Dark

UEIC
Universal Electronics Inc
stock NASDAQ

At Close

Oct 24, 2025 3:59:30 PM EDT

4.37USD0.000%(0.00)30,322

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	4.4100	4.4100	4.350000	4.3700	0.000%	30,322	0.000%
2025-10-23	4.3000	4.4500	4.300000	4.3700	+1.298%	66,951	0.000%
2025-10-22	4.3500	4.3500	4.270000	4.3140	-0.599%	156,863	+1.298%
2025-10-21	4.4600	4.4600	4.330000	4.3400	-0.913%	65,357	+0.691%
2025-10-20	4.3800	4.5500	4.370000	4.3800	+0.922%	87,747	-0.228%
2025-10-17	4.4500	4.4700	4.340000	4.3400	-3.341%	41,321	+0.691%
2025-10-16	4.5300	4.5700	4.450000	4.4900	-0.883%	44,207	-2.673%
2025-10-15	4.6000	4.7600	4.440000	4.5300	-1.948%	63,670	-3.532%
2025-10-14	4.4300	4.6400	4.430000	4.6200	+3.820%	58,386	-5.411%
2025-10-13	4.3400	4.5400	4.300000	4.4500	+2.771%	216,876	-1.798%
2025-10-10	4.6900	4.6900	4.300000	4.3300	-6.378%	139,921	+0.924%
2025-10-09	4.6500	4.7700	4.600000	4.6250	-0.751%	26,507	-5.514%
2025-10-08	4.6300	4.7700	4.630000	4.6600	+1.747%	27,313	-6.223%
2025-10-07	4.7000	4.7000	4.550000	4.5800	-0.866%	30,185	-4.585%
2025-10-06	4.6500	4.6841	4.530000	4.6200	-1.282%	91,415	-5.411%
2025-10-03	4.7100	4.8593	4.640000	4.6800	-0.637%	37,578	-6.624%
2025-10-02	4.7200	4.9900	4.670000	4.7100	+0.426%	18,581	-7.219%
2025-10-01	4.7000	4.8782	4.640000	4.6900	+0.644%	25,804	-6.823%
2025-09-30	4.8150	4.8698	4.600000	4.6600	-4.508%	41,229	-6.223%
2025-09-29	5.0400	5.1600	4.810000	4.8800	-3.175%	77,448	-10.451%
2025-09-26	4.9100	5.0949	4.775000	5.0400	+3.704%	141,913	-13.294%
2025-09-25	4.5000	4.8950	4.500000	4.8600	+8.000%	46,837	-10.082%
2025-09-24	4.5500	4.6450	4.470000	4.5000	-0.662%	53,539	-2.889%
2025-09-23	4.5100	4.6700	4.450000	4.5300	+0.443%	67,183	-3.532%
2025-09-22	4.5000	4.8070	4.500000	4.5100	-1.743%	73,816	-3.104%
2025-09-19	4.6500	4.7538	4.510000	4.5900	-2.340%	65,665	-4.793%
2025-09-18	4.4800	4.7050	4.480000	4.7000	+5.145%	87,491	-7.021%
2025-09-17	4.6600	4.9600	4.470000	4.4700	-3.664%	90,932	-2.237%
2025-09-16	4.7900	4.7900	4.630000	4.6400	-3.132%	39,327	-5.819%
2025-09-15	4.6800	4.8550	4.670000	4.7900	+2.570%	74,843	-8.768%
2025-09-12	4.7700	4.7940	4.620000	4.6700	-2.708%	56,777	-6.424%
2025-09-11	4.7400	4.8100	4.700000	4.8000	+1.911%	29,762	-8.958%
2025-09-10	4.8600	4.8600	4.635000	4.7100	-1.258%	69,995	-7.219%
2025-09-09	4.8600	4.8755	4.670000	4.7700	-0.625%	32,447	-8.386%
2025-09-08	4.8600	4.8830	4.750000	4.8000	0.000%	31,092	-8.958%
2025-09-05	4.8800	4.9900	4.740000	4.8000	-1.031%	64,083	-8.958%
2025-09-04	4.7600	4.8853	4.660000	4.8500	+1.891%	63,494	-9.897%
2025-09-03	4.8000	4.8950	4.700000	4.7600	-0.833%	141,345	-8.193%
2025-09-02	4.7900	4.8750	4.660000	4.8000	-1.133%	104,818	-8.958%
2025-08-29	4.9400	4.9972	4.800000	4.8550	-1.120%	142,025	-9.990%
2025-08-28	4.9900	5.0000	4.895000	4.9100	-1.800%	23,326	-10.998%
2025-08-27	5.2500	5.4100	4.890000	5.0000	-3.101%	60,890	-12.600%
2025-08-26	4.8800	5.2900	4.650000	5.1600	+4.665%	133,714	-15.310%
2025-08-25	4.8900	5.0000	4.522200	4.9300	+1.860%	111,659	-11.359%
2025-08-22	4.5800	4.9200	4.580000	4.8400	+5.908%	71,603	-9.711%
2025-08-21	4.5400	4.7500	4.420000	4.5700	+1.556%	70,958	-4.376%
2025-08-20	4.5600	4.6900	4.495000	4.5000	-2.174%	34,532	-2.889%
2025-08-19	4.7000	4.7700	4.580000	4.6000	-1.919%	47,255	-5.000%
2025-08-18	4.5200	4.8200	4.520000	4.6900	+3.991%	84,381	-6.823%
2025-08-15	4.5500	4.5800	4.410000	4.5100	-0.661%	88,290	-3.104%
2025-08-14	4.8700	5.1900	4.254800	4.5400	-7.347%	316,391	-3.744%
2025-08-13	5.0900	5.1700	4.900000	4.9000	-3.733%	88,224	-10.816%
2025-08-12	4.8100	5.2200	4.785000	5.0900	+6.709%	151,799	-14.145%
2025-08-11	5.0000	5.1500	4.620000	4.7700	-4.600%	389,029	-8.386%
2025-08-08	5.8200	5.9850	4.830000	5.0000	-17.081%	234,766	-12.600%
2025-08-07	6.4400	6.6900	6.010100	6.0300	-4.589%	39,190	-27.529%
2025-08-06	6.4900	6.8100	6.310000	6.3200	-1.711%	9,709	-30.854%
2025-08-05	6.5000	6.5100	6.400000	6.4300	+0.156%	29,401	-32.037%
2025-08-04	6.3500	6.4700	6.160000	6.4200	+2.229%	68,509	-31.931%
2025-08-01	6.0000	6.3000	5.890000	6.2800	+3.460%	47,481	-30.414%
2025-07-31	6.1000	6.2200	6.010000	6.0700	-0.979%	55,847	-28.007%
2025-07-30	6.3200	6.4300	6.110000	6.1300	-2.077%	50,155	-28.711%
2025-07-29	6.3136	6.4280	6.260000	6.2600	-2.034%	18,403	-30.192%
2025-07-28	6.4100	6.5300	6.310000	6.3900	+1.268%	18,348	-31.612%
2025-07-25	6.4500	6.4850	6.223000	6.3100	-1.097%	43,449	-30.745%
2025-07-24	6.5700	6.6378	6.280000	6.3800	-4.776%	36,424	-31.505%
2025-07-23	6.6300	6.7920	6.550000	6.7000	+3.395%	21,235	-34.776%
2025-07-22	6.4400	6.6900	6.440000	6.4800	+0.465%	31,683	-32.562%
2025-07-21	6.5200	6.6450	6.450000	6.4500	-0.846%	30,055	-32.248%
2025-07-18	6.5100	6.5810	6.440000	6.5050	-0.077%	17,550	-32.821%
2025-07-17	6.2800	6.6800	6.280000	6.5100	+3.498%	14,952	-32.873%
2025-07-16	6.3900	6.6477	6.082300	6.2900	+0.159%	22,544	-30.525%
2025-07-15	7.0400	7.0400	6.280000	6.2800	-8.321%	20,295	-30.414%
2025-07-14	6.7200	6.9500	6.660100	6.8500	+1.182%	23,651	-36.204%
2025-07-11	7.0300	7.0300	6.740000	6.7700	-3.147%	23,424	-35.451%
2025-07-10	7.2900	7.2900	6.792300	6.9900	-3.320%	10,439	-37.482%
2025-07-09	6.7950	7.2800	6.730000	7.2300	+7.111%	38,459	-39.557%
2025-07-08	6.9300	7.2000	6.750000	6.7500	-1.603%	42,871	-35.259%
2025-07-07	6.8700	7.0250	6.630000	6.8600	-1.295%	29,013	-36.297%
2025-07-03	6.8162	6.9700	6.665000	6.9500	+2.659%	28,427	-37.122%
2025-07-02	6.6723	6.8900	6.624400	6.7700	+1.196%	10,427	-35.451%
2025-07-01	6.5900	6.9750	6.580000	6.6900	+1.057%	29,833	-34.679%
2025-06-30	6.3400	6.6677	6.320000	6.6200	+4.252%	35,024	-33.988%
2025-06-27	6.1800	6.3500	6.020000	6.3500	+3.420%	54,076	-31.181%
2025-06-26	6.6800	6.6800	6.090000	6.1400	-8.084%	64,077	-28.827%
2025-06-25	6.9500	6.9500	6.410000	6.6800	-2.907%	14,754	-34.581%
2025-06-24	6.7950	6.9500	6.740000	6.8800	-1.149%	26,104	-36.483%
2025-06-23	6.8900	7.1670	6.800000	6.9600	-0.571%	37,224	-37.213%
2025-06-20	6.8000	7.0588	6.630000	7.0000	+3.093%	45,155	-37.571%
2025-06-18	6.7800	6.9400	6.680000	6.7900	-0.147%	17,243	-35.641%
2025-06-17	6.8500	6.9450	6.800000	6.8000	-2.158%	18,574	-35.735%
2025-06-16	7.0400	7.1150	6.800000	6.9500	-0.714%	16,605	-37.122%
2025-06-13	7.0700	7.1700	6.580000	7.0000	-3.448%	24,876	-37.571%
2025-06-12	7.1300	7.2500	6.900000	7.2500	+0.834%	26,049	-39.724%
2025-06-11	7.3900	7.5000	7.190000	7.1900	-1.507%	34,978	-39.221%
2025-06-10	7.2400	7.3795	7.030000	7.3000	+1.955%	30,326	-40.137%
2025-06-09	6.8000	7.2400	6.530000	7.1600	+5.917%	44,706	-38.966%
2025-06-06	6.8900	7.1000	6.550000	6.7600	-0.734%	35,437	-35.355%
2025-06-05	6.9900	7.0500	6.745000	6.8100	-2.575%	18,735	-35.830%
2025-06-04	6.7800	7.0900	6.635000	6.9900	+3.097%	61,578	-37.482%
2025-06-03	6.5700	6.9000	6.490000	6.7800	+2.417%	28,749	-35.546%
2025-06-02	6.6100	6.7300	6.280000	6.6200	+0.151%	58,245	-33.988%
2025-05-30	7.0400	7.0400	6.589400	6.6100	-6.374%	27,822	-33.888%
2025-05-29	6.8500	7.0876	6.850000	7.0600	+2.616%	17,244	-38.102%
2025-05-28	6.9600	6.9700	6.740000	6.8800	-1.574%	18,543	-36.483%
2025-05-27	6.6600	7.1300	6.660000	6.9900	+6.718%	29,145	-37.482%
2025-05-23	6.8500	6.8500	6.350000	6.5500	-5.347%	35,950	-33.282%
2025-05-22	6.8000	7.0000	6.740000	6.9200	+1.466%	19,795	-36.850%
2025-05-21	7.0100	7.0100	6.565000	6.8200	-3.262%	71,627	-35.924%
2025-05-20	7.1400	7.2750	6.870000	7.0500	-1.122%	66,699	-38.014%
2025-05-19	6.9000	7.2700	6.810000	7.1300	+1.278%	93,243	-38.710%
2025-05-16	7.3200	7.3900	6.965000	7.0400	-3.694%	66,868	-37.926%
2025-05-15	7.2000	7.4100	7.022300	7.3100	+1.107%	92,012	-40.219%
2025-05-14	6.9600	7.3030	6.810000	7.2300	+6.480%	69,264	-39.557%
2025-05-13	6.7300	6.9300	6.640100	6.7900	+1.647%	113,094	-35.641%
2025-05-12	6.5200	6.7300	5.900000	6.6800	+5.529%	128,818	-34.581%
2025-05-09	6.2500	7.1750	6.190000	6.3300	+3.263%	143,947	-30.964%
2025-05-08	5.9500	6.1529	5.850000	6.1300	+4.876%	89,337	-28.711%
2025-05-07	5.6000	5.8700	5.495000	5.8450	+5.505%	99,136	-25.235%
2025-05-06	5.4300	5.5700	5.270000	5.5400	+4.135%	95,580	-21.119%
2025-05-05	4.3600	5.4400	4.360000	5.3200	+19.820%	263,816	-17.857%
2025-05-02	4.4800	4.5149	4.320000	4.4400	+1.602%	89,396	-1.577%
2025-05-01	4.7900	4.8500	4.370000	4.3700	-9.897%	107,501	0.000%
2025-04-30	4.7000	4.8500	4.560000	4.8500	+1.891%	36,582	-9.897%
2025-04-29	4.7100	4.7900	4.650000	4.7600	+0.422%	22,671	-8.193%
2025-04-28	4.8950	4.8950	4.700000	4.7400	-1.044%	44,915	-7.806%
2025-04-25	4.8300	4.8350	4.680100	4.7900	-1.643%	43,827	-8.768%
2025-04-24	4.8400	4.8850	4.760000	4.8700	+1.458%	18,934	-10.267%
2025-04-23	4.9500	5.2073	4.741500	4.8000	+0.313%	44,455	-8.958%
2025-04-22	4.7700	4.9270	4.610000	4.7850	+1.809%	50,860	-8.673%
2025-04-21	4.9300	4.9300	4.700000	4.7000	-5.622%	89,851	-7.021%
2025-04-17	4.9200	5.1900	4.895000	4.9800	+1.014%	70,695	-12.249%
2025-04-16	5.0200	5.1700	4.880000	4.9300	-2.569%	45,022	-11.359%
2025-04-15	5.2000	5.4400	4.965000	5.0600	-3.250%	81,755	-13.636%
2025-04-14	5.0700	5.3699	5.023300	5.2300	+5.020%	78,062	-16.444%
2025-04-11	4.9100	5.0900	4.730000	4.9800	+1.014%	68,623	-12.249%
2025-04-10	5.2700	5.3100	4.754600	4.9300	-5.374%	57,533	-11.359%
2025-04-09	4.8700	5.4900	4.720000	5.2100	+5.894%	103,330	-16.123%
2025-04-08	5.3400	5.3400	4.850000	4.9200	-4.280%	121,918	-11.179%
2025-04-07	4.9900	5.3200	4.510000	5.1400	-1.344%	161,871	-14.981%
2025-04-04	5.2700	5.4800	4.815000	5.2100	-4.228%	137,841	-16.123%
2025-04-03	6.1700	6.1900	5.400000	5.4400	-15.528%	112,410	-19.669%
2025-04-02	5.9800	6.5350	5.972000	6.4400	+6.446%	98,327	-32.143%
2025-04-01	6.1300	6.3300	5.930000	6.0500	-1.144%	117,092	-27.769%
2025-03-31	6.1600	6.4550	6.010000	6.1200	-0.649%	185,601	-28.595%
2025-03-28	6.6400	6.7446	6.100000	6.1600	-6.667%	155,428	-29.058%
2025-03-27	6.6000	6.6657	6.450000	6.6000	+0.304%	50,031	-33.788%
2025-03-26	6.5900	6.6100	6.435000	6.5800	+0.305%	73,974	-33.587%
2025-03-25	6.8500	6.9600	6.520000	6.5600	-4.512%	90,021	-33.384%
2025-03-24	6.4700	6.9000	6.450000	6.8700	+6.677%	118,723	-36.390%
2025-03-21	6.2800	6.6000	6.280000	6.4400	-2.424%	75,514	-32.143%
2025-03-20	6.7500	7.0172	6.525000	6.6000	-2.798%	65,641	-33.788%
2025-03-19	6.8400	6.9450	6.720400	6.7900	-1.451%	47,134	-35.641%
2025-03-18	6.9100	6.9500	6.750000	6.8900	0.000%	50,881	-36.575%
2025-03-17	6.8500	7.0700	6.850000	6.8900	-0.145%	80,047	-36.575%
2025-03-14	6.9000	7.1000	6.899800	6.9000	0.000%	80,777	-36.667%
2025-03-13	6.9800	6.9800	6.730000	6.9000	-1.146%	64,214	-36.667%
2025-03-12	6.9200	7.1350	6.770000	6.9800	+1.306%	74,810	-37.393%
2025-03-11	7.0000	7.2558	6.770000	6.8900	-0.720%	92,918	-36.575%
2025-03-10	7.2500	7.3000	6.840000	6.9400	-5.578%	118,447	-37.032%
2025-03-07	7.3200	7.4500	7.075000	7.3500	+0.273%	51,019	-40.544%
2025-03-06	7.4000	7.4699	7.100000	7.3300	-1.874%	67,066	-40.382%
2025-03-05	7.2400	7.4900	7.185000	7.4700	+4.330%	66,475	-41.499%
2025-03-04	7.3200	7.5700	7.000000	7.1600	-3.112%	198,847	-38.966%
2025-03-03	7.8300	7.8957	7.360000	7.3900	-5.135%	144,972	-40.866%
2025-02-28	7.8600	8.0699	7.660000	7.7900	-1.889%	98,720	-43.902%
2025-02-27	8.0800	8.1500	7.765000	7.9400	-1.121%	64,217	-44.962%
2025-02-26	8.1200	8.2931	7.870000	8.0300	-1.351%	93,487	-45.579%
2025-02-25	8.5300	8.6350	7.990000	8.1400	-3.783%	98,479	-46.314%
2025-02-24	8.2500	8.8550	8.150000	8.4600	+3.804%	103,305	-48.345%
2025-02-21	9.1000	9.1000	7.850000	8.1500	-11.605%	270,157	-46.380%
2025-02-20	9.6000	9.7000	9.090000	9.2200	-4.456%	74,158	-52.603%
2025-02-19	9.8400	10.0100	9.640000	9.6500	-2.918%	71,119	-54.715%
2025-02-18	9.8200	10.0600	9.750000	9.9400	+1.532%	80,216	-56.036%
2025-02-14	9.8400	10.0300	9.750000	9.7900	+0.307%	37,750	-55.363%
2025-02-13	9.2200	9.8950	9.190000	9.7600	+7.371%	100,018	-55.225%
2025-02-12	9.1200	9.3300	8.890000	9.0900	-3.298%	68,171	-51.925%
2025-02-11	9.3700	9.6300	9.360000	9.4000	-1.053%	81,142	-53.511%
2025-02-10	9.9900	9.9900	9.490000	9.5000	-4.040%	146,879	-54.000%
2025-02-07	10.0200	10.2250	9.850000	9.9000	-1.980%	32,670	-55.859%
2025-02-06	10.3400	10.3400	10.100000	10.1000	-2.321%	33,125	-56.733%
2025-02-05	10.3400	10.3500	10.096000	10.3400	+0.388%	30,406	-57.737%
2025-02-04	9.8300	10.3900	9.700000	10.3000	+4.146%	61,734	-57.573%
2025-02-03	9.8100	9.9700	9.590000	9.8900	-1.100%	69,978	-55.814%
2025-01-31	10.0800	10.2400	9.920000	10.0000	-1.865%	71,479	-56.300%
2025-01-30	10.2500	10.4499	10.140000	10.1900	-0.585%	42,269	-57.115%
2025-01-29	10.2600	10.3300	10.090100	10.2500	-0.097%	31,561	-57.366%
2025-01-28	10.1600	10.3150	10.040000	10.2600	+0.786%	55,018	-57.407%
2025-01-27	10.3500	10.5771	10.040000	10.1800	-1.643%	58,055	-57.073%
2025-01-24	10.6900	10.6929	10.320100	10.3500	-3.810%	53,167	-57.778%
2025-01-23	10.9709	10.9709	10.590000	10.7600	-2.093%	51,994	-59.387%
2025-01-22	10.6350	11.0150	10.630000	10.9900	+2.710%	44,760	-60.237%
2025-01-21	10.5700	10.9150	10.500000	10.7000	+1.326%	81,785	-59.159%
2025-01-17	10.3200	10.6400	10.265000	10.5600	+2.624%	47,394	-58.617%
2025-01-16	10.1600	10.4500	10.120000	10.2900	+1.280%	35,637	-57.532%
2025-01-15	10.2500	10.5300	10.101400	10.1600	+1.195%	34,495	-56.988%
2025-01-14	9.9000	10.2100	9.900000	10.0400	+1.414%	44,636	-56.474%
2025-01-13	9.8300	10.0065	9.550000	9.9000	+0.712%	68,194	-55.859%
2025-01-10	10.0400	10.0700	9.825000	9.8300	-3.816%	73,533	-55.544%
2025-01-08	10.3100	10.3100	9.890000	10.2200	-0.584%	33,714	-57.241%
2025-01-07	10.3000	10.7609	10.224600	10.2800	-1.438%	47,781	-57.490%
2025-01-06	10.8000	11.0812	10.430000	10.4300	-2.705%	40,546	-58.102%
2025-01-03	10.8500	10.8600	10.380000	10.7200	-1.561%	48,969	-59.235%
2025-01-02	11.0200	11.2660	10.830000	10.8900	-1.000%	26,171	-59.871%
2024-12-31	10.8300	11.1000	10.740000	11.0000	+1.382%	58,744	-60.273%
2024-12-30	10.7800	10.9400	10.710000	10.8500	+0.649%	18,880	-59.724%
2024-12-27	10.8100	10.8450	10.420000	10.7800	0.000%	38,275	-59.462%
2024-12-26	10.4500	10.8900	10.450000	10.7800	+2.569%	21,633	-59.462%
2024-12-24	10.5200	10.5350	10.210100	10.5100	-0.568%	23,028	-58.421%
2024-12-23	10.7100	10.8300	10.450000	10.5700	-2.401%	45,052	-58.657%
2024-12-20	10.9700	11.1000	10.680000	10.8300	-0.642%	60,695	-59.649%
2024-12-19	11.1400	11.1400	10.640000	10.9000	-0.909%	58,622	-59.908%
2024-12-18	11.3800	11.6450	11.000000	11.0000	-4.514%	42,467	-60.273%
2024-12-17	11.7000	11.8800	11.430100	11.5200	-1.031%	61,523	-62.066%
2024-12-16	11.4000	11.7500	11.330000	11.6400	+1.482%	111,357	-62.457%
2024-12-13	11.5800	11.6100	11.340000	11.4700	-0.261%	55,507	-61.901%
2024-12-12	11.3800	11.6700	11.290000	11.5000	-1.709%	79,216	-62.000%
2024-12-11	11.9800	12.0599	11.630000	11.7000	-1.763%	58,017	-62.650%
2024-12-10	11.9010	12.1163	11.750000	11.9100	-0.418%	58,786	-63.308%
2024-12-09	11.7100	12.1199	11.710000	11.9600	+2.135%	37,867	-63.462%
2024-12-06	11.7550	11.8500	11.560000	11.7100	+0.861%	35,859	-62.681%
2024-12-05	11.3400	11.9250	11.249700	11.6100	-1.359%	57,808	-62.360%
2024-12-04	12.0900	12.3900	11.610000	11.7700	-3.840%	62,807	-62.872%
2024-12-03	12.1657	12.5000	12.150000	12.2400	+0.328%	52,111	-64.297%
2024-12-02	11.5100	12.2000	11.352600	12.2000	+5.354%	63,163	-64.180%
2024-11-29	11.5600	11.6800	11.540000	11.5800	+1.224%	10,166	-62.263%
2024-11-27	11.3200	11.7617	11.315000	11.4400	+1.060%	24,914	-61.801%
2024-11-26	11.5200	11.6600	11.320000	11.3200	-3.248%	35,735	-61.396%
2024-11-25	11.7100	11.8450	11.630000	11.7000	+3.266%	36,988	-62.650%
2024-11-22	11.6000	11.8600	11.210000	11.3300	-2.913%	46,708	-61.430%
2024-11-21	11.8300	11.9300	11.435000	11.6700	-0.256%	72,074	-62.554%
2024-11-20	11.4800	11.9000	11.155000	11.7000	+2.632%	67,802	-62.650%
2024-11-19	11.1700	11.4950	11.070000	11.4000	+3.636%	98,001	-61.667%
2024-11-18	10.9400	11.2583	10.860000	11.0000	+0.457%	68,279	-60.273%
2024-11-15	10.5700	11.0000	10.570000	10.9500	+2.241%	44,495	-60.091%
2024-11-14	10.4650	10.7200	10.440000	10.7100	+1.709%	43,177	-59.197%
2024-11-13	10.7338	10.7900	10.480000	10.5300	-1.404%	41,391	-58.500%
2024-11-12	10.9800	10.9800	10.497400	10.6800	-2.732%	72,896	-59.082%
2024-11-11	11.3700	11.7100	10.900000	10.9800	-0.992%	81,275	-60.200%
2024-11-08	9.3000	11.2000	9.300000	11.0900	+31.710%	188,999	-60.595%
2024-11-07	8.5000	8.6600	8.390000	8.4200	-0.119%	64,324	-48.100%
2024-11-06	8.5500	8.5600	8.290000	8.4300	+0.717%	58,539	-48.161%
2024-11-05	8.0800	8.3900	8.050000	8.3700	+2.826%	28,040	-47.790%
2024-11-04	8.3300	8.4090	8.090000	8.1400	-2.515%	34,404	-46.314%
2024-11-01	8.8000	8.8000	8.230000	8.3500	-5.221%	55,199	-47.665%
2024-10-31	8.7900	8.8300	8.650000	8.8100	-0.113%	45,488	-50.397%
2024-10-30	8.4500	8.8200	8.450000	8.8200	+4.751%	49,547	-50.454%
2024-10-29	8.3400	8.4500	8.310000	8.4200	+0.477%	34,143	-48.100%
2024-10-28	8.2000	8.3800	8.020000	8.3800	+2.696%	54,082	-47.852%
2024-10-25	8.2200	8.3000	7.985000	8.1600	0.000%	67,121	-46.446%
2024-10-24	7.9700	8.1600	7.810000	8.1600	+2.900%	57,820	-46.446%
2024-10-23	7.7100	7.9300	7.530000	7.9300	+2.191%	70,113	-44.893%
2024-10-22	7.9800	7.9800	7.750000	7.7600	-2.390%	66,892	-43.686%
2024-10-21	8.2000	8.2000	7.910000	7.9500	-2.930%	84,754	-45.031%
2024-10-18	8.0650	8.1900	7.930000	8.1900	+0.862%	37,523	-46.642%
2024-10-17	8.1900	8.2333	7.975000	8.1200	-1.217%	36,097	-46.182%
2024-10-16	8.4400	8.5800	8.220000	8.2200	-1.792%	29,320	-46.837%
2024-10-15	8.4600	8.4861	8.200000	8.3700	-0.829%	53,593	-47.790%
2024-10-14	8.1500	8.4800	8.105100	8.4400	+2.552%	38,960	-48.223%
2024-10-11	8.2100	8.2899	8.130000	8.2300	+0.366%	37,962	-46.902%
2024-10-10	8.0900	8.2000	7.910000	8.2000	+0.490%	91,185	-46.707%
2024-10-09	8.4900	8.5600	8.080000	8.1600	-3.088%	153,941	-46.446%
2024-10-08	8.3500	8.4400	8.130000	8.4200	+0.838%	67,652	-48.100%
2024-10-07	8.5200	8.5200	8.320000	8.3500	-1.533%	66,957	-47.665%
2024-10-04	8.4900	8.5600	8.360100	8.4800	-0.235%	73,361	-48.467%
2024-10-03	8.4300	8.5199	8.300000	8.5000	+0.236%	59,054	-48.588%
2024-10-02	8.6400	8.7499	8.350000	8.4800	-3.417%	120,532	-48.467%
2024-10-01	9.0600	9.1500	8.775000	8.7800	-4.875%	68,284	-50.228%
2024-09-30	9.6800	9.6800	9.065000	9.2300	-4.649%	144,003	-52.654%
2024-09-27	9.5600	9.7450	9.260000	9.6800	+2.218%	110,063	-54.855%
2024-09-26	8.6000	9.6200	8.470000	9.4700	+11.543%	174,658	-53.854%
2024-09-25	8.5800	8.6600	8.350000	8.4900	-1.394%	112,113	-48.528%
2024-09-24	8.3600	8.7400	8.340000	8.6100	+2.622%	109,067	-49.245%
2024-09-23	8.8000	8.8280	8.234062	8.3900	-4.224%	327,233	-47.914%
2024-09-20	8.5700	8.7700	8.400400	8.7600	+1.979%	297,291	-50.114%
2024-09-19	8.6400	8.7450	8.550000	8.5900	-0.348%	79,259	-49.127%
2024-09-18	8.8900	8.8900	8.581100	8.6200	-2.045%	84,351	-49.304%
2024-09-17	9.4000	9.4000	8.570000	8.8000	+3.044%	315,805	-50.341%
2024-09-16	9.3000	9.3200	8.470000	8.5400	-8.073%	523,098	-48.829%
2024-09-13	8.5400	9.6600	8.540000	9.2900	+8.528%	327,341	-52.960%
2024-09-12	8.4300	8.6750	8.380000	8.5600	+1.542%	29,020	-48.949%
2024-09-11	8.5600	8.6300	8.380000	8.4300	-2.543%	55,171	-48.161%
2024-09-10	8.4500	8.7200	8.450000	8.6500	+2.367%	35,728	-49.480%
2024-09-09	8.9800	8.9800	8.430000	8.4500	-6.319%	28,927	-48.284%
2024-09-06	9.0400	9.0699	8.850000	9.0200	+0.557%	33,963	-51.552%
2024-09-05	9.1300	9.1700	8.885000	8.9700	-0.664%	38,672	-51.282%
2024-09-04	9.2000	9.2999	9.030000	9.0300	-1.848%	29,611	-51.606%
2024-09-03	9.2100	9.2800	8.890000	9.2000	-1.288%	46,206	-52.500%
2024-08-30	9.2400	9.3400	9.110000	9.3200	+1.085%	19,463	-53.112%
2024-08-29	9.1200	9.3399	9.090000	9.2200	+0.217%	22,234	-52.603%
2024-08-28	9.0700	9.2600	8.800000	9.2000	+1.770%	58,403	-52.500%
2024-08-27	8.4900	9.0600	8.420000	9.0400	+6.353%	52,322	-51.659%
2024-08-26	8.7155	8.8200	8.490000	8.5000	-1.048%	100,969	-48.588%
2024-08-23	8.5450	8.9599	8.545000	8.5900	+0.350%	33,574	-49.127%
2024-08-22	8.8999	8.9100	8.510000	8.5600	-0.117%	37,369	-48.949%
2024-08-21	8.7050	8.9299	8.500000	8.5700	-2.057%	72,800	-49.008%
2024-08-20	8.9000	9.1696	8.750000	8.7500	-0.228%	52,407	-50.057%
2024-08-19	8.8700	9.2499	8.660000	8.7700	-1.792%	65,493	-50.171%
2024-08-16	9.1200	9.3000	8.870000	8.9300	-2.404%	56,400	-51.064%
2024-08-15	9.3500	9.4150	9.050000	9.1500	+0.660%	26,649	-52.240%
2024-08-14	9.2300	9.4500	9.060000	9.0900	-0.980%	31,030	-51.925%
2024-08-13	9.2200	9.4200	9.061600	9.1800	-0.217%	76,824	-52.397%
2024-08-12	9.1800	9.4550	9.020000	9.2000	-0.862%	89,501	-52.500%
2024-08-09	11.0000	11.0300	9.180000	9.2800	-14.549%	131,957	-52.909%
2024-08-08	10.9000	11.2200	10.750000	10.8600	-0.367%	25,463	-59.761%
2024-08-07	11.5300	11.6600	10.805000	10.9000	+0.368%	21,006	-59.908%
2024-08-06	10.7200	11.1350	10.695000	10.8600	+1.685%	46,811	-59.761%
2024-08-05	10.9200	11.0700	10.470000	10.6800	-4.301%	37,180	-59.082%
2024-08-02	11.5200	11.5200	11.150000	11.1600	-5.183%	30,986	-60.842%
2024-08-01	11.8000	12.2050	11.650000	11.7700	-1.009%	35,731	-62.872%
2024-07-31	11.6600	11.8900	11.455000	11.8900	+2.236%	73,252	-63.246%
2024-07-30	11.7800	11.8799	11.530000	11.6300	-0.343%	32,413	-62.425%
2024-07-29	11.7000	11.9000	11.630000	11.6700	-0.427%	36,779	-62.554%
2024-07-26	11.6200	11.8900	11.490000	11.7200	+2.002%	36,584	-62.713%
2024-07-25	11.8700	11.8999	11.440000	11.4900	-1.795%	87,611	-61.967%
2024-07-24	12.0100	12.0100	11.610000	11.7000	-2.905%	29,735	-62.650%
2024-07-23	12.2000	12.5199	11.990000	12.0500	-2.033%	34,630	-63.734%
2024-07-22	12.1600	12.3000	11.840000	12.3000	+1.653%	33,294	-64.472%
2024-07-19	11.9500	12.1000	11.770000	12.1000	+1.510%	37,127	-63.884%
2024-07-18	11.8200	12.1600	11.780000	11.9200	-1.488%	53,445	-63.339%
2024-07-17	12.3000	12.3800	11.870000	12.1000	-2.262%	83,448	-63.884%
2024-07-16	12.0200	12.6400	12.020000	12.3800	+3.339%	79,424	-64.701%
2024-07-15	12.3000	12.5400	11.940000	11.9800	-2.044%	56,511	-63.523%
2024-07-12	12.3500	12.6000	12.220000	12.2300	-0.082%	41,347	-64.268%
2024-07-11	11.5200	12.2400	11.420000	12.2400	+6.250%	57,136	-64.297%
2024-07-10	11.5500	11.7701	11.450000	11.5200	-0.775%	41,611	-62.066%
2024-07-09	11.5200	11.6100	11.290000	11.6100	0.000%	63,311	-62.360%
2024-07-08	11.2900	11.6199	11.180100	11.6100	+2.562%	49,890	-62.360%
2024-07-05	11.5150	11.7400	11.275000	11.3200	-2.161%	67,948	-61.396%
2024-07-03	11.1700	11.5800	11.150000	11.5700	+3.767%	25,707	-62.230%
2024-07-02	11.1600	11.1700	10.975000	11.1500	-0.624%	44,648	-60.807%
2024-07-01	11.6200	11.7899	11.170000	11.2200	-3.442%	105,118	-61.052%
2024-06-28	11.5100	11.7204	11.420000	11.6200	+1.043%	48,847	-62.392%
2024-06-27	11.3264	11.6417	11.300000	11.5000	+1.054%	48,780	-62.000%
2024-06-26	11.3200	11.4800	11.180000	11.3800	0.000%	45,689	-61.599%
2024-06-25	11.3000	11.4300	11.230000	11.3800	+1.426%	27,817	-61.599%
2024-06-24	11.2300	11.3100	11.060000	11.2200	-1.058%	42,153	-61.052%
2024-06-21	11.0900	11.4300	10.993800	11.3400	+2.997%	44,264	-61.464%
2024-06-20	11.0900	11.3000	10.965000	11.0100	+0.091%	61,650	-60.309%
2024-06-18	11.3700	11.6399	11.000000	11.0000	-3.930%	71,688	-60.273%
2024-06-17	11.6100	11.6500	11.320000	11.4500	-0.694%	60,056	-61.834%
2024-06-14	11.4000	11.5300	11.000000	11.5300	+0.436%	97,131	-62.099%
2024-06-13	11.4450	11.5600	11.305000	11.4800	+0.262%	33,354	-61.934%
2024-06-12	11.5000	11.7200	11.350000	11.4500	+0.881%	79,211	-61.834%
2024-06-11	11.8800	12.0000	11.130000	11.3500	-5.338%	257,372	-61.498%
2024-06-10	11.7800	12.2000	11.450100	11.9900	+2.304%	50,956	-63.553%
2024-06-07	11.9600	12.1100	11.360000	11.7200	-2.252%	171,544	-62.713%
2024-06-06	11.9600	12.0499	11.850500	11.9900	-0.083%	139,141	-63.553%
2024-06-05	11.7200	12.1100	11.505000	12.0000	+2.302%	76,192	-63.583%
2024-06-04	11.3500	11.7400	11.250000	11.7300	+3.166%	84,195	-62.745%
2024-06-03	11.3700	11.6100	11.290000	11.3700	-0.438%	63,680	-61.566%
2024-05-31	11.2600	11.5500	11.070000	11.4200	+0.263%	74,755	-61.734%
2024-05-30	10.8181	11.4100	10.584800	11.3900	+7.860%	84,561	-61.633%
2024-05-29	10.5000	10.7600	10.385000	10.5600	+0.476%	67,443	-58.617%
2024-05-28	12.0900	12.3500	10.310000	10.5100	-14.692%	244,945	-58.421%
2024-05-24	12.2000	12.5600	12.180000	12.3200	+0.736%	34,865	-64.529%
2024-05-23	12.0800	12.3150	11.995000	12.2300	+0.658%	33,943	-64.268%
2024-05-22	11.6500	12.2800	11.500000	12.1500	+3.492%	85,858	-64.033%
2024-05-21	11.7800	11.8400	11.480000	11.7400	+0.342%	124,780	-62.777%
2024-05-20	11.6000	11.9200	11.500000	11.7000	+0.257%	69,326	-62.650%
2024-05-17	12.0000	12.1400	11.650000	11.6700	-2.750%	58,945	-62.554%
2024-05-16	12.4200	12.5399	11.930000	12.0000	-3.382%	44,453	-63.583%
2024-05-15	12.4800	12.5450	12.300000	12.4200	-0.401%	20,442	-64.815%
2024-05-14	12.8100	12.8800	12.340000	12.4700	-2.578%	52,719	-64.956%
2024-05-13	12.6000	13.1400	12.600000	12.8000	+1.346%	50,532	-65.859%
2024-05-10	13.5100	13.6900	12.580000	12.6300	-5.957%	53,480	-65.400%
2024-05-09	13.7800	14.0650	13.350000	13.4300	-1.612%	64,777	-67.461%
2024-05-08	13.0100	14.2000	12.066900	13.6500	+5.000%	69,544	-67.985%
2024-05-07	12.9200	13.1500	12.380000	13.0000	+3.503%	88,875	-66.385%
2024-05-06	11.2200	12.9400	10.950000	12.5600	+11.943%	126,483	-65.207%