Dark

UCTT
Ultra Clean Holdings, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

84.96USD-8.557%(-7.95)1,922,554

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

86.37USD-7.039%(-6.54)14,088

After-hours

Aug 14, 2026 4:58:30 PM EDT

85.01USD+0.059%(+0.05)1,367

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	86.6700	90.7800	83.840000	84.9300	-8.589%	1,922,554	0.000%
2026-08-13	89.9300	94.9200	89.450000	92.9100	+2.493%	1,037,856	-8.589%
2026-08-12	91.6900	92.7700	89.751800	90.6500	+5.327%	882,228	-6.310%
2026-08-11	85.3900	86.7500	83.020000	86.0650	+4.613%	630,122	-1.319%
2026-08-10	90.7400	90.7400	82.180000	82.2700	-5.708%	652,221	+3.233%
2026-08-07	87.2310	89.3900	83.150100	87.2500	+4.943%	1,363,882	-2.659%
2026-08-06	78.1600	85.7300	76.570000	83.1400	+3.666%	1,630,920	+2.153%
2026-08-05	82.0500	87.0000	80.070000	80.2000	-5.134%	1,212,797	+5.898%
2026-08-04	96.1000	98.6750	82.850000	84.5400	-5.192%	3,205,536	+0.461%
2026-08-03	80.1400	90.9800	78.287600	89.1700	+7.034%	1,553,578	-4.755%
2026-07-31	89.0600	91.1900	83.150000	83.3100	+0.096%	1,395,149	+1.945%
2026-07-30	77.5000	83.3950	76.070000	83.2300	+19.635%	1,659,327	+2.043%
2026-07-29	76.3250	77.7900	69.320000	69.5700	-10.232%	2,100,088	+22.078%
2026-07-28	80.6900	81.1600	73.480000	77.5000	-10.889%	1,750,864	+9.587%
2026-07-27	93.3600	94.4700	82.590000	86.9700	-6.232%	2,125,319	-2.346%
2026-07-24	99.2100	100.0000	92.010000	92.7500	-7.767%	752,264	-8.431%
2026-07-23	100.5100	103.0950	97.995000	100.5600	-0.887%	561,341	-15.543%
2026-07-22	100.3300	105.0000	100.330000	101.4600	-3.509%	816,034	-16.292%
2026-07-21	97.5200	105.1700	95.520000	105.1500	+14.592%	1,574,097	-19.230%
2026-07-20	95.0000	98.0900	90.760000	91.7600	-0.725%	791,855	-7.443%
2026-07-17	86.2300	94.8900	82.240000	92.4300	-0.184%	2,307,436	-8.114%
2026-07-16	96.0900	101.4300	91.380100	92.6000	-9.313%	1,070,053	-8.283%
2026-07-15	107.5200	110.0000	92.144100	102.1100	-1.600%	1,691,182	-16.825%
2026-07-14	106.7600	107.8800	98.250000	103.7700	+5.618%	887,811	-18.156%
2026-07-13	100.4700	102.5000	95.880000	98.2500	-7.547%	1,215,848	-13.557%
2026-07-10	102.7850	107.8299	100.000000	106.2700	+0.075%	955,497	-20.081%
2026-07-09	115.5000	115.6200	105.500000	106.1900	+5.232%	1,845,511	-20.021%
2026-07-08	89.6000	101.0200	88.550000	100.9100	+11.159%	2,132,108	-15.836%
2026-07-07	97.0000	97.6689	89.600000	90.7800	-13.977%	2,623,701	-6.444%
2026-07-06	111.5600	116.5500	105.120000	105.5300	-0.888%	1,424,438	-19.521%
2026-07-02	130.2400	130.2400	103.300000	106.4750	-17.837%	2,437,037	-20.235%
2026-07-01	137.0650	139.2500	128.070000	129.5900	-9.117%	1,498,091	-34.463%
2026-06-30	130.9000	144.2200	130.900000	142.5900	+9.097%	2,145,832	-40.438%
2026-06-29	117.2500	130.8500	114.515000	130.7000	+9.998%	1,448,911	-35.019%
2026-06-26	113.3600	119.7650	111.900000	118.8200	-1.525%	3,107,989	-28.522%
2026-06-25	116.4600	120.7500	110.945656	120.6600	+11.289%	1,499,060	-29.612%
2026-06-24	112.9900	113.0000	106.024400	108.4200	-2.876%	1,437,732	-21.666%
2026-06-23	111.3800	114.4800	108.250000	111.6300	-9.347%	1,315,759	-23.918%
2026-06-22	124.9980	125.0000	118.320000	123.1400	+1.534%	1,028,776	-31.030%
2026-06-18	119.1200	123.3700	117.200000	121.2800	+8.664%	1,353,172	-29.972%
2026-06-17	112.2550	115.8400	109.920000	111.6100	+2.104%	1,036,007	-23.905%
2026-06-16	114.0100	119.0000	108.885000	109.3100	-3.734%	1,534,138	-22.304%
2026-06-15	115.8000	116.5200	112.190000	113.5500	+4.270%	1,457,359	-25.205%
2026-06-12	104.4700	110.2500	102.990000	108.9000	+3.882%	1,022,196	-22.011%
2026-06-11	94.2900	104.9300	92.630000	104.8300	+15.325%	1,471,464	-18.983%
2026-06-10	89.5000	100.3300	89.500000	90.9000	-1.067%	1,410,495	-6.568%
2026-06-09	89.2650	98.0799	84.140000	91.8800	+9.472%	1,547,202	-7.564%
2026-06-08	86.1300	89.0050	82.670000	83.9300	+2.266%	799,372	+1.191%
2026-06-05	90.1450	90.4300	81.650000	82.0700	-12.403%	1,593,779	+3.485%
2026-06-04	86.7300	94.9500	85.400000	93.6900	+1.232%	999,667	-9.350%
2026-06-03	90.4800	93.8000	88.420000	92.5500	+2.594%	1,108,457	-8.233%
2026-06-02	86.2500	90.4800	86.250000	90.2100	+6.505%	2,274,129	-5.853%
2026-06-01	82.9200	85.4572	80.550000	84.7000	-1.017%	871,302	+0.272%
2026-05-29	88.1100	89.3399	83.230000	85.5700	-1.970%	2,251,233	-0.748%
2026-05-28	90.3800	90.8000	84.350000	87.2900	-4.684%	1,060,958	-2.704%
2026-05-27	91.1100	92.2900	85.860000	91.5800	+4.711%	1,204,563	-7.261%
2026-05-26	87.4300	88.2600	84.250000	87.4600	+4.107%	824,344	-2.893%
2026-05-22	81.9050	84.2650	80.000000	84.0100	+4.257%	421,972	+1.095%
2026-05-21	80.2800	82.0600	79.290000	80.5800	+0.449%	529,974	+5.398%
2026-05-20	80.0000	81.6200	78.225000	80.2200	+4.209%	876,991	+5.871%
2026-05-19	74.7500	78.2700	72.290000	76.9800	-0.863%	871,396	+10.327%
2026-05-18	87.0300	88.5000	76.190000	77.6500	-9.646%	1,347,815	+9.375%
2026-05-15	81.5200	86.8200	80.000100	85.9400	-0.509%	1,279,328	-1.175%
2026-05-14	85.0900	87.4600	84.032500	86.3800	+1.588%	652,791	-1.679%
2026-05-13	85.0000	87.3999	81.120100	85.0300	+2.458%	897,265	-0.118%
2026-05-12	82.6400	84.9100	79.510000	82.9900	-2.879%	774,290	+2.338%
2026-05-11	88.0000	88.3721	85.010000	85.4500	-1.894%	815,198	-0.609%
2026-05-08	82.6900	87.4500	81.100000	87.1000	+9.011%	1,075,000	-2.491%
2026-05-07	83.8900	84.9900	77.822400	79.9000	-4.266%	983,848	+6.295%
2026-05-06	86.2800	87.6800	81.020000	83.4600	+0.385%	1,349,927	+1.761%
2026-05-05	80.0000	83.4210	77.150100	83.1400	+13.727%	2,119,807	+2.153%
2026-05-04	75.1800	77.0000	71.450000	73.1050	-2.017%	1,036,099	+16.175%
2026-05-01	77.1400	77.6600	73.610000	74.6100	-4.530%	1,275,916	+13.832%
2026-04-30	74.2100	78.6700	73.100000	78.1500	+8.527%	1,235,780	+8.676%
2026-04-29	80.7000	82.3700	68.940000	72.0100	-7.974%	2,277,818	+17.942%
2026-04-28	76.5960	78.6690	73.060000	78.2500	-3.502%	1,385,214	+8.537%
2026-04-27	82.9700	83.0596	77.730000	81.0900	-2.313%	933,659	+4.735%
2026-04-24	81.6450	84.4300	79.710000	83.0100	+6.097%	1,321,503	+2.313%
2026-04-23	78.4800	81.1350	76.310000	78.2400	+0.013%	1,026,023	+8.551%
2026-04-22	79.0350	79.9000	76.800000	78.2300	+0.877%	568,458	+8.564%
2026-04-21	79.9800	80.5000	76.310000	77.5500	-2.391%	612,212	+9.516%
2026-04-20	79.5100	80.4400	78.295000	79.4500	-0.075%	545,310	+6.897%
2026-04-17	79.1400	79.5800	76.600000	79.5100	+4.016%	484,713	+6.817%
2026-04-16	75.3200	77.5600	74.600000	76.4400	+0.473%	600,877	+11.107%
2026-04-15	75.4000	76.3500	73.000000	76.0800	-1.092%	832,429	+11.632%
2026-04-14	78.5600	78.9403	76.160000	76.9200	-0.052%	616,734	+10.413%
2026-04-13	75.2300	77.2000	75.070000	76.9600	+1.517%	506,502	+10.356%
2026-04-10	74.4000	76.9900	72.882300	75.8100	+4.163%	911,360	+12.030%
2026-04-09	68.9050	73.7099	68.905000	72.7800	+6.016%	1,475,041	+16.694%
2026-04-08	69.9880	70.8800	67.000000	68.6500	+8.298%	1,913,157	+23.714%
2026-04-07	63.1600	65.5500	61.520000	63.3900	+0.142%	678,207	+33.980%
2026-04-06	63.2600	63.8000	61.410000	63.3000	+0.222%	411,275	+34.171%
2026-04-02	59.5400	66.1899	59.000000	63.1600	-0.535%	626,098	+34.468%
2026-04-01	63.7600	66.0000	63.215000	63.5000	+2.123%	1,112,290	+33.748%
2026-03-31	56.8300	62.3600	56.830000	62.1800	+11.254%	1,991,653	+36.587%
2026-03-30	59.9850	60.6200	54.540000	55.8900	-5.062%	1,241,886	+51.959%
2026-03-27	58.6600	60.7100	57.780000	58.8700	-1.075%	448,283	+44.267%
2026-03-26	63.2100	63.2550	59.170000	59.5100	-8.502%	1,757,003	+42.716%
2026-03-25	65.8400	67.2800	64.210000	65.0400	-0.352%	743,689	+30.581%
2026-03-24	61.0200	66.2600	60.640000	65.2700	+6.790%	1,350,966	+30.121%
2026-03-23	60.4800	62.9599	59.510100	61.1200	+5.982%	964,460	+38.956%
2026-03-20	62.9900	63.7500	57.360000	57.6700	-7.920%	1,619,975	+47.269%
2026-03-19	57.5100	63.6000	56.000000	62.6300	+5.509%	1,176,663	+35.606%
2026-03-18	58.9100	61.4450	57.080000	59.3600	+1.297%	800,565	+43.076%
2026-03-17	55.7200	59.7399	55.710000	58.6000	+5.169%	746,847	+44.932%
2026-03-16	56.2700	57.4700	55.430000	55.7200	+1.364%	690,362	+52.423%
2026-03-13	57.0900	58.7300	54.700000	54.9700	-1.944%	820,152	+54.502%
2026-03-12	55.7500	57.7000	54.070000	56.0600	-2.369%	960,541	+51.498%
2026-03-11	55.9400	59.3500	55.710000	57.4200	+2.080%	749,608	+47.910%
2026-03-10	53.2900	57.2800	52.500000	56.2500	+6.333%	1,189,057	+50.987%
2026-03-09	49.3400	53.1100	48.710000	52.9000	+4.628%	1,253,736	+60.548%
2026-03-06	53.3600	56.2200	49.880000	50.5600	-9.374%	1,678,246	+67.979%
2026-03-05	58.5300	59.0800	54.290000	55.7900	-5.393%	1,389,555	+52.232%
2026-03-04	61.9600	62.4400	58.360000	58.9700	-1.057%	1,548,280	+44.022%
2026-03-03	60.9000	61.2550	57.950000	59.6000	-5.726%	3,058,497	+42.500%
2026-03-02	58.5300	63.5500	58.000000	63.2200	+4.186%	2,098,423	+34.340%
2026-02-27	56.7000	60.7000	56.500000	60.6800	+2.035%	7,182,571	+39.964%
2026-02-26	63.1000	65.1000	59.200000	59.4700	-11.661%	4,644,717	+42.812%
2026-02-25	71.5600	73.8000	67.000000	67.3200	-6.448%	2,274,554	+26.159%
2026-02-24	60.9000	72.6900	59.755000	71.9600	+17.180%	4,835,426	+18.024%
2026-02-23	58.4900	61.6400	58.300000	61.4100	+3.821%	1,630,192	+38.300%
2026-02-20	57.1600	60.8500	56.850000	59.1500	+2.905%	1,430,162	+43.584%
2026-02-19	54.2200	57.5000	53.010000	57.4800	+4.719%	1,035,747	+47.756%
2026-02-18	55.1500	56.0199	53.610000	54.8900	-1.277%	736,540	+54.728%
2026-02-17	53.8800	55.7900	52.000200	55.6000	+0.379%	933,372	+52.752%
2026-02-13	53.1800	56.4550	52.935000	55.3900	+5.585%	1,601,089	+53.331%
2026-02-12	55.7000	55.9100	52.160000	52.4600	-6.204%	1,048,010	+61.895%
2026-02-11	55.8500	57.3000	53.795000	55.9300	+2.945%	1,058,207	+51.851%
2026-02-10	54.1000	58.7000	53.510000	54.3300	+6.991%	2,592,096	+56.322%
2026-02-09	48.2400	51.2200	48.240000	50.7800	+5.156%	971,360	+67.251%
2026-02-06	45.3100	48.5300	45.200000	48.2900	+10.100%	660,120	+75.875%
2026-02-05	42.2550	44.8000	42.255000	43.8600	+2.047%	978,692	+93.639%
2026-02-04	45.6000	47.5000	41.870000	42.9800	-5.184%	1,252,586	+97.604%
2026-02-03	47.4800	47.8800	44.300000	45.3300	-1.596%	1,136,640	+87.359%
2026-02-02	43.0300	46.4300	42.800000	46.0650	+5.460%	899,586	+84.370%
2026-01-30	47.1350	47.1350	43.120000	43.6800	-8.023%	1,207,460	+94.437%
2026-01-29	45.9800	48.6600	45.980000	47.4900	+4.765%	1,623,050	+78.838%
2026-01-28	46.2800	46.9900	44.460000	45.3300	-0.831%	1,113,771	+87.359%
2026-01-27	44.6400	46.5000	43.810000	45.7100	+3.768%	745,283	+85.802%
2026-01-26	43.4000	44.4900	42.430000	44.0500	+1.288%	606,947	+92.804%
2026-01-23	44.1200	44.4500	42.540000	43.4900	-1.473%	1,066,277	+95.286%
2026-01-22	47.4600	47.7975	44.100000	44.1400	-6.483%	1,373,644	+92.411%
2026-01-21	45.0000	47.2200	44.650000	47.2000	+6.643%	1,167,005	+79.936%
2026-01-20	42.9900	45.6900	42.820000	44.2600	+1.166%	853,435	+91.889%
2026-01-16	43.9200	44.7900	42.220000	43.7500	+0.899%	969,299	+94.126%
2026-01-15	43.7150	46.0000	43.250000	43.3600	+5.499%	2,200,004	+95.872%
2026-01-14	37.3600	41.1800	37.010000	41.1000	+9.338%	1,852,815	+106.642%
2026-01-13	35.7300	37.8600	35.730000	37.5900	+6.367%	1,622,019	+125.938%
2026-01-12	33.7800	35.4000	33.075000	35.3400	+3.303%	860,777	+140.323%
2026-01-09	32.9500	34.3800	32.850000	34.2100	+5.068%	1,073,941	+148.261%
2026-01-08	32.8700	33.1400	31.170000	32.5600	-2.632%	1,101,150	+160.842%
2026-01-07	31.5200	33.8700	31.220000	33.4400	+5.323%	1,521,306	+153.977%
2026-01-06	29.9100	31.9700	29.910000	31.7500	+7.083%	1,196,898	+167.496%
2026-01-05	28.2400	30.3485	28.140000	29.6500	+8.529%	900,675	+186.442%
2026-01-02	26.1400	27.8100	26.140000	27.3200	+7.856%	392,073	+210.871%
2025-12-31	25.8900	25.8900	25.290000	25.3300	-1.707%	282,608	+235.294%
2025-12-30	25.9200	26.1300	25.670000	25.7700	-0.463%	277,496	+229.569%
2025-12-29	25.6400	26.1444	25.550000	25.8900	-0.576%	286,872	+228.042%
2025-12-26	26.2500	26.2500	25.960000	26.0400	-0.535%	202,875	+226.152%
2025-12-24	26.3000	26.4230	25.950000	26.1800	+0.115%	116,213	+224.408%
2025-12-23	25.8300	26.3000	25.570000	26.1500	+0.732%	244,316	+224.780%
2025-12-22	25.9700	26.2750	25.650000	25.9600	+1.406%	309,742	+227.157%
2025-12-19	25.4500	26.1400	25.450000	25.6000	+1.386%	608,047	+231.758%
2025-12-18	24.6900	25.3900	24.615000	25.2500	+4.902%	443,155	+236.356%
2025-12-17	25.1900	25.5207	23.820100	24.0700	-4.142%	596,197	+252.846%
2025-12-16	25.4400	25.7350	24.780000	25.1100	-2.067%	349,798	+238.232%
2025-12-15	26.2700	26.4900	25.360000	25.6400	-1.574%	528,120	+231.240%
2025-12-12	27.9200	27.9900	25.830000	26.0500	-7.229%	355,684	+226.027%
2025-12-11	27.7500	28.3400	27.450000	28.0800	-0.178%	531,631	+202.457%
2025-12-10	27.1900	28.7300	26.800000	28.1300	+3.229%	510,260	+201.920%
2025-12-09	26.4800	27.6000	26.250000	27.2500	+1.603%	403,993	+211.670%
2025-12-08	26.5200	27.2420	26.410000	26.8200	+2.210%	495,674	+216.667%
2025-12-05	26.4400	26.9700	26.040000	26.2400	-0.342%	530,977	+223.666%
2025-12-04	26.3400	26.8900	26.100100	26.3300	-1.900%	510,514	+222.560%
2025-12-03	25.7100	27.2200	25.345000	26.8400	+4.314%	785,035	+216.431%
2025-12-02	25.2500	26.1800	25.140000	25.7300	+1.459%	1,783,739	+230.082%
2025-12-01	24.4250	25.5400	24.072000	25.3600	0.000%	724,942	+234.897%
2025-11-28	25.3300	25.6900	24.950000	25.3600	+0.875%	262,632	+234.897%
2025-11-26	24.8800	25.7300	24.880000	25.1400	+0.964%	783,190	+237.828%
2025-11-25	22.9850	24.9100	22.940000	24.9000	+8.026%	824,775	+241.084%
2025-11-24	22.3200	23.1700	22.150000	23.0500	+3.502%	501,021	+268.460%
2025-11-21	21.5600	22.7100	21.485000	22.2700	+2.864%	521,633	+281.365%
2025-11-20	23.0300	23.4310	21.550000	21.6500	-2.301%	401,600	+292.286%
2025-11-19	22.6000	23.0562	22.050000	22.1600	-0.628%	521,694	+283.258%
2025-11-18	22.6100	22.9400	22.130000	22.3000	-2.279%	403,696	+280.852%
2025-11-17	23.6900	24.0852	22.595000	22.8200	-4.519%	332,546	+272.174%
2025-11-14	23.2700	24.5300	23.200000	23.9000	-1.969%	361,259	+255.356%
2025-11-13	25.5600	25.7700	23.890000	24.3800	-6.231%	442,529	+248.359%
2025-11-12	26.2700	26.7400	25.930000	26.0000	+0.736%	489,333	+226.654%
2025-11-11	26.8000	26.8000	25.775000	25.8100	-4.443%	362,981	+229.059%
2025-11-10	26.8300	27.3650	26.398100	27.0100	+3.645%	361,020	+214.439%
2025-11-07	25.5000	26.1000	24.600000	26.0600	-0.268%	443,439	+225.902%
2025-11-06	26.9300	27.3600	26.010000	26.1300	-2.899%	375,828	+225.029%
2025-11-05	26.1400	27.2900	26.135000	26.9100	+3.103%	504,426	+215.608%
2025-11-04	27.4000	28.1770	25.930000	26.1000	-8.517%	480,796	+225.402%
2025-11-03	29.0600	29.5100	28.030000	28.5300	+4.086%	707,783	+197.687%
2025-10-31	27.1400	27.9500	26.880000	27.4100	+1.782%	471,396	+209.850%
2025-10-30	28.1600	28.8400	26.830000	26.9300	-5.806%	645,509	+215.373%
2025-10-29	29.4300	29.9338	26.750000	28.5900	-4.189%	1,154,770	+197.062%
2025-10-28	30.0600	30.4900	29.740000	29.8400	-1.874%	504,052	+184.618%
2025-10-27	30.2600	31.0900	30.080000	30.4100	+1.400%	576,988	+179.283%
2025-10-24	30.4300	31.1100	29.870000	29.9900	+0.368%	598,817	+183.194%
2025-10-23	27.4500	29.9300	27.340000	29.8800	+7.212%	392,307	+184.237%
2025-10-22	29.0100	29.5100	27.000000	27.8700	-4.587%	429,763	+204.736%
2025-10-21	28.9300	29.3500	28.770000	29.2100	+0.137%	297,868	+190.757%
2025-10-20	29.1400	29.9500	29.100000	29.1700	+1.426%	458,727	+191.155%
2025-10-17	28.4600	29.2500	28.190000	28.7600	-0.810%	271,754	+195.306%
2025-10-16	29.9800	30.4110	28.630000	28.9950	-1.445%	441,485	+192.913%
2025-10-15	28.8850	30.0500	28.510000	29.4200	+5.147%	747,463	+188.681%
2025-10-14	26.7100	28.3000	26.710000	27.9800	+0.720%	304,447	+203.538%
2025-10-13	26.8800	27.9000	26.660000	27.7800	+8.813%	458,262	+205.724%
2025-10-10	27.7400	27.9000	25.500000	25.5300	-8.363%	357,126	+232.667%
2025-10-09	28.3700	28.3700	27.500000	27.8600	-1.832%	221,822	+204.846%
2025-10-08	27.3100	28.5000	27.075900	28.3800	+3.162%	359,033	+199.260%
2025-10-07	29.5700	29.5700	27.420000	27.5100	-6.333%	415,078	+208.724%
2025-10-06	30.0000	30.2000	29.340000	29.3700	+1.206%	428,791	+189.173%
2025-10-03	29.0800	29.8500	28.900000	29.0200	-0.275%	569,426	+192.660%
2025-10-02	30.1000	30.5400	28.985000	29.1000	-0.886%	555,806	+191.856%
2025-10-01	26.7700	29.5400	26.540000	29.3600	+7.743%	563,378	+189.271%
2025-09-30	26.7200	27.2900	26.400000	27.2500	+1.603%	414,011	+211.670%
2025-09-29	27.2100	27.2100	26.680000	26.8200	+0.525%	269,429	+216.667%
2025-09-26	26.8300	26.9750	26.440000	26.6800	-1.075%	252,888	+218.328%
2025-09-25	27.0300	27.2500	26.570000	26.9700	-2.530%	273,456	+214.905%
2025-09-24	28.3900	28.4900	27.480000	27.6700	-3.252%	323,398	+206.939%
2025-09-23	29.5900	29.7200	28.420000	28.6000	-2.655%	373,800	+196.958%
2025-09-22	27.8800	29.6500	27.745000	29.3800	+6.103%	730,825	+189.074%
2025-09-19	28.2000	28.2600	27.350000	27.6900	-2.017%	770,739	+206.717%
2025-09-18	27.0200	28.5400	26.913000	28.2600	+9.070%	455,119	+200.531%
2025-09-17	25.9300	26.8000	25.510000	25.9100	-0.766%	356,209	+227.788%
2025-09-16	26.1500	26.2900	25.796200	26.1100	+1.516%	352,314	+225.278%
2025-09-15	25.4400	25.8850	25.340000	25.7200	+1.942%	226,792	+230.210%
2025-09-12	25.7800	25.7800	25.000000	25.2300	-1.136%	257,161	+236.623%
2025-09-11	24.8400	25.8200	24.840000	25.5200	+3.782%	368,574	+232.798%
2025-09-10	24.5100	25.2750	23.527200	24.5900	+0.367%	342,706	+245.384%
2025-09-09	24.7100	24.7750	24.310000	24.5000	-0.244%	279,077	+246.653%
2025-09-08	24.7000	24.8600	24.190000	24.5600	+0.738%	269,010	+245.806%
2025-09-05	24.2700	24.6200	23.930000	24.3800	+2.051%	241,181	+248.359%
2025-09-04	23.5200	23.9500	23.110000	23.8900	+2.356%	299,980	+255.504%
2025-09-03	23.7300	23.9300	23.070000	23.3400	-1.768%	261,903	+263.882%
2025-09-02	22.9900	23.7900	22.740000	23.7600	-1.082%	342,863	+257.449%
2025-08-29	24.5400	24.5850	23.708000	24.0200	-3.067%	372,441	+253.580%
2025-08-28	24.2600	24.9200	23.872500	24.7800	+3.293%	360,094	+242.736%
2025-08-27	23.6700	24.0700	23.540000	23.9900	+0.545%	284,908	+254.023%
2025-08-26	23.6800	23.9900	23.611500	23.8600	+1.230%	330,248	+255.951%
2025-08-25	23.7900	23.8950	23.495000	23.5700	-0.716%	307,901	+260.331%
2025-08-22	22.6900	24.2750	22.570000	23.7400	+5.464%	365,734	+257.751%
2025-08-21	22.2700	22.6300	22.180000	22.5100	+0.761%	219,291	+277.299%
2025-08-20	23.0100	23.2300	21.920000	22.3400	-2.996%	278,910	+280.170%
2025-08-19	23.0700	23.3500	22.650000	23.0300	0.000%	411,163	+268.780%
2025-08-18	22.7100	23.2500	22.680000	23.0300	+1.588%	295,131	+268.780%
2025-08-15	23.1900	23.2000	22.460000	22.6700	-3.696%	411,125	+274.636%
2025-08-14	23.3000	23.7500	23.190000	23.5400	-1.917%	382,081	+260.790%
2025-08-13	24.0800	24.5400	23.830000	24.0000	+0.883%	403,124	+253.875%
2025-08-12	22.4700	24.2526	22.250000	23.7900	+7.598%	463,851	+256.999%
2025-08-11	23.3900	23.6400	22.030000	22.1100	-4.698%	490,860	+284.125%
2025-08-08	23.0600	23.6000	22.740000	23.2000	+1.354%	395,766	+266.078%
2025-08-07	22.2800	23.0450	22.155000	22.8900	+5.825%	460,975	+271.035%
2025-08-06	22.1700	22.3700	21.600000	21.6300	-3.221%	468,377	+292.649%
2025-08-05	23.1700	23.1700	22.060000	22.3500	-4.077%	684,833	+280.000%
2025-08-04	22.7200	23.3500	22.500000	23.3000	+4.484%	361,767	+264.506%
2025-08-01	21.9200	22.3950	21.280000	22.3000	-0.977%	545,023	+280.852%
2025-07-31	23.1300	23.2250	22.120000	22.5200	-4.536%	681,877	+277.131%
2025-07-30	24.6800	24.8748	23.380000	23.5900	-4.028%	585,715	+260.025%
2025-07-29	25.6850	27.5725	23.660000	24.5800	-0.607%	1,098,814	+245.525%
2025-07-28	24.3900	25.0500	24.300000	24.7300	+3.214%	697,024	+243.429%
2025-07-25	23.6800	23.9800	23.284500	23.9600	+1.097%	350,420	+254.466%
2025-07-24	24.4600	24.4600	23.500000	23.7000	-3.502%	367,401	+258.354%
2025-07-23	24.0400	24.6400	23.610000	24.5600	+2.461%	667,434	+245.806%
2025-07-22	24.8500	25.1200	23.668000	23.9700	-3.812%	436,765	+254.318%
2025-07-21	25.1300	25.7199	24.885000	24.9200	+0.080%	281,488	+240.811%
2025-07-18	26.3200	26.3200	24.880000	24.9000	-4.157%	465,377	+241.084%
2025-07-17	25.4600	26.2500	25.369800	25.9800	+2.728%	676,289	+226.905%
2025-07-16	24.9000	25.4000	23.980000	25.2900	+0.918%	453,595	+235.824%
2025-07-15	25.2800	25.5300	24.930000	25.0600	+1.974%	463,233	+238.907%
2025-07-14	24.6000	24.8000	23.810000	24.5750	-1.503%	324,136	+245.595%
2025-07-11	24.5800	25.1800	24.580000	24.9500	-0.280%	254,776	+240.401%
2025-07-10	24.9700	25.3950	24.810000	25.0200	+1.625%	368,111	+239.448%
2025-07-09	24.8800	25.4700	24.320000	24.6200	-1.204%	554,408	+244.963%
2025-07-08	24.5500	25.8200	24.460000	24.9200	+3.231%	528,848	+240.811%
2025-07-07	24.5300	25.3400	24.130000	24.1400	-4.434%	717,064	+251.823%
2025-07-03	25.3000	25.5800	24.926000	25.2600	+1.161%	289,976	+236.223%
2025-07-02	23.7900	25.0800	23.790000	24.9700	+4.916%	563,950	+240.128%
2025-07-01	22.0400	24.4200	22.000000	23.8000	+5.450%	690,617	+256.849%
2025-06-30	22.8100	22.8900	22.480000	22.5700	-0.748%	440,642	+276.296%
2025-06-27	22.6200	22.9300	22.440000	22.7400	+0.531%	1,500,900	+273.483%
2025-06-26	22.4600	22.8650	22.050000	22.6200	+1.800%	389,173	+275.464%
2025-06-25	22.6500	22.8483	22.060100	22.2200	-1.113%	482,921	+282.223%
2025-06-24	20.3500	22.5100	20.300000	22.4700	+12.745%	733,508	+277.971%
2025-06-23	19.9500	20.1109	19.510000	19.9300	-0.100%	330,324	+326.141%
2025-06-20	20.6600	20.6600	19.630000	19.9500	-2.062%	613,686	+325.714%
2025-06-18	20.2600	20.5600	19.910000	20.3700	+0.543%	443,705	+316.937%
2025-06-17	20.4200	20.8000	20.230000	20.2600	-1.603%	461,246	+319.200%
2025-06-16	20.0800	20.8500	20.060000	20.5900	+3.624%	672,819	+312.482%
2025-06-13	20.5400	20.9349	19.810000	19.8700	-6.494%	528,708	+327.428%
2025-06-12	21.1800	21.6200	21.030000	21.2500	-1.484%	557,560	+299.671%
2025-06-11	21.9300	22.2000	21.200000	21.5700	-0.370%	745,766	+293.741%
2025-06-10	21.7100	21.9409	21.400000	21.6500	+1.453%	1,120,850	+292.286%
2025-06-09	21.1700	21.8200	20.888500	21.3400	+2.992%	766,867	+297.985%
2025-06-06	20.8400	21.1900	20.495300	20.7200	+1.419%	590,155	+309.894%
2025-06-05	21.1100	21.3700	20.300000	20.4300	-2.899%	504,705	+315.712%
2025-06-04	20.6700	21.2250	20.490000	21.0400	+2.186%	269,407	+303.660%
2025-06-03	19.6400	20.6400	19.400000	20.5900	+5.266%	453,772	+312.482%
2025-06-02	19.1700	19.6500	19.170000	19.5600	+0.981%	330,066	+334.202%
2025-05-30	19.9400	19.9400	18.930000	19.3700	-4.061%	529,703	+338.462%
2025-05-29	20.8700	20.9800	20.080000	20.1900	-0.395%	357,927	+320.654%
2025-05-28	20.7200	20.9185	20.185000	20.2700	-1.983%	369,796	+318.994%
2025-05-27	20.4200	20.9400	20.030000	20.6800	+3.763%	356,771	+310.687%
2025-05-23	19.4200	19.9800	19.344000	19.9300	-1.677%	277,490	+326.141%
2025-05-22	20.2500	20.6900	20.010000	20.2700	-0.197%	334,700	+318.994%
2025-05-21	21.0400	21.2700	20.140000	20.3100	-5.535%	404,556	+318.168%
2025-05-20	21.3200	21.5150	21.060000	21.5000	+0.280%	257,059	+295.023%
2025-05-19	21.3500	21.5900	21.150000	21.4400	-2.766%	369,560	+296.129%
2025-05-16	22.3500	22.3500	21.650000	22.0500	-2.087%	396,338	+285.170%
2025-05-15	22.5700	22.6250	22.050000	22.5200	-1.271%	345,885	+277.131%
2025-05-14	22.8900	23.2200	22.560000	22.8100	+0.662%	564,074	+272.337%
2025-05-13	22.2400	23.0400	22.060000	22.6600	+1.888%	815,625	+274.801%
2025-05-12	21.7700	22.4200	21.140100	22.2400	+11.033%	621,060	+281.879%
2025-05-09	20.1900	20.6000	19.548500	20.0300	-0.546%	440,606	+324.014%
2025-05-08	19.5800	20.6000	19.380000	20.1400	+4.029%	899,423	+321.698%
2025-05-07	19.2300	19.3900	18.520000	19.3600	+0.676%	669,135	+338.688%
2025-05-06	18.9300	19.5500	18.930000	19.2300	-1.385%	511,199	+341.654%
2025-05-05	19.9300	20.0700	19.490000	19.5000	-3.322%	505,428	+335.538%
2025-05-02	19.0900	20.2400	19.020000	20.1700	+8.150%	958,704	+321.071%
2025-05-01	19.1900	19.3050	18.630000	18.6500	-0.294%	791,722	+355.389%
2025-04-30	18.7800	18.8550	18.020000	18.7050	-2.578%	1,174,830	+354.050%
2025-04-29	19.0900	20.9800	19.010000	19.2000	-13.901%	1,802,555	+342.344%
2025-04-28	22.3300	22.9900	21.790000	22.3000	-0.845%	737,979	+280.852%
2025-04-25	21.8200	22.8131	21.644100	22.4900	+1.443%	292,935	+277.635%
2025-04-24	21.1400	22.2500	20.845000	22.1700	+7.101%	450,059	+283.085%
2025-04-23	20.1200	20.8700	19.660100	20.7000	+9.814%	603,639	+310.290%
2025-04-22	18.8800	19.1700	18.550000	18.8500	+1.072%	384,171	+350.557%
2025-04-21	18.1500	18.6700	17.950000	18.6500	+0.107%	510,965	+355.389%
2025-04-17	18.9200	18.9900	18.450000	18.6300	-0.799%	366,181	+355.878%
2025-04-16	19.0000	19.4000	18.060000	18.7800	-4.960%	624,165	+352.236%
2025-04-15	19.8600	20.1700	19.500000	19.7600	-0.303%	366,805	+329.808%
2025-04-14	20.5600	20.5600	19.180000	19.8200	-0.151%	439,728	+328.507%
2025-04-11	19.7600	20.1150	19.020000	19.8500	+0.813%	473,863	+327.859%
2025-04-10	20.5400	20.5950	19.120000	19.6900	-9.762%	600,588	+331.336%
2025-04-09	17.9500	22.0200	17.675000	21.8200	+22.309%	763,943	+289.230%
2025-04-08	19.5300	19.8350	17.471300	17.8400	-3.411%	566,778	+376.065%
2025-04-07	17.4600	19.9287	17.350000	18.4700	+1.039%	1,278,800	+359.827%
2025-04-04	17.8000	18.5300	16.655000	18.2800	-2.298%	968,687	+364.606%
2025-04-03	20.4800	20.7899	18.590000	18.7100	-14.644%	1,054,242	+353.928%
2025-04-02	20.4200	22.0200	20.420000	21.9200	+4.381%	508,008	+287.454%
2025-04-01	21.2700	21.4000	20.610000	21.0000	-1.915%	422,436	+304.429%
2025-03-31	21.4900	21.6000	20.860000	21.4100	-2.726%	653,575	+296.684%
2025-03-28	22.9600	23.2190	21.910000	22.0100	-5.006%	541,070	+285.870%
2025-03-27	23.3800	23.6450	22.710000	23.1700	-1.822%	470,384	+266.552%
2025-03-26	24.4400	24.6000	23.370000	23.6000	-3.713%	415,881	+259.873%
2025-03-25	24.8600	24.9900	24.100000	24.5100	-1.368%	432,933	+246.512%
2025-03-24	24.9100	25.3700	24.570000	24.8500	+2.474%	446,497	+241.771%
2025-03-21	24.3800	24.4600	23.950000	24.2500	-1.742%	610,443	+250.227%
2025-03-20	24.7800	25.3300	24.565000	24.6800	-2.025%	369,692	+244.125%
2025-03-19	24.7900	25.7400	24.790000	25.1900	+1.124%	366,966	+237.158%
2025-03-18	25.0100	25.4225	24.760100	24.9100	-1.697%	531,717	+240.947%
2025-03-17	25.0000	25.8000	25.000000	25.3400	+0.356%	425,536	+235.162%
2025-03-14	24.6400	25.7500	24.640000	25.2500	+3.061%	440,461	+236.356%
2025-03-13	24.5000	25.5000	24.040000	24.5000	-0.325%	493,572	+246.653%
2025-03-12	24.8400	25.3371	24.210000	24.5800	+6.963%	755,050	+245.525%
2025-03-11	23.5000	23.9200	22.401100	22.9800	-3.038%	832,387	+269.582%
2025-03-10	24.5600	24.7100	23.230000	23.7000	-6.398%	883,907	+258.354%
2025-03-07	24.0000	25.4700	23.760000	25.3200	+5.986%	750,742	+235.427%
2025-03-06	23.5100	24.5300	23.250000	23.8900	-1.485%	831,294	+255.504%
2025-03-05	24.1900	24.3700	23.340000	24.2500	+2.019%	676,571	+250.227%
2025-03-04	23.3100	24.4800	22.851800	23.7700	+1.842%	1,463,366	+257.299%
2025-03-03	24.8300	25.1500	23.030000	23.3400	-5.122%	782,977	+263.882%
2025-02-28	25.0000	25.0300	23.890000	24.6000	-1.442%	715,418	+245.244%
2025-02-27	26.5000	26.6600	24.920000	24.9600	-5.776%	789,379	+240.264%
2025-02-26	26.0900	26.9529	25.240000	26.4900	+2.278%	1,512,172	+220.612%
2025-02-25	29.3100	29.3100	25.705000	25.9000	-28.175%	2,625,600	+227.915%