Dark

SERV
Serve Robotics Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 12:32:06 PM EDT

5.01USD+2.138%(+0.10)1,765,241

5.00Bid 5.01Ask 0.01Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

4.95USD+0.815%(+0.04)13,138

After-hours

Aug 10, 2026 4:54:30 PM EDT

4.92USD+0.306%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.9300	5.0700	4.860000	5.0100	+1.829%	1,765,241	0.000%
2026-08-10	5.0700	5.3100	4.860000	4.9200	-3.245%	4,765,835	+1.829%
2026-08-07	4.9300	5.2268	4.680900	5.0850	-10.475%	10,084,461	-1.475%
2026-08-06	5.5100	5.8800	5.500000	5.6800	+0.353%	5,395,033	-11.796%
2026-08-05	5.7300	5.7886	5.500000	5.6600	-0.527%	3,520,531	-11.484%
2026-08-04	5.6700	5.8200	5.605000	5.6900	+0.708%	4,100,214	-11.951%
2026-08-03	4.9050	5.6550	4.800000	5.6500	+18.201%	5,954,684	-11.327%
2026-07-31	4.9450	4.9900	4.660000	4.7800	-0.624%	2,266,678	+4.812%
2026-07-30	4.4900	4.8300	4.463000	4.8100	+10.069%	2,980,044	+4.158%
2026-07-29	4.6900	4.7100	4.320000	4.3700	-7.021%	4,471,298	+14.645%
2026-07-28	4.7000	4.8450	4.410000	4.7000	-1.674%	3,816,245	+6.596%
2026-07-27	4.9900	5.0500	4.650000	4.7800	-0.624%	3,489,491	+4.812%
2026-07-24	5.0900	5.0900	4.800000	4.8100	-4.563%	3,288,777	+4.158%
2026-07-23	5.1700	5.3200	5.030000	5.0400	-5.085%	3,044,474	-0.595%
2026-07-22	5.3800	5.5181	5.215000	5.3100	-1.301%	2,013,226	-5.650%
2026-07-21	5.2300	5.4450	5.215000	5.3800	+3.661%	2,450,901	-6.877%
2026-07-20	5.1900	5.2500	5.060000	5.1900	+1.965%	2,337,932	-3.468%
2026-07-17	5.0500	5.2702	5.020000	5.0900	-3.416%	2,863,411	-1.572%
2026-07-16	5.6100	5.6587	5.220000	5.2700	-8.348%	4,392,260	-4.934%
2026-07-15	5.8800	6.0500	5.670000	5.7500	-1.203%	2,292,838	-12.870%
2026-07-14	5.9000	5.9700	5.760000	5.8200	+0.518%	1,837,249	-13.918%
2026-07-13	5.8500	5.8500	5.625000	5.7900	-2.196%	2,887,545	-13.472%
2026-07-10	6.1300	6.1600	5.920000	5.9200	-1.987%	1,966,581	-15.372%
2026-07-09	5.8800	6.1200	5.780000	6.0400	+2.547%	2,421,270	-17.053%
2026-07-08	5.9100	6.0200	5.760000	5.8900	-2.645%	2,874,615	-14.941%
2026-07-07	6.3200	6.3700	5.980000	6.0500	-6.202%	3,968,374	-17.190%
2026-07-06	6.3300	6.5300	6.201000	6.4500	+2.219%	2,688,902	-22.326%
2026-07-02	6.5600	6.7499	6.230000	6.3100	-3.369%	2,979,191	-20.602%
2026-07-01	6.5600	6.8184	6.500000	6.5300	-0.760%	3,206,054	-23.277%
2026-06-30	6.2700	6.7400	6.250000	6.5800	+3.622%	4,389,684	-23.860%
2026-06-29	6.0700	6.4100	5.920000	6.3500	+5.657%	4,341,958	-21.102%
2026-06-26	5.7800	6.0300	5.780000	6.0100	+1.864%	5,576,600	-16.639%
2026-06-25	6.1300	6.1799	5.775000	5.9000	-3.595%	4,780,403	-15.085%
2026-06-24	6.4250	6.4500	6.020000	6.1200	-4.524%	5,774,567	-18.137%
2026-06-23	6.5120	6.8100	6.340000	6.4100	-5.735%	4,411,217	-21.841%
2026-06-22	6.9100	7.2500	6.770000	6.8000	-2.718%	4,548,073	-26.324%
2026-06-18	6.9000	7.0650	6.650000	6.9900	+4.484%	7,501,639	-28.326%
2026-06-17	6.6550	6.9800	6.620000	6.6900	+1.982%	4,415,047	-25.112%
2026-06-16	7.2000	7.2179	6.490000	6.5600	-9.141%	10,497,124	-23.628%
2026-06-15	7.3200	7.7151	7.200000	7.2200	+3.587%	5,359,520	-30.609%
2026-06-12	7.3600	7.4000	6.920000	6.9700	-6.317%	5,322,463	-28.121%
2026-06-11	6.9800	7.4500	6.850000	7.4400	+6.590%	5,893,056	-32.661%
2026-06-10	6.9300	7.4299	6.900000	6.9800	+0.576%	7,717,966	-28.223%
2026-06-09	7.6900	7.8600	6.840000	6.9400	-8.804%	7,516,625	-27.810%
2026-06-08	7.9300	8.0300	7.580000	7.6100	-1.806%	4,522,173	-34.166%
2026-06-05	8.1900	8.2000	7.572300	7.7500	-7.903%	9,500,606	-35.355%
2026-06-04	8.2000	8.6600	8.111400	8.4150	+2.124%	4,514,816	-40.463%
2026-06-03	8.8700	8.9000	8.160000	8.2400	-9.151%	7,382,849	-39.199%
2026-06-02	9.3300	9.4000	8.940000	9.0700	-3.715%	6,720,016	-44.763%
2026-06-01	9.3200	9.9850	9.260000	9.4200	+0.749%	7,826,958	-46.815%
2026-05-29	9.4600	9.5100	8.910000	9.3500	-1.475%	6,725,722	-46.417%
2026-05-28	8.6700	9.6250	8.570000	9.4900	+7.353%	8,552,684	-47.208%
2026-05-27	8.9750	9.1099	8.722200	8.8400	-1.449%	4,733,216	-43.326%
2026-05-26	8.9200	9.3200	8.790000	8.9700	+3.103%	7,126,690	-44.147%
2026-05-22	8.8800	9.0100	8.615000	8.7000	-1.249%	3,865,524	-42.414%
2026-05-21	8.3800	8.8700	8.350000	8.8100	+5.131%	4,000,808	-43.133%
2026-05-20	8.2100	8.4200	8.070000	8.3800	+3.457%	3,213,905	-40.215%
2026-05-19	8.0400	8.1650	7.840100	8.1000	-1.580%	3,034,408	-38.148%
2026-05-18	8.2050	8.2800	7.880000	8.2300	-0.121%	4,495,281	-39.125%
2026-05-15	8.4600	8.5900	7.920000	8.2400	-5.721%	6,298,849	-39.199%
2026-05-14	8.7300	9.1900	8.670000	8.7400	+1.275%	5,157,106	-42.677%
2026-05-13	8.6200	9.3000	8.430000	8.6300	-1.484%	7,022,154	-41.947%
2026-05-12	8.7000	8.8000	8.420000	8.7600	-1.017%	3,543,563	-42.808%
2026-05-11	8.5900	9.2450	8.350000	8.8500	+0.912%	5,702,561	-43.390%
2026-05-08	8.9700	9.1075	8.525000	8.7700	-3.520%	5,585,249	-42.873%
2026-05-07	9.5050	9.5050	9.020000	9.0900	-5.115%	5,265,514	-44.884%
2026-05-06	9.2500	9.5900	9.160000	9.5800	+4.814%	4,179,912	-47.704%
2026-05-05	9.4200	9.4500	8.900000	9.1400	-2.246%	3,015,110	-45.186%
2026-05-04	9.4000	9.6000	9.180000	9.3500	-0.532%	2,709,250	-46.417%
2026-05-01	9.4400	9.6400	9.180000	9.4000	-0.318%	3,311,157	-46.702%
2026-04-30	9.0500	9.5200	8.940000	9.4300	+4.894%	2,470,271	-46.872%
2026-04-29	9.4100	9.4100	8.760000	8.9900	-4.666%	2,839,630	-44.271%
2026-04-28	9.5020	9.7400	9.330000	9.4300	-4.651%	2,164,402	-46.872%
2026-04-27	9.2000	9.9600	9.130000	9.8900	+7.267%	3,255,436	-49.343%
2026-04-24	9.3800	9.5300	9.150000	9.2200	-1.073%	2,568,268	-45.662%
2026-04-23	9.7100	9.8300	9.125000	9.3200	-5.092%	2,848,733	-46.245%
2026-04-22	10.1100	10.3300	9.685000	9.8200	+0.821%	3,628,989	-48.982%
2026-04-21	10.1900	10.4650	9.640000	9.7400	-2.503%	4,972,419	-48.563%
2026-04-20	9.4900	10.0450	9.360000	9.9900	+4.389%	3,923,256	-49.850%
2026-04-17	9.7500	9.8450	9.450000	9.5700	+1.270%	3,948,018	-47.649%
2026-04-16	9.8000	9.8000	9.230000	9.4500	-1.151%	3,254,144	-46.984%
2026-04-15	9.0800	9.5800	9.080000	9.5600	+6.816%	4,233,667	-47.594%
2026-04-14	8.7300	9.0000	8.700000	8.9500	+5.418%	2,928,347	-44.022%
2026-04-13	8.1200	8.4950	8.010000	8.4900	+2.785%	2,141,986	-40.989%
2026-04-10	8.1500	8.4000	8.140000	8.2600	+2.228%	1,995,336	-39.346%
2026-04-09	8.2000	8.3400	7.940000	8.0800	-3.465%	4,023,141	-37.995%
2026-04-08	8.8400	8.9900	8.210000	8.3700	+4.234%	4,261,269	-40.143%
2026-04-07	8.2000	8.2900	7.800000	8.0300	-3.832%	3,523,256	-37.609%
2026-04-06	8.4700	8.6600	8.300000	8.3500	-1.183%	1,899,091	-40.000%
2026-04-02	7.9800	8.6400	7.970000	8.4500	+0.476%	2,239,099	-40.710%
2026-04-01	8.8200	8.8700	8.385000	8.4100	-0.355%	3,355,162	-40.428%
2026-03-31	8.0000	8.4700	7.990000	8.4400	+9.185%	5,045,502	-40.640%
2026-03-30	8.4000	8.5000	7.660000	7.7300	-7.091%	4,797,275	-35.188%
2026-03-27	8.9300	8.9500	8.300000	8.3200	-8.370%	3,527,807	-39.784%
2026-03-26	9.1400	9.3900	8.950000	9.0800	-2.575%	2,344,620	-44.824%
2026-03-25	9.4200	9.5899	9.200000	9.3200	+1.085%	2,387,147	-46.245%
2026-03-24	9.2400	9.5250	9.070000	9.2200	-2.227%	2,278,575	-45.662%
2026-03-23	9.0150	9.6000	8.910000	9.4300	+6.433%	3,790,791	-46.872%
2026-03-20	9.1000	9.2750	8.690000	8.8600	-2.957%	5,032,470	-43.454%
2026-03-19	9.1500	9.3600	9.035000	9.1300	-3.181%	3,763,802	-45.126%
2026-03-18	9.5500	9.6440	9.330000	9.4300	-1.975%	2,843,532	-46.872%
2026-03-17	9.8000	10.0793	9.540000	9.6200	-2.335%	5,198,908	-47.921%
2026-03-16	9.3750	10.1150	9.310000	9.8500	+8.004%	5,956,788	-49.137%
2026-03-13	9.8200	9.9199	9.110000	9.1200	-5.049%	5,103,746	-45.066%
2026-03-12	10.2700	10.4089	9.580000	9.6050	-9.812%	6,000,395	-47.840%
2026-03-11	10.7760	11.6000	10.250000	10.6500	+10.134%	18,063,553	-52.958%
2026-03-10	9.6200	9.8999	9.550000	9.6700	+1.897%	4,105,410	-48.190%
2026-03-09	9.2600	9.5950	8.880000	9.4900	+0.530%	3,402,825	-47.208%
2026-03-06	9.3000	9.8500	9.265000	9.4400	-2.479%	2,908,109	-46.928%
2026-03-05	9.7750	10.0500	9.225000	9.6800	-1.626%	3,859,619	-48.244%
2026-03-04	9.8300	10.1000	9.680000	9.8400	+2.075%	2,259,752	-49.085%
2026-03-03	9.5000	9.8700	9.280000	9.6400	-3.600%	2,391,614	-48.029%
2026-03-02	9.4700	10.1150	9.410000	10.0000	+0.100%	2,661,324	-49.900%
2026-02-27	10.0700	10.1100	9.600000	9.9900	-4.585%	3,439,408	-49.850%
2026-02-26	10.2500	10.4800	9.910000	10.4700	+1.062%	3,972,817	-52.149%
2026-02-25	9.8000	10.5899	9.700000	10.3600	+7.135%	5,113,698	-51.641%
2026-02-24	9.2200	9.7300	9.130000	9.6700	+4.654%	2,461,586	-48.190%
2026-02-23	9.2100	9.3299	8.930000	9.2400	-2.634%	3,065,307	-45.779%
2026-02-20	9.6000	9.9300	9.380000	9.4900	-3.459%	3,126,841	-47.208%
2026-02-19	9.1600	9.8600	9.060000	9.8300	+4.574%	2,550,430	-49.034%
2026-02-18	9.3200	9.7300	9.160000	9.4000	+1.402%	2,352,416	-46.702%
2026-02-17	9.3800	9.4700	8.960000	9.2700	-2.983%	3,037,719	-45.955%
2026-02-13	9.4600	9.8901	9.180000	9.5550	+2.632%	3,267,321	-47.567%
2026-02-12	10.0500	10.0500	9.260000	9.3100	-4.903%	3,859,150	-46.187%
2026-02-11	10.6000	10.6000	9.690000	9.7900	-5.136%	4,109,590	-48.825%
2026-02-10	10.7200	10.8500	10.270000	10.3200	-3.371%	3,113,505	-51.453%
2026-02-09	10.4600	11.3600	10.270000	10.6800	+0.047%	4,810,033	-53.090%
2026-02-06	9.6800	10.8200	9.475000	10.6750	+16.159%	5,276,937	-53.068%
2026-02-05	9.7400	9.8099	9.080000	9.1900	-9.547%	5,369,679	-45.484%
2026-02-04	10.6200	10.6400	9.710000	10.1600	-5.839%	5,865,423	-50.689%
2026-02-03	10.8900	10.9399	10.150000	10.7900	+4.453%	5,817,806	-53.568%
2026-02-02	10.3400	10.5300	9.950000	10.3300	-0.959%	5,538,111	-51.500%
2026-01-30	11.0400	11.3200	10.380000	10.4300	-7.699%	6,258,852	-51.965%
2026-01-29	12.2100	12.2599	11.100000	11.3000	-7.830%	8,192,049	-55.664%
2026-01-28	13.1400	13.2700	12.162100	12.2600	-3.994%	4,494,037	-59.135%
2026-01-27	12.0798	13.0300	11.920000	12.7700	+7.041%	6,175,517	-60.767%
2026-01-26	12.7300	12.7600	11.870000	11.9300	-6.358%	5,285,242	-58.005%
2026-01-23	13.1950	13.2900	12.620000	12.7400	-3.849%	5,662,157	-60.675%
2026-01-22	13.5250	14.1800	13.175000	13.2500	+0.113%	6,226,741	-62.189%
2026-01-21	13.8550	14.6200	12.260000	13.2350	-0.936%	10,057,804	-62.146%
2026-01-20	13.7350	14.2000	13.350000	13.3600	-9.943%	8,983,217	-62.500%
2026-01-16	14.6500	15.4300	14.500000	14.8350	+1.749%	7,332,549	-66.229%
2026-01-15	14.9200	15.1700	14.301400	14.5800	-2.735%	7,328,474	-65.638%
2026-01-14	14.2900	15.0000	13.610000	14.9900	+3.953%	6,122,241	-66.578%
2026-01-13	14.5650	14.6700	13.560000	14.4200	+0.558%	6,524,356	-65.257%
2026-01-12	14.3090	14.5900	13.900000	14.3400	-2.515%	6,592,896	-65.063%
2026-01-09	15.1300	15.8000	14.510000	14.7100	-4.543%	12,140,230	-65.942%
2026-01-08	14.0300	16.0800	13.890100	15.4100	+14.402%	23,740,528	-67.489%
2026-01-07	12.7450	13.5000	12.660000	13.4700	+2.824%	7,181,900	-62.806%
2026-01-06	12.8650	13.2400	12.580300	13.1000	+3.312%	8,366,795	-61.756%
2026-01-05	12.1950	12.9000	11.830000	12.6800	+7.185%	8,982,549	-60.489%
2026-01-02	10.8100	11.9500	10.460000	11.8300	+13.969%	10,570,572	-57.650%
2025-12-31	10.2500	10.7800	10.240000	10.3800	+2.772%	9,296,955	-51.734%
2025-12-30	10.0500	10.5400	10.030000	10.1000	+2.956%	6,272,109	-50.396%
2025-12-29	9.9400	10.2500	9.765000	9.8100	-3.254%	4,262,018	-48.930%
2025-12-26	10.6900	10.7000	10.050000	10.1400	-5.234%	3,549,892	-50.592%
2025-12-24	10.9100	10.9300	10.460000	10.7000	-1.473%	2,036,282	-53.178%
2025-12-23	10.7200	10.9559	10.521700	10.8600	-1.452%	3,636,849	-53.867%
2025-12-22	10.4800	11.2150	10.430000	11.0200	+7.407%	5,547,463	-54.537%
2025-12-19	10.2500	10.5200	10.040000	10.2600	+1.383%	9,011,577	-51.170%
2025-12-18	10.3500	10.5550	9.930000	10.1200	+5.969%	6,981,942	-50.494%
2025-12-17	10.5200	10.7996	9.525000	9.5500	-9.650%	6,246,394	-47.539%
2025-12-16	10.7530	11.0600	10.415000	10.5700	-3.646%	4,907,524	-52.602%
2025-12-15	12.1150	12.1800	10.910000	10.9700	-9.563%	5,649,832	-54.330%
2025-12-12	13.0700	13.7000	12.061600	12.1300	-5.603%	7,249,852	-58.697%
2025-12-11	12.0050	12.8900	11.500000	12.8500	+5.155%	6,666,814	-61.012%
2025-12-10	12.8900	12.9000	12.105000	12.2200	-7.284%	8,905,449	-59.002%
2025-12-09	13.2000	14.1400	13.150000	13.1800	-1.788%	7,764,333	-61.988%
2025-12-08	13.2600	13.6000	12.930000	13.4200	0.000%	6,490,873	-62.668%
2025-12-05	13.0860	13.8050	12.440000	13.4200	+3.231%	13,536,209	-62.668%
2025-12-04	11.7050	13.2650	11.530000	13.0000	+10.169%	19,629,294	-61.462%
2025-12-03	10.5650	11.8900	10.140000	11.8000	+18.236%	17,104,345	-57.542%
2025-12-02	9.7600	10.2400	9.740000	9.9800	+2.569%	3,194,385	-49.800%
2025-12-01	9.9950	10.1294	9.670000	9.7300	-5.166%	3,103,010	-48.510%
2025-11-28	10.2850	10.4000	10.100000	10.2600	+1.584%	1,832,239	-51.170%
2025-11-26	9.8350	10.3050	9.750000	10.1000	+4.016%	4,239,497	-50.396%
2025-11-25	9.2400	9.8250	9.230000	9.7100	+1.357%	2,795,897	-48.404%
2025-11-24	8.9400	9.7400	8.762800	9.5800	+10.624%	5,653,035	-47.704%
2025-11-21	8.6200	8.8151	8.020000	8.6600	-0.230%	4,768,596	-42.148%
2025-11-20	9.4500	9.9100	8.640000	8.6800	-3.663%	6,355,087	-42.281%
2025-11-19	9.0900	9.5400	8.850000	9.0100	+0.446%	5,240,694	-44.395%
2025-11-18	8.7600	9.1850	8.550000	8.9700	+0.448%	5,249,064	-44.147%
2025-11-17	9.3800	9.4900	8.725000	8.9300	-4.390%	7,206,113	-43.897%
2025-11-14	8.9900	9.7100	8.990000	9.3400	-0.849%	5,410,828	-46.360%
2025-11-13	10.4500	10.8000	9.330000	9.4200	-10.029%	9,148,515	-46.815%
2025-11-12	10.3500	10.5800	10.070000	10.4700	+1.355%	7,460,210	-52.149%
2025-11-11	10.3900	10.5400	10.200000	10.3300	-3.005%	4,018,288	-51.500%
2025-11-10	11.3000	11.3100	10.324107	10.6500	-0.374%	6,152,054	-52.958%
2025-11-07	10.0900	10.7700	9.725000	10.6900	-0.093%	8,625,024	-53.134%
2025-11-06	11.6900	11.7299	10.640000	10.7000	-8.351%	5,954,008	-53.178%
2025-11-05	11.9350	12.0150	11.515000	11.6750	-0.128%	4,514,733	-57.088%
2025-11-04	12.0700	12.4200	11.615000	11.6900	-9.450%	6,975,247	-57.143%
2025-11-03	13.2000	13.2600	12.570000	12.9100	-2.419%	4,963,076	-61.193%
2025-10-31	13.3300	13.4855	12.770000	13.2300	+1.535%	4,399,266	-62.132%
2025-10-30	13.2700	13.6200	13.000000	13.0300	-5.921%	4,428,222	-61.550%
2025-10-29	13.7150	14.1699	13.540100	13.8500	+2.063%	5,508,483	-63.827%
2025-10-28	14.3000	14.6600	13.465000	13.5700	-4.839%	6,000,300	-63.080%
2025-10-27	14.5300	14.7000	13.765000	14.2600	+3.035%	6,481,591	-64.867%
2025-10-24	14.1600	14.4496	13.830000	13.8400	+0.728%	6,836,374	-63.801%
2025-10-23	13.1750	14.0300	13.015000	13.7400	+5.937%	6,775,057	-63.537%
2025-10-22	13.7800	13.9500	12.350000	12.9700	-8.790%	12,955,125	-61.372%
2025-10-21	14.7400	15.3000	13.920000	14.2200	-3.265%	9,375,871	-64.768%
2025-10-20	14.8900	14.9800	14.360000	14.7000	+2.582%	7,269,760	-65.918%
2025-10-17	15.2400	15.4769	14.060000	14.3300	-7.189%	9,935,650	-65.038%
2025-10-16	17.7000	18.2400	15.410000	15.4400	-11.822%	16,231,604	-67.552%
2025-10-15	16.9900	18.6400	16.325000	17.5100	+6.444%	26,193,944	-71.388%
2025-10-14	15.5800	17.0500	15.013600	16.4500	-0.121%	14,465,294	-69.544%
2025-10-13	15.8550	16.9700	14.900000	16.4700	+10.537%	18,664,784	-69.581%
2025-10-10	16.2200	16.7700	14.580000	14.9000	-15.724%	39,345,984	-66.376%
2025-10-09	15.1100	17.9000	14.680000	17.6800	+28.629%	72,402,478	-71.663%
2025-10-08	14.3700	14.4100	13.300000	13.7450	-3.408%	10,793,985	-63.550%
2025-10-07	15.2800	15.6500	13.680000	14.2300	-4.689%	14,633,097	-64.793%
2025-10-06	13.7900	15.2800	13.560000	14.9300	+13.796%	17,904,421	-66.443%
2025-10-03	12.9300	13.5800	12.570000	13.1200	+4.210%	10,611,885	-61.814%
2025-10-02	12.0800	12.6900	12.045000	12.5900	+6.967%	8,306,564	-60.207%
2025-10-01	11.5500	12.1300	11.480000	11.7700	+1.204%	6,082,309	-57.434%
2025-09-30	11.8200	11.8684	11.230000	11.6300	-0.768%	6,935,210	-56.922%
2025-09-29	11.7500	12.1400	11.710000	11.7200	+0.342%	5,649,804	-57.253%
2025-09-26	12.0000	12.1890	11.640000	11.6800	-2.667%	5,215,710	-57.106%
2025-09-25	12.2300	12.3300	11.610000	12.0000	-6.542%	11,666,549	-58.250%
2025-09-24	13.3000	14.0600	12.750000	12.8400	-2.506%	15,710,530	-60.981%
2025-09-23	14.4750	15.0000	12.880000	13.1700	-4.218%	17,903,324	-61.959%
2025-09-22	13.8520	14.2098	13.400000	13.7500	-1.645%	10,050,399	-63.564%
2025-09-19	13.0400	15.3100	12.940000	13.9800	+8.879%	32,026,891	-64.163%
2025-09-18	12.0750	12.9000	11.730000	12.8400	+9.463%	13,234,557	-60.981%
2025-09-17	11.8450	12.1300	11.260000	11.7300	-3.138%	8,659,952	-57.289%
2025-09-16	12.3150	12.3600	11.620000	12.1100	-0.819%	7,283,714	-58.629%
2025-09-15	12.4600	12.6299	11.920000	12.2100	+0.660%	10,453,112	-58.968%
2025-09-12	11.7000	13.1166	11.600000	12.1300	+6.404%	17,955,523	-58.697%
2025-09-11	10.8300	12.0899	10.830000	11.4000	+6.842%	11,316,883	-56.053%
2025-09-10	11.0200	11.2800	10.580000	10.6700	-1.204%	5,972,406	-53.046%
2025-09-09	10.3000	10.8187	10.130000	10.8000	+2.857%	4,998,916	-53.611%
2025-09-08	10.2800	10.7100	10.200000	10.5000	+5.000%	6,586,899	-52.286%
2025-09-05	10.0600	10.1950	9.730200	10.0000	+0.604%	3,537,451	-49.900%
2025-09-04	9.7400	9.9700	9.575000	9.9400	+2.158%	4,501,676	-49.598%
2025-09-03	10.4600	10.4800	9.660000	9.7300	-5.442%	5,583,458	-48.510%
2025-09-02	10.5200	10.7100	9.960000	10.2900	-7.297%	6,380,083	-51.312%
2025-08-29	11.4700	11.7480	10.620000	11.1000	-1.333%	6,298,867	-54.865%
2025-08-28	11.6200	11.9600	11.205000	11.2500	-3.101%	8,659,292	-55.467%
2025-08-27	10.9100	12.1900	10.510000	11.6100	+13.048%	30,178,020	-56.848%
2025-08-26	9.8100	10.2700	9.700000	10.2700	+4.370%	3,996,328	-51.217%
2025-08-25	9.6800	10.1000	9.595800	9.8400	+1.339%	3,391,046	-49.085%
2025-08-22	9.2600	9.8150	9.110000	9.7100	+4.973%	3,989,999	-48.404%
2025-08-21	9.2000	9.3100	9.100000	9.2500	-0.108%	2,490,719	-45.838%
2025-08-20	9.5100	9.5900	8.870000	9.2600	-3.742%	8,039,805	-45.896%
2025-08-19	10.4500	10.5300	9.585000	9.6200	-6.238%	5,974,924	-47.921%
2025-08-18	9.8300	10.4601	9.780000	10.2600	+5.664%	6,964,091	-51.170%
2025-08-15	10.1600	10.2225	9.710000	9.7100	-4.617%	3,768,208	-48.404%
2025-08-14	10.1000	10.3150	9.936300	10.1800	-2.490%	3,510,507	-50.786%
2025-08-13	10.4400	10.6500	10.200000	10.4400	+0.192%	3,703,867	-52.011%
2025-08-12	10.0700	10.4300	9.760000	10.4200	+0.385%	5,376,601	-51.919%
2025-08-11	10.4700	10.9500	10.270000	10.3800	-0.860%	5,049,516	-51.734%
2025-08-08	10.1800	11.0600	10.010000	10.4700	-1.133%	5,540,976	-52.149%
2025-08-07	10.5600	10.7300	10.260000	10.5900	+1.437%	4,112,903	-52.691%
2025-08-06	10.7900	10.8500	10.310000	10.4400	-2.793%	3,401,858	-52.011%
2025-08-05	10.7300	10.9725	10.550000	10.7400	+2.043%	2,978,535	-53.352%
2025-08-04	10.1800	10.7150	10.060000	10.5250	+5.145%	3,069,392	-52.399%
2025-08-01	9.7300	10.1900	9.500100	10.0100	-1.766%	3,864,552	-49.950%
2025-07-31	10.2850	10.5900	10.081000	10.1900	+0.791%	3,331,142	-50.834%
2025-07-30	10.4400	10.5300	9.910000	10.1100	-2.224%	3,638,672	-50.445%
2025-07-29	11.3600	11.4900	10.340000	10.3400	-8.899%	6,490,496	-51.547%
2025-07-28	11.8700	12.1100	11.300000	11.3500	-2.575%	4,142,398	-55.859%
2025-07-25	11.4300	12.2000	11.180000	11.6500	+2.193%	6,380,262	-56.996%
2025-07-24	11.6200	11.6880	11.290000	11.4000	-2.397%	3,518,722	-56.053%
2025-07-23	10.7300	11.7500	10.730000	11.6800	+6.472%	5,574,339	-57.106%
2025-07-22	11.0600	11.0950	10.510400	10.9700	-1.082%	4,310,050	-54.330%
2025-07-21	11.8800	12.0852	10.940000	11.0900	-5.214%	7,418,894	-54.824%
2025-07-18	12.3000	12.3000	11.640000	11.7000	-3.146%	6,972,787	-57.179%
2025-07-17	12.3100	12.4000	11.720000	12.0800	+2.373%	9,518,947	-58.526%
2025-07-16	10.7000	12.0400	10.684300	11.8000	+10.902%	10,459,338	-57.542%
2025-07-15	10.7800	10.9700	10.610000	10.6400	-0.281%	3,965,142	-52.914%
2025-07-14	10.1850	11.0300	10.100000	10.6700	+6.275%	6,671,177	-53.046%
2025-07-11	10.4200	10.5900	10.010000	10.0400	-5.461%	3,863,940	-50.100%
2025-07-10	10.6700	11.0300	10.620000	10.6200	-0.748%	4,303,722	-52.825%
2025-07-09	10.6700	11.1100	10.330000	10.7000	+2.540%	4,376,420	-53.178%
2025-07-08	10.5000	10.7500	10.295000	10.4350	+0.627%	3,969,641	-51.989%
2025-07-07	10.5800	10.6100	10.030000	10.3700	-3.714%	4,800,698	-51.688%
2025-07-03	10.9600	11.1796	10.600000	10.7700	-1.644%	3,183,535	-53.482%
2025-07-02	10.7700	11.0900	10.680000	10.9500	+0.459%	5,128,332	-54.247%
2025-07-01	11.0500	11.3080	10.611200	10.9000	-4.720%	5,425,157	-54.037%
2025-06-30	11.6800	12.2400	11.440000	11.4400	0.000%	7,530,474	-56.206%
2025-06-27	11.5500	11.6050	10.962000	11.4400	+1.779%	11,575,152	-56.206%
2025-06-26	10.7500	11.5400	10.425000	11.2400	+9.873%	7,015,745	-55.427%
2025-06-25	11.3000	11.4400	10.110000	10.2300	-6.746%	4,678,069	-51.026%
2025-06-24	10.9400	11.2200	10.707000	10.9700	+6.920%	4,542,959	-54.330%
2025-06-23	10.1300	10.7099	9.960000	10.2600	-1.536%	4,090,699	-51.170%
2025-06-20	11.0500	11.1700	10.410000	10.4200	-4.404%	3,426,779	-51.919%
2025-06-18	10.8600	11.1700	10.570000	10.9000	+1.301%	2,956,073	-54.037%
2025-06-17	11.2700	11.2850	10.650000	10.7600	-6.353%	3,639,140	-53.439%
2025-06-16	11.1000	11.5150	10.850000	11.4900	+5.316%	3,852,440	-56.397%
2025-06-13	11.4850	11.7000	10.890000	10.9100	-8.319%	5,937,617	-54.079%
2025-06-12	12.4100	13.5900	11.871000	11.9000	-6.740%	7,000,528	-57.899%
2025-06-11	12.4800	12.8600	12.052600	12.7600	+5.455%	7,645,061	-60.737%
2025-06-10	12.5400	12.8000	11.820000	12.1000	-3.739%	5,181,859	-58.595%
2025-06-09	13.3250	13.3299	12.310000	12.5700	-2.934%	5,743,502	-60.143%
2025-06-06	11.8800	13.5780	11.655000	12.9500	+13.002%	10,603,263	-61.313%
2025-06-05	12.1300	12.2700	11.230000	11.4600	-4.975%	5,619,097	-56.283%
2025-06-04	11.7800	12.6900	11.400000	12.0600	+4.416%	7,075,894	-58.458%
2025-06-03	12.1800	12.2099	11.380000	11.5500	-3.266%	5,017,663	-56.623%
2025-06-02	11.8200	12.5500	11.660000	11.9400	+2.051%	5,526,580	-58.040%
2025-05-30	11.7650	12.0800	11.180500	11.7000	-4.177%	5,856,636	-57.179%
2025-05-29	13.4850	14.2700	12.160000	12.2100	-3.478%	10,250,384	-58.968%
2025-05-28	12.8500	12.8800	12.250000	12.6500	-1.249%	5,799,785	-60.395%
2025-05-27	12.1500	13.0000	11.380000	12.8100	+12.963%	12,296,566	-60.890%
2025-05-23	11.2050	11.8200	10.880000	11.3400	-2.494%	6,282,130	-55.820%
2025-05-22	10.1200	11.9700	10.120000	11.6300	+21.146%	16,959,166	-56.922%
2025-05-21	9.6200	10.4800	9.501100	9.6000	-3.518%	5,756,262	-47.813%
2025-05-20	10.6950	10.7900	9.810000	9.9500	-5.238%	5,257,007	-49.648%
2025-05-19	10.1200	10.5700	9.890000	10.5000	-3.047%	6,234,255	-52.286%
2025-05-16	9.8400	10.8700	9.600000	10.8300	+15.335%	10,969,819	-53.740%
2025-05-15	8.7500	9.8300	8.730000	9.3900	+3.987%	9,074,026	-46.645%
2025-05-14	9.3500	9.9500	8.780000	9.0300	+1.461%	8,695,124	-44.518%
2025-05-13	8.9500	9.4400	8.830000	8.9000	+3.248%	8,495,617	-43.708%
2025-05-12	8.3750	8.9098	8.280000	8.6200	+15.550%	8,853,212	-41.879%
2025-05-09	6.6000	8.2599	6.600000	7.4600	+13.720%	13,379,771	-32.842%
2025-05-08	6.1900	6.6750	6.105000	6.5600	+9.516%	5,252,024	-23.628%
2025-05-07	6.2100	6.2300	5.870000	5.9900	-4.160%	4,240,237	-16.361%
2025-05-06	6.2000	6.2700	6.025000	6.2500	-1.420%	2,262,066	-19.840%
2025-05-05	6.9300	6.9380	6.330000	6.3400	-10.071%	4,312,640	-20.978%
2025-05-02	6.3100	7.3500	6.230000	7.0500	+13.344%	6,716,149	-28.936%
2025-05-01	6.2800	6.5088	6.175000	6.2200	+0.810%	2,255,887	-19.453%
2025-04-30	6.2350	6.2500	5.920000	6.1700	-4.341%	2,787,843	-18.801%
2025-04-29	6.6200	6.6900	6.360000	6.4500	-2.861%	2,238,002	-22.326%
2025-04-28	6.8700	7.1000	6.320000	6.6400	+2.154%	4,178,118	-24.548%
2025-04-25	6.6500	6.6900	6.420000	6.5000	-2.402%	3,156,452	-22.923%
2025-04-24	5.8800	6.7500	5.800000	6.6600	+12.881%	5,563,035	-24.775%
2025-04-23	5.6000	6.2700	5.600000	5.9000	+11.954%	5,950,334	-15.085%
2025-04-22	5.2200	5.4000	5.180500	5.2700	+1.934%	1,940,410	-4.934%
2025-04-21	5.2600	5.3350	5.010000	5.1700	-5.138%	1,761,029	-3.095%
2025-04-17	5.4200	5.6400	5.365000	5.4500	+0.739%	1,794,266	-8.073%
2025-04-16	5.6550	5.6550	5.300000	5.4100	-7.679%	3,145,982	-7.394%
2025-04-15	5.7400	5.9500	5.660000	5.8600	+1.209%	2,704,610	-14.505%
2025-04-14	5.7600	6.2900	5.670000	5.7900	+9.040%	5,639,418	-13.472%
2025-04-11	5.3400	5.3666	4.950000	5.3100	+0.378%	3,954,269	-5.650%
2025-04-10	5.6800	5.7500	5.159100	5.2900	-9.727%	3,590,639	-5.293%
2025-04-09	5.1500	5.9600	4.885000	5.8600	+14.230%	4,709,004	-14.505%
2025-04-08	5.7600	5.8900	5.040000	5.1300	-5.525%	3,109,334	-2.339%
2025-04-07	4.7000	5.5900	4.660000	5.4300	+4.023%	3,855,913	-7.735%
2025-04-04	5.0300	5.4100	4.700000	5.2200	-3.512%	4,060,168	-4.023%
2025-04-03	5.4000	5.5700	5.270000	5.4100	-7.993%	3,567,811	-7.394%
2025-04-02	5.5000	6.0184	5.460000	5.8800	+3.704%	5,349,412	-14.796%
2025-04-01	5.8400	5.8500	5.495000	5.6700	-1.391%	3,310,392	-11.640%
2025-03-31	6.0000	6.1400	5.710000	5.7500	-8.585%	4,001,468	-12.870%
2025-03-28	6.6000	6.6800	6.210000	6.2900	-7.090%	3,041,507	-20.350%
2025-03-27	7.0400	7.0635	6.730000	6.7700	-3.698%	2,670,796	-25.997%
2025-03-26	7.6750	7.7700	7.025000	7.0300	-8.464%	2,785,422	-28.734%
2025-03-25	7.7450	7.7600	7.460000	7.6800	-1.412%	3,306,588	-34.766%
2025-03-24	7.3500	7.8250	7.265000	7.7900	+11.127%	5,065,010	-35.687%
2025-03-21	6.7200	7.0700	6.690000	7.0100	+1.154%	3,939,532	-28.531%
2025-03-20	7.2000	7.3500	6.800000	6.9300	-6.351%	5,897,522	-27.706%
2025-03-19	7.3000	7.6000	7.170000	7.4000	+2.921%	3,970,893	-32.297%
2025-03-18	7.7600	7.7800	7.190000	7.1900	-8.174%	4,886,275	-30.320%
2025-03-17	7.7750	8.0000	7.490000	7.8300	+2.219%	4,505,351	-36.015%
2025-03-14	7.3200	7.7300	7.293600	7.6600	+9.117%	6,193,986	-34.595%
2025-03-13	7.2800	7.5399	6.900000	7.0200	-6.773%	3,515,114	-28.632%
2025-03-12	7.3000	7.6400	7.040000	7.5300	+8.034%	5,268,120	-33.466%
2025-03-11	6.7300	7.1515	6.530000	6.9700	+4.341%	4,998,486	-28.121%
2025-03-10	7.2650	7.4700	6.480000	6.6800	-10.094%	4,651,560	-25.000%
2025-03-07	7.5000	7.9000	6.970000	7.4300	-6.187%	6,098,822	-32.571%
2025-03-06	7.9900	8.2900	7.640000	7.9200	-4.348%	4,950,076	-36.742%
2025-03-05	8.4000	8.6200	8.120200	8.2800	-1.429%	6,322,077	-39.493%
2025-03-04	8.0000	8.7150	7.770000	8.4000	+0.358%	5,094,943	-40.357%
2025-03-03	9.1800	9.3598	8.290000	8.3700	-7.103%	4,932,183	-40.143%
2025-02-28	8.5400	9.2300	8.240000	9.0100	+3.326%	6,439,566	-44.395%
2025-02-27	9.6700	9.9500	8.705000	8.7200	-6.937%	4,444,738	-42.546%
2025-02-26	10.1500	10.3400	9.230000	9.3700	-4.776%	5,689,460	-46.531%
2025-02-25	10.0600	10.5433	9.420100	9.8400	-5.111%	5,436,911	-49.085%
2025-02-24	11.9300	11.9350	10.350000	10.3700	-13.655%	7,514,195	-51.688%
2025-02-21	13.2700	13.4216	11.750000	12.0100	-8.321%	8,137,708	-58.285%
2025-02-20	13.1400	13.4700	12.661900	13.1000	-1.983%	8,876,947	-61.756%