	42,073	+11.832%
2025-05-05	2.650000	2.720000	2.580000	2.6300	-3.309%	26,320	+11.407%
2025-05-02	2.750000	2.750000	2.630000	2.7200	+0.741%	26,693	+7.721%
2025-05-01	2.716900	2.716900	2.620000	2.7000	+1.124%	22,999	+8.519%
2025-04-30	2.746000	2.746000	2.620000	2.6700	-2.909%	11,646	+9.738%
2025-04-29	2.780000	2.780000	2.600000	2.7500	0.000%	31,565	+6.545%
2025-04-28	2.750000	2.830000	2.710000	2.7500	0.000%	31,507	+6.545%
2025-04-25	2.830012	2.878100	2.700100	2.7500	-1.786%	25,811	+6.545%
2025-04-24	2.805000	2.831400	2.733200	2.8000	+0.358%	36,111	+4.643%
2025-04-23	2.750000	2.865000	2.730000	2.7900	+1.455%	30,013	+5.018%
2025-04-22	2.590000	2.765300	2.590000	2.7500	+7.004%	42,169	+6.545%
2025-04-21	2.690000	2.730000	2.570000	2.5700	-4.815%	32,101	+14.008%
2025-04-17	2.650000	2.820000	2.630000	2.7000	+2.273%	54,940	+8.519%
2025-04-16	2.810000	3.076000	2.610000	2.6400	-2.941%	185,958	+10.985%
2025-04-15	2.750000	2.880000	2.570000	2.7200	+0.741%	161,442	+7.721%
2025-04-14	2.580000	2.741300	2.500100	2.7000	+6.719%	117,696	+8.519%
2025-04-11	2.460000	2.550000	2.430000	2.5300	+4.545%	48,852	+15.810%
2025-04-10	2.460000	2.492100	2.392800	2.4200	-2.811%	36,903	+21.074%
2025-04-09	2.290000	2.580000	2.290000	2.4900	+9.211%	69,242	+17.671%
2025-04-08	2.550000	2.680000	2.250000	2.2800	-7.317%	94,054	+28.509%
2025-04-07	2.410000	2.550600	2.280000	2.4600	+0.820%	46,107	+19.106%
2025-04-04	2.730000	2.790000	2.420000	2.4400	-14.386%	168,916	+20.082%
2025-04-03	2.850000	3.011200	2.790000	2.8500	-1.724%	94,444	+2.807%
2025-04-02	2.970000	3.040000	2.900000	2.9000	-3.010%	20,879	+1.034%
2025-04-01	2.990000	3.080000	2.860000	2.9900	0.000%	38,637	-2.007%
2025-03-31	3.110000	3.110000	2.950000	2.9900	-3.859%	58,121	-2.007%
2025-03-28	3.280000	3.280000	3.000000	3.1100	-1.582%	27,094	-5.788%
2025-03-27	3.210000	3.330000	3.100000	3.1600	-2.469%	30,044	-7.278%
2025-03-26	3.370000	3.400000	3.150000	3.2400	-4.706%	31,514	-9.568%
2025-03-25	3.450000	3.500000	3.350000	3.4000	-1.163%	31,052	-13.824%
2025-03-24	3.589100	3.589100	3.413600	3.4400	-1.433%	14,886	-14.826%
2025-03-21	3.440000	3.570000	3.330000	3.4900	+0.576%	28,945	-16.046%
2025-03-20	3.470000	3.520000	3.409200	3.4700	-1.140%	20,268	-15.562%
2025-03-19	3.290000	3.520000	3.260000	3.5100	+6.687%	35,947	-16.524%
2025-03-18	3.250000	3.290000	3.189200	3.2900	0.000%	25,081	-10.942%
2025-03-17	3.210000	3.300000	3.111400	3.2900	+2.492%	42,907	-10.942%
2025-03-14	3.260000	3.260000	3.060800	3.2100	-1.231%	18,576	-8.723%
2025-03-13	3.150000	3.330000	3.050000	3.2500	+1.881%	44,735	-9.846%
2025-03-12	3.140000	3.214600	3.062200	3.1900	+3.909%	29,274	-8.150%
2025-03-11	3.060000	3.130000	2.990000	3.0700	+0.656%	47,880	-4.560%
2025-03-10	3.200000	3.240000	3.030000	3.0500	-4.389%	58,699	-3.934%
2025-03-07	3.170000	3.215000	3.030000	3.1900	+1.917%	49,224	-8.150%
2025-03-06	3.150000	3.200000	3.065000	3.1300	-1.572%	51,395	-6.390%
2025-03-05	3.280000	3.316400	3.130000	3.1800	-3.423%	37,914	-7.862%
2025-03-04	3.240000	3.360000	3.020000	3.2927	+1.627%	155,595	-11.015%
2025-03-03	3.500000	3.548400	3.110400	3.2400	-7.429%	132,523	-9.568%
2025-02-28	3.410000	3.500000	3.360000	3.5000	+1.449%	38,066	-16.286%
2025-02-27	3.570000	3.570000	3.450000	3.4500	-2.817%	27,169	-15.072%
2025-02-26	3.620000	3.670000	3.530000	3.5500	-1.662%	32,656	-17.465%
2025-02-25	3.670000	3.700000	3.520000	3.6100	-1.366%	23,122	-18.837%
2025-02-24	3.770000	3.860000	3.570000	3.6600	-3.684%	30,032	-19.945%
2025-02-21	3.900000	4.080000	3.700000	3.8000	-1.299%	60,622	-22.895%
2025-02-20	4.170000	4.170000	3.780000	3.8500	-6.098%	85,235	-23.896%
2025-02-19	3.920000	4.300000	3.915000	4.1000	+9.043%	173,335	-28.537%
2025-02-18	3.620000	3.880000	3.620000	3.7600	+4.155%	76,992	-22.074%
2025-02-14	3.560000	3.634100	3.490000	3.6100	+1.977%	29,996	-18.837%
2025-02-13	3.490000	3.540000	3.350000	3.5400	+1.724%	87,863	-17.232%
2025-02-12	3.540000	3.625000	3.480000	3.4800	-2.521%	44,896	-15.805%
2025-02-11	3.640000	3.654000	3.520000	3.5700	-1.653%	51,138	-17.927%