Dark

UEIC
Universal Electronics Inc
stock NASDAQ

At Close

Jul 31, 2026 3:59:53 PM EDT

4.59USD0.000%(0.00)53,759

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.59)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

4.58USD-0.218%(-0.01)46,002

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.6600	4.6600	4.5800	4.5800	-0.218%	53,759	0.000%
2026-07-30	4.7300	4.7300	4.5500	4.5900	-2.132%	18,251	-0.218%
2026-07-29	4.7000	4.7000	4.5963	4.6900	+1.957%	18,375	-2.345%
2026-07-28	4.5800	4.6500	4.5450	4.6000	+0.877%	20,394	-0.435%
2026-07-27	4.5300	4.5800	4.5200	4.5600	+0.773%	16,250	+0.439%
2026-07-24	4.5800	4.6000	4.5250	4.5250	-0.549%	4,780	+1.215%
2026-07-23	4.5100	4.6000	4.5000	4.5500	-0.438%	14,917	+0.659%
2026-07-22	4.5300	4.6450	4.5300	4.5700	+1.106%	20,970	+0.219%
2026-07-21	4.5350	4.6200	4.5000	4.5200	+0.444%	63,360	+1.327%
2026-07-20	4.5500	4.5500	4.5000	4.5000	-3.330%	27,177	+1.778%
2026-07-17	4.6500	4.7150	4.6200	4.6550	-0.107%	16,464	-1.611%
2026-07-16	4.6700	4.6900	4.6550	4.6600	-0.214%	12,069	-1.717%
2026-07-15	4.7000	4.7120	4.6300	4.6700	-0.638%	16,866	-1.927%
2026-07-14	4.7400	4.8200	4.6500	4.7000	-1.053%	39,676	-2.553%
2026-07-13	4.6500	4.7800	4.6400	4.7500	+1.931%	29,178	-3.579%
2026-07-10	4.6700	4.7000	4.6204	4.6600	-0.214%	48,111	-1.717%
2026-07-09	4.6800	4.7000	4.6288	4.6700	-0.214%	10,798	-1.927%
2026-07-08	4.7400	4.7400	4.6270	4.6800	-1.266%	25,855	-2.137%
2026-07-07	4.7500	4.8023	4.6745	4.7400	+0.211%	43,946	-3.376%
2026-07-06	4.7700	4.8000	4.6700	4.7300	-0.839%	23,278	-3.171%
2026-07-02	4.7000	4.8100	4.6600	4.7700	+1.706%	28,831	-3.983%
2026-07-01	4.7650	4.8000	4.3879	4.6900	-1.677%	57,310	-2.345%
2026-06-30	4.5700	4.8550	4.5700	4.7700	+4.376%	72,522	-3.983%
2026-06-29	4.4900	4.6500	4.3347	4.5700	+2.009%	33,206	+0.219%
2026-06-26	4.2600	4.4800	4.2600	4.4800	+5.164%	51,452	+2.232%
2026-06-25	4.2400	4.2700	4.1200	4.2600	+0.235%	35,279	+7.512%
2026-06-24	4.1700	4.2800	4.1500	4.2500	+1.918%	38,018	+7.765%
2026-06-23	4.0100	4.1918	3.9600	4.1700	+3.218%	97,042	+9.832%
2026-06-22	4.0800	4.0800	3.9400	4.0400	-1.463%	66,120	+13.366%
2026-06-18	4.0000	4.1000	4.0000	4.1000	+2.500%	34,926	+11.707%
2026-06-17	3.9600	4.0300	3.9300	4.0000	+1.010%	31,276	+14.500%
2026-06-16	4.0200	4.0200	3.9100	3.9600	+0.763%	30,463	+15.657%
2026-06-15	3.9200	4.0000	3.9100	3.9300	+0.255%	34,983	+16.539%
2026-06-12	3.9400	3.9750	3.9200	3.9200	-0.254%	19,111	+16.837%
2026-06-11	3.8100	4.0000	3.8100	3.9300	+3.421%	41,720	+16.539%
2026-06-10	3.7900	3.9886	3.7900	3.8000	-0.783%	34,905	+20.526%
2026-06-09	3.9800	4.0400	3.7800	3.8300	-3.038%	65,326	+19.582%
2026-06-08	3.9000	3.9900	3.9000	3.9500	+0.509%	23,187	+15.949%
2026-06-05	3.9190	3.9850	3.9000	3.9300	-2.963%	23,038	+16.539%
2026-06-04	3.9100	4.0500	3.9100	4.0500	+1.759%	68,111	+13.086%
2026-06-03	4.1300	4.1300	3.9100	3.9800	-1.485%	35,386	+15.075%
2026-06-02	4.0300	4.0700	3.9611	4.0400	-0.737%	26,572	+13.366%
2026-06-01	4.1700	4.1900	4.0300	4.0700	-2.163%	27,844	+12.531%
2026-05-29	4.1400	4.1750	4.0617	4.1600	+0.483%	25,729	+10.096%
2026-05-28	4.1600	4.2050	4.1100	4.1400	-0.481%	34,441	+10.628%
2026-05-27	4.0700	4.2223	4.0200	4.1600	+3.226%	23,977	+10.096%
2026-05-26	4.0500	4.0700	3.9625	4.0300	-0.248%	28,055	+13.648%
2026-05-22	4.0200	4.0800	3.9100	4.0400	0.000%	30,675	+13.366%
2026-05-21	3.9600	4.0400	3.9000	4.0400	+0.498%	18,502	+13.366%
2026-05-20	3.9300	4.0200	3.9000	4.0200	+1.515%	34,775	+13.930%
2026-05-19	3.9300	4.0300	3.9000	3.9600	+1.020%	44,933	+15.657%
2026-05-18	3.9800	4.0100	3.9000	3.9200	-2.488%	63,467	+16.837%
2026-05-15	3.9400	4.0300	3.9400	4.0200	+1.515%	48,534	+13.930%
2026-05-14	3.8500	3.9800	3.8000	3.9600	+2.857%	39,219	+15.657%
2026-05-13	4.0600	4.0650	3.8250	3.8500	-6.553%	164,932	+18.961%
2026-05-12	4.2400	4.2400	4.0500	4.1200	-2.600%	77,581	+11.165%
2026-05-11	4.3000	4.3600	4.2200	4.2300	-1.628%	45,569	+8.274%
2026-05-08	4.3500	4.4899	4.2400	4.3000	-1.826%	37,255	+6.512%
2026-05-07	4.3300	4.4550	4.3001	4.3800	+1.155%	29,990	+4.566%
2026-05-06	4.4700	4.4700	4.3300	4.3300	-1.814%	12,914	+5.774%
2026-05-05	4.5400	4.5400	4.3600	4.4100	-1.342%	30,830	+3.855%
2026-05-04	4.2200	4.5100	4.2050	4.4700	+6.429%	53,373	+2.461%
2026-05-01	4.2200	4.2500	4.1500	4.2000	-0.238%	100,987	+9.048%
2026-04-30	4.3000	4.3000	4.1638	4.2100	-2.093%	83,524	+8.789%
2026-04-29	4.2400	4.3500	4.1600	4.3000	+1.176%	55,874	+6.512%
2026-04-28	4.1600	4.2600	4.1600	4.2500	+0.711%	35,247	+7.765%
2026-04-27	4.1700	4.3800	4.1550	4.2200	+1.932%	45,055	+8.531%
2026-04-24	4.1000	4.1800	4.1000	4.1400	+0.485%	41,026	+10.628%
2026-04-23	4.2300	4.2300	4.1200	4.1200	-1.905%	27,919	+11.165%
2026-04-22	4.4000	4.5400	4.1700	4.2000	-3.670%	66,565	+9.048%
2026-04-21	4.3500	4.4750	4.2800	4.3600	+0.461%	42,071	+5.046%
2026-04-20	4.1500	4.3550	4.1500	4.3400	+4.831%	41,991	+5.530%
2026-04-17	4.2100	4.3700	4.1200	4.1400	-1.193%	26,838	+10.628%
2026-04-16	4.1500	4.2200	4.1500	4.1900	+0.964%	18,633	+9.308%
2026-04-15	4.3300	4.3300	4.0993	4.1500	-4.598%	34,388	+10.361%
2026-04-14	4.3400	4.4642	4.3200	4.3500	-1.136%	24,209	+5.287%
2026-04-13	4.2800	4.4819	4.2800	4.4000	+4.019%	35,043	+4.091%
2026-04-10	4.4200	4.4200	4.1383	4.2300	-3.204%	26,336	+8.274%
2026-04-09	4.4000	4.5000	4.2950	4.3700	-2.455%	46,336	+4.805%
2026-04-08	4.2800	4.6000	4.2800	4.4800	+6.667%	95,007	+2.232%
2026-04-07	4.2900	4.2900	4.1600	4.2000	-1.869%	48,881	+9.048%
2026-04-06	4.1000	4.3400	4.0500	4.2800	+4.390%	56,781	+7.009%
2026-04-02	4.1700	4.1800	4.0600	4.1000	-1.442%	25,174	+11.707%
2026-04-01	4.1300	4.2050	4.0901	4.1600	+0.971%	9,940	+10.096%
2026-03-31	4.1100	4.1800	4.1001	4.1200	+0.243%	20,199	+11.165%
2026-03-30	4.2000	4.2000	4.0600	4.1100	-1.675%	45,914	+11.436%
2026-03-27	4.1950	4.2699	4.1410	4.1800	-1.647%	22,173	+9.569%
2026-03-26	4.2800	4.3150	4.2100	4.2500	-1.848%	31,082	+7.765%
2026-03-25	4.5000	4.5150	4.2718	4.3300	-3.563%	24,970	+5.774%
2026-03-24	4.4000	4.5200	4.3550	4.4900	+2.982%	44,145	+2.004%
2026-03-23	4.4200	4.4200	4.3300	4.3600	+2.588%	24,675	+5.046%
2026-03-20	4.2500	4.6400	4.2500	4.2500	+0.473%	186,104	+7.765%
2026-03-19	4.3000	4.4000	4.1800	4.2300	-2.083%	34,567	+8.274%
2026-03-18	4.2600	4.4600	4.1900	4.3200	+2.128%	131,945	+6.019%
2026-03-17	4.1500	4.2906	4.1200	4.2300	+1.928%	49,442	+8.274%
2026-03-16	4.4000	4.4900	4.1000	4.1500	-3.935%	117,035	+10.361%
2026-03-13	4.2500	4.3300	4.0500	4.3200	+18.033%	342,720	+6.019%
2026-03-12	3.5900	3.6900	3.5800	3.6600	+1.950%	213,435	+25.137%
2026-03-11	3.6200	3.6500	3.5600	3.5900	-0.829%	68,535	+27.577%
2026-03-10	3.6900	3.8099	3.6200	3.6200	-1.897%	54,691	+26.519%
2026-03-09	3.8300	3.8700	3.6700	3.6900	-3.655%	130,122	+24.119%
2026-03-06	3.8000	3.8300	3.7400	3.8300	0.000%	26,887	+19.582%
2026-03-05	3.9000	3.9200	3.7800	3.8300	-1.795%	33,543	+19.582%
2026-03-04	3.7700	3.9050	3.7700	3.9000	+3.723%	20,634	+17.436%
2026-03-03	3.8100	3.9450	3.7500	3.7600	-2.591%	31,730	+21.809%
2026-03-02	3.7900	3.9300	3.7900	3.8600	+2.387%	34,315	+18.653%
2026-02-27	3.9000	3.9000	3.7500	3.7700	-3.085%	67,976	+21.485%
2026-02-26	3.9020	3.9899	3.8800	3.8900	-1.018%	198,046	+17.738%
2026-02-25	3.9600	3.9600	3.8800	3.9300	-0.254%	19,361	+16.539%
2026-02-24	4.0050	4.0050	3.9100	3.9400	-1.005%	17,541	+16.244%
2026-02-23	4.1200	4.1200	3.9200	3.9800	-3.398%	22,749	+15.075%
2026-02-20	4.1000	4.1700	4.0501	4.1200	+0.980%	23,251	+11.165%
2026-02-19	4.0600	4.1100	4.0250	4.0800	0.000%	19,947	+12.255%
2026-02-18	4.2800	4.3300	4.0300	4.0800	-4.450%	67,329	+12.255%
2026-02-17	4.1500	4.3000	4.1300	4.2700	+3.641%	75,002	+7.260%
2026-02-13	4.1300	4.1400	4.0100	4.1200	-0.723%	34,035	+11.165%
2026-02-12	4.0900	4.2200	4.0100	4.1500	+1.467%	80,337	+10.361%
2026-02-11	4.2400	4.2400	4.0150	4.0900	-3.765%	44,841	+11.980%
2026-02-10	4.1900	4.3400	4.1900	4.2500	+1.190%	72,805	+7.765%
2026-02-09	4.0200	4.3099	4.0150	4.2000	+5.263%	61,536	+9.048%
2026-02-06	3.9200	4.0300	3.8750	3.9900	+1.527%	84,061	+14.787%
2026-02-05	3.9500	3.9700	3.9000	3.9300	-1.256%	97,881	+16.539%
2026-02-04	3.9100	4.0200	3.9100	3.9800	+2.051%	32,072	+15.075%
2026-02-03	3.8400	4.0000	3.8400	3.9000	-0.256%	54,189	+17.436%
2026-02-02	3.9300	3.9950	3.7200	3.9100	-1.013%	94,130	+17.136%
2026-01-30	3.9200	4.0300	3.8800	3.9500	-0.504%	62,658	+15.949%
2026-01-29	4.0300	4.0600	3.6800	3.9700	-1.975%	88,927	+15.365%
2026-01-28	4.0000	4.0980	4.0000	4.0500	+0.746%	17,595	+13.086%
2026-01-27	4.0000	4.0400	3.9800	4.0200	+0.500%	24,948	+13.930%
2026-01-26	3.9400	4.0430	3.9400	4.0000	-0.249%	29,565	+14.500%
2026-01-23	4.0300	4.0400	3.9650	4.0100	-1.716%	32,494	+14.214%
2026-01-22	3.8600	4.1299	3.8600	4.0800	+5.699%	32,806	+12.255%
2026-01-21	3.8500	3.9400	3.8382	3.8600	+0.260%	47,592	+18.653%
2026-01-20	3.9500	3.9500	3.8100	3.8500	-2.778%	80,398	+18.961%
2026-01-16	4.0000	4.0650	3.9200	3.9600	-1.000%	99,901	+15.657%
2026-01-15	3.8400	4.0200	3.7600	4.0000	+4.712%	80,614	+14.500%
2026-01-14	3.7200	3.8800	3.6950	3.8200	+2.688%	83,960	+19.895%
2026-01-13	3.6800	3.7599	3.6400	3.7200	+2.198%	98,993	+23.118%
2026-01-12	3.5900	3.6950	3.5700	3.6400	+1.393%	42,569	+25.824%
2026-01-09	3.6140	3.6284	3.5400	3.5900	+0.560%	55,495	+27.577%
2026-01-08	3.5500	3.5950	3.5000	3.5700	+0.847%	67,486	+28.291%
2026-01-07	3.6900	3.6900	3.4600	3.5400	-2.479%	173,901	+29.379%
2026-01-06	3.6770	3.7300	3.6100	3.6300	-0.548%	63,384	+26.171%
2026-01-05	3.6400	3.7900	3.6400	3.6500	+0.551%	50,493	+25.479%
2026-01-02	3.5900	3.7600	3.5900	3.6300	+0.554%	127,667	+26.171%
2025-12-31	3.2200	3.6100	3.1100	3.6100	+13.166%	214,134	+26.870%
2025-12-30	3.1600	3.1950	3.1200	3.1900	+1.917%	117,096	+43.574%
2025-12-29	3.1300	3.1500	3.0700	3.1300	+0.321%	127,576	+46.326%
2025-12-26	3.1000	3.1499	3.0800	3.1200	-0.637%	12,345	+46.795%
2025-12-24	3.0400	3.1500	3.0300	3.1400	+3.289%	19,203	+45.860%
2025-12-23	3.1100	3.1200	3.0000	3.0400	-2.251%	79,046	+50.658%
2025-12-22	3.1400	3.1996	3.1100	3.1100	-1.270%	85,649	+47.267%
2025-12-19	3.1500	3.1700	3.1100	3.1500	0.000%	39,118	+45.397%
2025-12-18	3.1200	3.2850	3.1200	3.1500	-0.943%	71,994	+45.397%
2025-12-17	3.2500	3.2800	3.1700	3.1800	-2.154%	66,455	+44.025%
2025-12-16	3.1100	3.2850	3.1100	3.2500	+4.167%	81,273	+40.923%
2025-12-15	3.2900	3.3205	3.1200	3.1200	-4.587%	136,817	+46.795%
2025-12-12	3.3000	3.3550	3.2600	3.2700	-1.208%	78,268	+40.061%
2025-12-11	3.3600	3.3600	3.2500	3.3100	-0.301%	33,160	+38.369%
2025-12-10	3.2203	3.3600	3.2200	3.3200	+3.106%	45,979	+37.952%
2025-12-09	3.1400	3.3200	3.1300	3.2200	+2.548%	154,562	+42.236%
2025-12-08	3.2400	3.2450	3.1300	3.1400	-3.086%	144,119	+45.860%
2025-12-05	3.3200	3.3200	3.1600	3.2400	-1.220%	52,419	+41.358%
2025-12-04	3.3100	3.3250	3.2600	3.2800	-1.502%	58,528	+39.634%
2025-12-03	3.2800	3.3550	3.2700	3.3300	+2.778%	59,526	+37.538%
2025-12-02	3.2100	3.3480	3.2100	3.2400	+0.935%	108,708	+41.358%
2025-12-01	3.2200	3.2999	3.2100	3.2100	-3.021%	43,365	+42.679%
2025-11-28	3.3200	3.3550	3.2500	3.3100	-0.301%	14,671	+38.369%
2025-11-26	3.2325	3.3400	3.0576	3.3200	+1.220%	154,510	+37.952%
2025-11-25	3.3300	3.4572	3.2100	3.2800	+1.548%	66,410	+39.634%
2025-11-24	3.1300	3.2950	3.1250	3.2300	+3.195%	122,468	+41.796%
2025-11-21	2.8000	3.1673	2.6900	3.1300	+13.406%	94,284	+46.326%
2025-11-20	2.8100	2.9700	2.7500	2.7600	-1.779%	119,451	+65.942%
2025-11-19	2.7900	2.8890	2.7250	2.8100	+1.079%	198,717	+62.989%
2025-11-18	2.9400	2.9400	2.7601	2.7800	-6.081%	195,105	+64.748%
2025-11-17	2.9700	3.0000	2.9000	2.9600	-0.337%	174,758	+54.730%
2025-11-14	2.9500	3.0100	2.9401	2.9700	0.000%	235,346	+54.209%
2025-11-13	3.1200	3.1200	2.9700	2.9700	-5.112%	177,877	+54.209%
2025-11-12	3.0700	3.2699	3.0500	3.1300	+1.954%	192,587	+46.326%
2025-11-11	3.1300	3.2502	3.0500	3.0700	-1.917%	223,558	+49.186%
2025-11-10	3.3600	3.4697	3.0700	3.1300	-12.570%	231,155	+46.326%
2025-11-07	3.3200	3.5900	3.0300	3.5800	+7.831%	215,095	+27.933%
2025-11-06	3.5400	3.6250	3.3200	3.3200	-5.682%	170,107	+37.952%
2025-11-05	3.6600	3.6800	3.5150	3.5200	-3.562%	117,353	+30.114%
2025-11-04	3.7900	3.8599	3.6231	3.6500	-4.948%	179,868	+25.479%
2025-11-03	3.8900	3.9550	3.7600	3.8400	-1.285%	57,954	+19.271%
2025-10-31	3.9100	3.9400	3.8600	3.8900	-0.256%	37,240	+17.738%
2025-10-30	3.9500	4.0388	3.8600	3.9000	-2.256%	68,279	+17.436%
2025-10-29	4.1500	4.2000	3.9000	3.9900	-4.087%	165,296	+14.787%
2025-10-28	4.3400	4.3400	4.1600	4.1600	-4.147%	53,858	+10.096%
2025-10-27	4.3700	4.4500	4.3258	4.3400	-0.686%	50,439	+5.530%
2025-10-24	4.4000	4.4700	4.3350	4.3700	0.000%	30,322	+4.805%
2025-10-23	4.3200	4.4350	4.2400	4.3700	+0.924%	66,951	+4.805%
2025-10-22	4.3500	4.4525	4.2400	4.3300	0.000%	156,867	+5.774%
2025-10-21	4.4000	4.4800	4.3300	4.3300	-1.142%	65,357	+5.774%
2025-10-20	4.3800	4.5500	4.3700	4.3800	+0.922%	87,747	+4.566%
2025-10-17	4.4500	4.4700	4.3400	4.3400	-3.341%	41,321	+5.530%
2025-10-16	4.5300	4.5700	4.4500	4.4900	-0.883%	44,207	+2.004%
2025-10-15	4.6000	4.7600	4.4400	4.5300	-1.948%	63,670	+1.104%
2025-10-14	4.4300	4.6400	4.4300	4.6200	+3.820%	58,386	-0.866%
2025-10-13	4.3400	4.5400	4.3000	4.4500	+2.771%	216,876	+2.921%
2025-10-10	4.6900	4.6900	4.3000	4.3300	-6.378%	139,921	+5.774%
2025-10-09	4.6500	4.7700	4.6000	4.6250	-0.751%	26,507	-0.973%
2025-10-08	4.6300	4.7700	4.6300	4.6600	+1.747%	27,313	-1.717%
2025-10-07	4.7000	4.7000	4.5500	4.5800	-0.866%	30,185	0.000%
2025-10-06	4.6500	4.6841	4.5300	4.6200	-1.282%	91,415	-0.866%
2025-10-03	4.7100	4.8593	4.6400	4.6800	-0.637%	37,578	-2.137%
2025-10-02	4.7200	4.9900	4.6700	4.7100	+0.426%	18,581	-2.760%
2025-10-01	4.7000	4.8782	4.6400	4.6900	+0.644%	25,804	-2.345%
2025-09-30	4.8150	4.8698	4.6000	4.6600	-4.508%	41,229	-1.717%
2025-09-29	5.0400	5.1600	4.8100	4.8800	-3.175%	77,448	-6.148%
2025-09-26	4.9100	5.0949	4.7750	5.0400	+3.704%	141,913	-9.127%
2025-09-25	4.5000	4.8950	4.5000	4.8600	+8.000%	46,837	-5.761%
2025-09-24	4.5500	4.6450	4.4700	4.5000	-0.662%	53,539	+1.778%
2025-09-23	4.5100	4.6700	4.4500	4.5300	+0.443%	67,183	+1.104%
2025-09-22	4.5000	4.8070	4.5000	4.5100	-1.743%	73,816	+1.552%
2025-09-19	4.6500	4.7538	4.5100	4.5900	-2.340%	65,665	-0.218%
2025-09-18	4.4800	4.7050	4.4800	4.7000	+5.145%	87,491	-2.553%
2025-09-17	4.6600	4.9600	4.4700	4.4700	-3.664%	90,932	+2.461%
2025-09-16	4.7900	4.7900	4.6300	4.6400	-3.132%	39,327	-1.293%
2025-09-15	4.6800	4.8550	4.6700	4.7900	+2.570%	74,843	-4.384%
2025-09-12	4.7700	4.7940	4.6200	4.6700	-2.708%	56,777	-1.927%
2025-09-11	4.7400	4.8100	4.7000	4.8000	+1.911%	29,762	-4.583%
2025-09-10	4.8600	4.8600	4.6350	4.7100	-1.258%	69,995	-2.760%
2025-09-09	4.8600	4.8755	4.6700	4.7700	-0.625%	32,447	-3.983%
2025-09-08	4.8600	4.8830	4.7500	4.8000	0.000%	31,092	-4.583%
2025-09-05	4.8800	4.9900	4.7400	4.8000	-1.031%	64,083	-4.583%
2025-09-04	4.7600	4.8853	4.6600	4.8500	+1.891%	63,494	-5.567%
2025-09-03	4.8000	4.8950	4.7000	4.7600	-0.833%	141,345	-3.782%
2025-09-02	4.7900	4.8750	4.6600	4.8000	-1.133%	104,818	-4.583%
2025-08-29	4.9400	4.9972	4.8000	4.8550	-1.120%	142,025	-5.664%
2025-08-28	4.9900	5.0000	4.8950	4.9100	-1.800%	23,326	-6.721%
2025-08-27	5.2500	5.4100	4.8900	5.0000	-3.101%	60,890	-8.400%
2025-08-26	4.8800	5.2900	4.6500	5.1600	+4.665%	133,714	-11.240%
2025-08-25	4.8900	5.0000	4.5222	4.9300	+1.860%	111,659	-7.099%
2025-08-22	4.5800	4.9200	4.5800	4.8400	+5.908%	71,603	-5.372%
2025-08-21	4.5400	4.7500	4.4200	4.5700	+1.556%	70,958	+0.219%
2025-08-20	4.5600	4.6900	4.4950	4.5000	-2.174%	34,532	+1.778%
2025-08-19	4.7000	4.7700	4.5800	4.6000	-1.919%	47,255	-0.435%
2025-08-18	4.5200	4.8200	4.5200	4.6900	+3.991%	84,381	-2.345%
2025-08-15	4.5500	4.5800	4.4100	4.5100	-0.661%	88,290	+1.552%
2025-08-14	4.8700	5.1900	4.2548	4.5400	-7.347%	316,391	+0.881%
2025-08-13	5.0900	5.1700	4.9000	4.9000	-3.733%	88,224	-6.531%
2025-08-12	4.8100	5.2200	4.7850	5.0900	+6.709%	151,799	-10.020%
2025-08-11	5.0000	5.1500	4.6200	4.7700	-4.600%	389,029	-3.983%
2025-08-08	5.8200	5.9850	4.8300	5.0000	-17.081%	234,766	-8.400%
2025-08-07	6.4400	6.6900	6.0101	6.0300	-4.589%	39,190	-24.046%
2025-08-06	6.4900	6.8100	6.3100	6.3200	-1.711%	9,709	-27.532%
2025-08-05	6.5000	6.5100	6.4000	6.4300	+0.156%	29,401	-28.771%
2025-08-04	6.3500	6.4700	6.1600	6.4200	+2.229%	68,509	-28.660%
2025-08-01	6.0000	6.3000	5.8900	6.2800	+3.460%	47,481	-27.070%
2025-07-31	6.1000	6.2200	6.0100	6.0700	-0.979%	55,847	-24.547%
2025-07-30	6.3200	6.4300	6.1100	6.1300	-2.077%	50,155	-25.285%
2025-07-29	6.3136	6.4280	6.2600	6.2600	-2.034%	18,403	-26.837%
2025-07-28	6.4100	6.5300	6.3100	6.3900	+1.268%	18,348	-28.326%
2025-07-25	6.4500	6.4850	6.2230	6.3100	-1.097%	43,449	-27.417%
2025-07-24	6.5700	6.6378	6.2800	6.3800	-4.776%	36,424	-28.213%
2025-07-23	6.6300	6.7920	6.5500	6.7000	+3.395%	21,235	-31.642%
2025-07-22	6.4400	6.6900	6.4400	6.4800	+0.465%	31,683	-29.321%
2025-07-21	6.5200	6.6450	6.4500	6.4500	-0.846%	30,055	-28.992%
2025-07-18	6.5100	6.5810	6.4400	6.5050	-0.077%	17,550	-29.593%
2025-07-17	6.2800	6.6800	6.2800	6.5100	+3.498%	14,952	-29.647%
2025-07-16	6.3900	6.6477	6.0823	6.2900	+0.159%	22,544	-27.186%
2025-07-15	7.0400	7.0400	6.2800	6.2800	-8.321%	20,295	-27.070%
2025-07-14	6.7200	6.9500	6.6601	6.8500	+1.182%	23,651	-33.139%
2025-07-11	7.0300	7.0300	6.7400	6.7700	-3.147%	23,424	-32.349%
2025-07-10	7.2900	7.2900	6.7923	6.9900	-3.320%	10,439	-34.478%
2025-07-09	6.7950	7.2800	6.7300	7.2300	+7.111%	38,459	-36.653%
2025-07-08	6.9300	7.2000	6.7500	6.7500	-1.603%	42,871	-32.148%
2025-07-07	6.8700	7.0250	6.6300	6.8600	-1.295%	29,013	-33.236%
2025-07-03	6.8162	6.9700	6.6650	6.9500	+2.659%	28,427	-34.101%
2025-07-02	6.6723	6.8900	6.6244	6.7700	+1.196%	10,427	-32.349%
2025-07-01	6.5900	6.9750	6.5800	6.6900	+1.057%	29,833	-31.540%
2025-06-30	6.3400	6.6677	6.3200	6.6200	+4.252%	35,024	-30.816%
2025-06-27	6.1800	6.3500	6.0200	6.3500	+3.420%	54,076	-27.874%
2025-06-26	6.6800	6.6800	6.0900	6.1400	-8.084%	64,077	-25.407%
2025-06-25	6.9500	6.9500	6.4100	6.6800	-2.907%	14,754	-31.437%
2025-06-24	6.7950	6.9500	6.7400	6.8800	-1.149%	26,104	-33.430%
2025-06-23	6.8900	7.1670	6.8000	6.9600	-0.571%	37,224	-34.195%
2025-06-20	6.8000	7.0588	6.6300	7.0000	+3.093%	45,155	-34.571%
2025-06-18	6.7800	6.9400	6.6800	6.7900	-0.147%	17,243	-32.548%
2025-06-17	6.8500	6.9450	6.8000	6.8000	-2.158%	18,574	-32.647%
2025-06-16	7.0400	7.1150	6.8000	6.9500	-0.714%	16,605	-34.101%
2025-06-13	7.0700	7.1700	6.5800	7.0000	-3.448%	24,876	-34.571%
2025-06-12	7.1300	7.2500	6.9000	7.2500	+0.834%	26,049	-36.828%
2025-06-11	7.3900	7.5000	7.1900	7.1900	-1.507%	34,978	-36.300%
2025-06-10	7.2400	7.3795	7.0300	7.3000	+1.955%	30,326	-37.260%
2025-06-09	6.8000	7.2400	6.5300	7.1600	+5.917%	44,706	-36.034%
2025-06-06	6.8900	7.1000	6.5500	6.7600	-0.734%	35,437	-32.249%
2025-06-05	6.9900	7.0500	6.7450	6.8100	-2.575%	18,735	-32.746%
2025-06-04	6.7800	7.0900	6.6350	6.9900	+3.097%	61,578	-34.478%
2025-06-03	6.5700	6.9000	6.4900	6.7800	+2.417%	28,749	-32.448%
2025-06-02	6.6100	6.7300	6.2800	6.6200	+0.151%	58,245	-30.816%
2025-05-30	7.0400	7.0400	6.5894	6.6100	-6.374%	27,822	-30.711%
2025-05-29	6.8500	7.0876	6.8500	7.0600	+2.616%	17,244	-35.127%
2025-05-28	6.9600	6.9700	6.7400	6.8800	-1.574%	18,543	-33.430%
2025-05-27	6.6600	7.1300	6.6600	6.9900	+6.718%	29,145	-34.478%
2025-05-23	6.8500	6.8500	6.3500	6.5500	-5.347%	35,950	-30.076%
2025-05-22	6.8000	7.0000	6.7400	6.9200	+1.466%	19,795	-33.815%
2025-05-21	7.0100	7.0100	6.5650	6.8200	-3.262%	71,627	-32.845%
2025-05-20	7.1400	7.2750	6.8700	7.0500	-1.122%	66,699	-35.035%
2025-05-19	6.9000	7.2700	6.8100	7.1300	+1.278%	93,243	-35.764%
2025-05-16	7.3200	7.3900	6.9650	7.0400	-3.694%	66,868	-34.943%
2025-05-15	7.2000	7.4100	7.0223	7.3100	+1.107%	92,012	-37.346%
2025-05-14	6.9600	7.3030	6.8100	7.2300	+6.480%	69,264	-36.653%
2025-05-13	6.7300	6.9300	6.6401	6.7900	+1.647%	113,094	-32.548%
2025-05-12	6.5200	6.7300	5.9000	6.6800	+5.529%	128,818	-31.437%
2025-05-09	6.2500	7.1750	6.1900	6.3300	+3.263%	143,947	-27.646%
2025-05-08	5.9500	6.1529	5.8500	6.1300	+4.876%	89,337	-25.285%
2025-05-07	5.6000	5.8700	5.4950	5.8450	+5.505%	99,136	-21.642%
2025-05-06	5.4300	5.5700	5.2700	5.5400	+4.135%	95,580	-17.329%
2025-05-05	4.3600	5.4400	4.3600	5.3200	+19.820%	263,816	-13.910%
2025-05-02	4.4800	4.5149	4.3200	4.4400	+1.602%	89,396	+3.153%
2025-05-01	4.7900	4.8500	4.3700	4.3700	-9.897%	107,501	+4.805%
2025-04-30	4.7000	4.8500	4.5600	4.8500	+1.891%	36,582	-5.567%
2025-04-29	4.7100	4.7900	4.6500	4.7600	+0.422%	22,671	-3.782%
2025-04-28	4.8950	4.8950	4.7000	4.7400	-1.044%	44,915	-3.376%
2025-04-25	4.8300	4.8350	4.6801	4.7900	-1.643%	43,827	-4.384%
2025-04-24	4.8400	4.8850	4.7600	4.8700	+1.458%	18,934	-5.955%
2025-04-23	4.9500	5.2073	4.7415	4.8000	+0.313%	44,455	-4.583%
2025-04-22	4.7700	4.9270	4.6100	4.7850	+1.809%	50,860	-4.284%
2025-04-21	4.9300	4.9300	4.7000	4.7000	-5.622%	89,851	-2.553%
2025-04-17	4.9200	5.1900	4.8950	4.9800	+1.014%	70,695	-8.032%
2025-04-16	5.0200	5.1700	4.8800	4.9300	-2.569%	45,022	-7.099%
2025-04-15	5.2000	5.4400	4.9650	5.0600	-3.250%	81,755	-9.486%
2025-04-14	5.0700	5.3699	5.0233	5.2300	+5.020%	78,062	-12.428%
2025-04-11	4.9100	5.0900	4.7300	4.9800	+1.014%	68,623	-8.032%
2025-04-10	5.2700	5.3100	4.7546	4.9300	-5.374%	57,533	-7.099%
2025-04-09	4.8700	5.4900	4.7200	5.2100	+5.894%	103,330	-12.092%
2025-04-08	5.3400	5.3400	4.8500	4.9200	-4.280%	121,918	-6.911%
2025-04-07	4.9900	5.3200	4.5100	5.1400	-1.344%	161,871	-10.895%
2025-04-04	5.2700	5.4800	4.8150	5.2100	-4.228%	137,841	-12.092%
2025-04-03	6.1700	6.1900	5.4000	5.4400	-15.528%	112,410	-15.809%
2025-04-02	5.9800	6.5350	5.9720	6.4400	+6.446%	98,327	-28.882%
2025-04-01	6.1300	6.3300	5.9300	6.0500	-1.144%	117,092	-24.298%
2025-03-31	6.1600	6.4550	6.0100	6.1200	-0.649%	185,601	-25.163%
2025-03-28	6.6400	6.7446	6.1000	6.1600	-6.667%	155,428	-25.649%
2025-03-27	6.6000	6.6657	6.4500	6.6000	+0.304%	50,031	-30.606%
2025-03-26	6.5900	6.6100	6.4350	6.5800	+0.305%	73,974	-30.395%
2025-03-25	6.8500	6.9600	6.5200	6.5600	-4.512%	90,021	-30.183%
2025-03-24	6.4700	6.9000	6.4500	6.8700	+6.677%	118,723	-33.333%
2025-03-21	6.2800	6.6000	6.2800	6.4400	-2.424%	75,514	-28.882%
2025-03-20	6.7500	7.0172	6.5250	6.6000	-2.798%	65,641	-30.606%
2025-03-19	6.8400	6.9450	6.7204	6.7900	-1.451%	47,134	-32.548%
2025-03-18	6.9100	6.9500	6.7500	6.8900	0.000%	50,881	-33.527%
2025-03-17	6.8500	7.0700	6.8500	6.8900	-0.145%	80,047	-33.527%
2025-03-14	6.9000	7.1000	6.8998	6.9000	0.000%	80,777	-33.623%
2025-03-13	6.9800	6.9800	6.7300	6.9000	-1.146%	64,214	-33.623%
2025-03-12	6.9200	7.1350	6.7700	6.9800	+1.306%	74,810	-34.384%
2025-03-11	7.0000	7.2558	6.7700	6.8900	-0.720%	92,918	-33.527%
2025-03-10	7.2500	7.3000	6.8400	6.9400	-5.578%	118,447	-34.006%
2025-03-07	7.3200	7.4500	7.0750	7.3500	+0.273%	51,019	-37.687%
2025-03-06	7.4000	7.4699	7.1000	7.3300	-1.874%	67,066	-37.517%
2025-03-05	7.2400	7.4900	7.1850	7.4700	+4.330%	66,475	-38.688%
2025-03-04	7.3200	7.5700	7.0000	7.1600	-3.112%	198,847	-36.034%
2025-03-03	7.8300	7.8957	7.3600	7.3900	-5.135%	144,972	-38.024%
2025-02-28	7.8600	8.0699	7.6600	7.7900	-1.889%	98,720	-41.207%
2025-02-27	8.0800	8.1500	7.7650	7.9400	-1.121%	64,217	-42.317%
2025-02-26	8.1200	8.2931	7.8700	8.0300	-1.351%	93,487	-42.964%
2025-02-25	8.5300	8.6350	7.9900	8.1400	-3.783%	98,479	-43.735%
2025-02-24	8.2500	8.8550	8.1500	8.4600	+3.804%	103,305	-45.863%
2025-02-21	9.1000	9.1000	7.8500	8.1500	-11.605%	270,157	-43.804%
2025-02-20	9.6000	9.7000	9.0900	9.2200	-4.456%	74,158	-50.325%
2025-02-19	9.8400	10.0100	9.6400	9.6500	-2.918%	71,119	-52.539%
2025-02-18	9.8200	10.0600	9.7500	9.9400	+1.532%	80,216	-53.924%
2025-02-14	9.8400	10.0300	9.7500	9.7900	+0.307%	37,750	-53.218%
2025-02-13	9.2200	9.8950	9.1900	9.7600	+7.371%	100,018	-53.074%
2025-02-12	9.1200	9.3300	8.8900	9.0900	-3.298%	68,171	-49.615%
2025-02-11	9.3700	9.6300	9.3600	9.4000	-1.053%	81,142	-51.277%
2025-02-10	9.9900	9.9900	9.4900	9.5000	-4.040%	146,879	-51.789%