Dark

UEIC
Universal Electronics Inc
stock NASDAQ

At Close

Sep 25, 2026 3:59:35 PM EDT

5.14USD-2.095%(-0.11)28,829

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	5.2000	5.2600	5.1200	5.1200	-2.476%	28,829	0.000%
2026-09-24	5.2400	5.3300	5.1750	5.2500	-0.190%	25,155	-2.476%
2026-09-23	5.2000	5.3100	5.1500	5.2600	+1.154%	25,073	-2.662%
2026-09-22	5.1900	5.2600	5.0900	5.2000	+0.971%	27,824	-1.538%
2026-09-21	5.0300	5.2700	4.9900	5.1500	-0.771%	56,541	-0.583%
2026-09-18	5.3900	5.4949	5.1200	5.1900	-2.809%	92,956	-1.349%
2026-09-17	5.2300	5.6700	5.2000	5.3400	+3.891%	172,450	-4.120%
2026-09-16	5.1100	5.2000	5.0400	5.1400	+1.181%	77,678	-0.389%
2026-09-15	4.8000	5.2300	4.8000	5.0800	+6.054%	112,792	+0.787%
2026-09-14	4.7500	4.8800	4.6700	4.7900	+0.104%	78,634	+6.889%
2026-09-11	4.6200	4.9500	4.5700	4.7850	+3.571%	184,780	+7.001%
2026-09-10	4.6600	4.7900	4.6200	4.6200	-0.858%	45,591	+10.823%
2026-09-09	4.6700	4.6800	4.6300	4.6600	0.000%	14,493	+9.871%
2026-09-08	4.7100	4.7900	4.5784	4.6600	-1.062%	35,898	+9.871%
2026-09-04	4.5600	4.8200	4.5401	4.7100	+3.744%	49,071	+8.705%
2026-09-03	4.5600	4.5800	4.5200	4.5400	0.000%	41,905	+12.775%
2026-09-02	4.6300	4.7800	4.5400	4.5400	-1.412%	102,943	+12.775%
2026-09-01	4.5100	4.6400	4.5100	4.6050	+0.987%	19,698	+11.183%
2026-08-31	4.4800	4.6550	4.4800	4.5600	+0.885%	72,460	+12.281%
2026-08-28	4.3000	4.5300	4.3000	4.5200	+5.116%	76,196	+13.274%
2026-08-27	4.4400	4.4700	4.2350	4.3000	-4.232%	33,793	+19.070%
2026-08-26	4.3600	4.5100	4.3600	4.4900	+2.746%	38,660	+14.031%
2026-08-25	4.4500	4.4500	4.3500	4.3700	-0.907%	52,860	+17.162%
2026-08-24	4.5100	4.5800	4.3950	4.4100	-9.072%	126,427	+16.100%
2026-08-21	4.7900	4.9881	4.7100	4.8500	+1.464%	200,629	+5.567%
2026-08-20	4.7400	4.8200	4.6700	4.7800	-0.624%	53,879	+7.113%
2026-08-19	4.8100	4.9100	4.7800	4.8100	-0.207%	46,100	+6.445%
2026-08-18	5.1900	5.2700	4.8200	4.8200	-5.859%	100,296	+6.224%
2026-08-17	5.3800	5.5750	5.1150	5.1200	-2.846%	163,176	0.000%
2026-08-14	5.3500	5.4200	5.1600	5.2700	+1.934%	136,595	-2.846%
2026-08-13	5.8800	5.9500	5.1200	5.1700	-12.075%	96,676	-0.967%
2026-08-12	5.8200	5.9600	5.7142	5.8800	+1.554%	78,216	-12.925%
2026-08-11	5.6200	5.9200	5.5250	5.7900	+4.137%	183,444	-11.572%
2026-08-10	4.9300	5.6399	4.8700	5.5600	+16.807%	414,991	-7.914%
2026-08-07	5.5500	5.9854	4.7500	4.7600	-0.833%	226,006	+7.563%
2026-08-06	4.7700	4.8600	4.5000	4.8000	+0.840%	35,415	+6.667%
2026-08-05	4.6900	4.8400	4.5500	4.7600	-0.833%	95,135	+7.563%
2026-08-04	4.7500	4.9500	4.7100	4.8000	+1.695%	46,966	+6.667%
2026-08-03	4.5800	4.7300	4.5800	4.7200	+3.057%	26,544	+8.475%
2026-07-31	4.6600	4.6600	4.5800	4.5800	-0.218%	53,759	+11.790%
2026-07-30	4.7300	4.7300	4.5500	4.5900	-2.132%	18,251	+11.547%
2026-07-29	4.7000	4.7000	4.5963	4.6900	+1.957%	18,375	+9.168%
2026-07-28	4.5800	4.6500	4.5450	4.6000	+0.877%	20,394	+11.304%
2026-07-27	4.5300	4.5800	4.5200	4.5600	+0.773%	16,250	+12.281%
2026-07-24	4.5800	4.6000	4.5250	4.5250	-0.549%	4,780	+13.149%
2026-07-23	4.5100	4.6000	4.5000	4.5500	-0.438%	14,917	+12.527%
2026-07-22	4.5300	4.6450	4.5300	4.5700	+1.106%	20,970	+12.035%
2026-07-21	4.5350	4.6200	4.5000	4.5200	+0.444%	63,360	+13.274%
2026-07-20	4.5500	4.5500	4.5000	4.5000	-3.330%	27,177	+13.778%
2026-07-17	4.6500	4.7150	4.6200	4.6550	-0.107%	16,464	+9.989%
2026-07-16	4.6700	4.6900	4.6550	4.6600	-0.214%	12,069	+9.871%
2026-07-15	4.7000	4.7120	4.6300	4.6700	-0.638%	16,866	+9.636%
2026-07-14	4.7400	4.8200	4.6500	4.7000	-1.053%	39,676	+8.936%
2026-07-13	4.6500	4.7800	4.6400	4.7500	+1.931%	29,178	+7.789%
2026-07-10	4.6700	4.7000	4.6204	4.6600	-0.214%	48,111	+9.871%
2026-07-09	4.6800	4.7000	4.6288	4.6700	-0.214%	10,798	+9.636%
2026-07-08	4.7400	4.7400	4.6270	4.6800	-1.266%	25,855	+9.402%
2026-07-07	4.7500	4.8023	4.6745	4.7400	+0.211%	43,946	+8.017%
2026-07-06	4.7700	4.8000	4.6700	4.7300	-0.839%	23,278	+8.245%
2026-07-02	4.7000	4.8100	4.6600	4.7700	+1.706%	28,831	+7.338%
2026-07-01	4.7650	4.8000	4.3879	4.6900	-1.677%	57,310	+9.168%
2026-06-30	4.5700	4.8550	4.5700	4.7700	+4.376%	72,522	+7.338%
2026-06-29	4.4900	4.6500	4.3347	4.5700	+2.009%	33,206	+12.035%
2026-06-26	4.2600	4.4800	4.2600	4.4800	+5.164%	51,452	+14.286%
2026-06-25	4.2400	4.2700	4.1200	4.2600	+0.235%	35,279	+20.188%
2026-06-24	4.1700	4.2800	4.1500	4.2500	+1.918%	38,018	+20.471%
2026-06-23	4.0100	4.1918	3.9600	4.1700	+3.218%	97,042	+22.782%
2026-06-22	4.0800	4.0800	3.9400	4.0400	-1.463%	66,120	+26.733%
2026-06-18	4.0000	4.1000	4.0000	4.1000	+2.500%	34,926	+24.878%
2026-06-17	3.9600	4.0300	3.9300	4.0000	+1.010%	31,276	+28.000%
2026-06-16	4.0200	4.0200	3.9100	3.9600	+0.763%	30,463	+29.293%
2026-06-15	3.9200	4.0000	3.9100	3.9300	+0.255%	34,983	+30.280%
2026-06-12	3.9400	3.9750	3.9200	3.9200	-0.254%	19,111	+30.612%
2026-06-11	3.8100	4.0000	3.8100	3.9300	+3.421%	41,720	+30.280%
2026-06-10	3.7900	3.9886	3.7900	3.8000	-0.783%	34,905	+34.737%
2026-06-09	3.9800	4.0400	3.7800	3.8300	-3.038%	65,326	+33.681%
2026-06-08	3.9000	3.9900	3.9000	3.9500	+0.509%	23,187	+29.620%
2026-06-05	3.9190	3.9850	3.9000	3.9300	-2.963%	23,038	+30.280%
2026-06-04	3.9100	4.0500	3.9100	4.0500	+1.759%	68,111	+26.420%
2026-06-03	4.1300	4.1300	3.9100	3.9800	-1.485%	35,386	+28.643%
2026-06-02	4.0300	4.0700	3.9611	4.0400	-0.737%	26,572	+26.733%
2026-06-01	4.1700	4.1900	4.0300	4.0700	-2.163%	27,844	+25.799%
2026-05-29	4.1400	4.1750	4.0617	4.1600	+0.483%	25,729	+23.077%
2026-05-28	4.1600	4.2050	4.1100	4.1400	-0.481%	34,441	+23.671%
2026-05-27	4.0700	4.2223	4.0200	4.1600	+3.226%	23,977	+23.077%
2026-05-26	4.0500	4.0700	3.9625	4.0300	-0.248%	28,055	+27.047%
2026-05-22	4.0200	4.0800	3.9100	4.0400	0.000%	30,675	+26.733%
2026-05-21	3.9600	4.0400	3.9000	4.0400	+0.498%	18,502	+26.733%
2026-05-20	3.9300	4.0200	3.9000	4.0200	+1.515%	34,775	+27.363%
2026-05-19	3.9300	4.0300	3.9000	3.9600	+1.020%	44,933	+29.293%
2026-05-18	3.9800	4.0100	3.9000	3.9200	-2.488%	63,467	+30.612%
2026-05-15	3.9400	4.0300	3.9400	4.0200	+1.515%	48,534	+27.363%
2026-05-14	3.8500	3.9800	3.8000	3.9600	+2.857%	39,219	+29.293%
2026-05-13	4.0600	4.0650	3.8250	3.8500	-6.553%	164,932	+32.987%
2026-05-12	4.2400	4.2400	4.0500	4.1200	-2.600%	77,581	+24.272%
2026-05-11	4.3000	4.3600	4.2200	4.2300	-1.628%	45,569	+21.040%
2026-05-08	4.3500	4.4899	4.2400	4.3000	-1.826%	37,255	+19.070%
2026-05-07	4.3300	4.4550	4.3001	4.3800	+1.155%	29,990	+16.895%
2026-05-06	4.4700	4.4700	4.3300	4.3300	-1.814%	12,914	+18.245%
2026-05-05	4.5400	4.5400	4.3600	4.4100	-1.342%	30,830	+16.100%
2026-05-04	4.2200	4.5100	4.2050	4.4700	+6.429%	53,373	+14.541%
2026-05-01	4.2200	4.2500	4.1500	4.2000	-0.238%	100,987	+21.905%
2026-04-30	4.3000	4.3000	4.1638	4.2100	-2.093%	83,524	+21.615%
2026-04-29	4.2400	4.3500	4.1600	4.3000	+1.176%	55,874	+19.070%
2026-04-28	4.1600	4.2600	4.1600	4.2500	+0.711%	35,247	+20.471%
2026-04-27	4.1700	4.3800	4.1550	4.2200	+1.932%	45,055	+21.327%
2026-04-24	4.1000	4.1800	4.1000	4.1400	+0.485%	41,026	+23.671%
2026-04-23	4.2300	4.2300	4.1200	4.1200	-1.905%	27,919	+24.272%
2026-04-22	4.4000	4.5400	4.1700	4.2000	-3.670%	66,565	+21.905%
2026-04-21	4.3500	4.4750	4.2800	4.3600	+0.461%	42,071	+17.431%
2026-04-20	4.1500	4.3550	4.1500	4.3400	+4.831%	41,991	+17.972%
2026-04-17	4.2100	4.3700	4.1200	4.1400	-1.193%	26,838	+23.671%
2026-04-16	4.1500	4.2200	4.1500	4.1900	+0.964%	18,633	+22.196%
2026-04-15	4.3300	4.3300	4.0993	4.1500	-4.598%	34,388	+23.373%
2026-04-14	4.3400	4.4642	4.3200	4.3500	-1.136%	24,209	+17.701%
2026-04-13	4.2800	4.4819	4.2800	4.4000	+4.019%	35,043	+16.364%
2026-04-10	4.4200	4.4200	4.1383	4.2300	-3.204%	26,336	+21.040%
2026-04-09	4.4000	4.5000	4.2950	4.3700	-2.455%	46,336	+17.162%
2026-04-08	4.2800	4.6000	4.2800	4.4800	+6.667%	95,007	+14.286%
2026-04-07	4.2900	4.2900	4.1600	4.2000	-1.869%	48,881	+21.905%
2026-04-06	4.1000	4.3400	4.0500	4.2800	+4.390%	56,781	+19.626%
2026-04-02	4.1700	4.1800	4.0600	4.1000	-1.442%	25,174	+24.878%
2026-04-01	4.1300	4.2050	4.0901	4.1600	+0.971%	9,940	+23.077%
2026-03-31	4.1100	4.1800	4.1001	4.1200	+0.243%	20,199	+24.272%
2026-03-30	4.2000	4.2000	4.0600	4.1100	-1.675%	45,914	+24.574%
2026-03-27	4.1950	4.2699	4.1410	4.1800	-1.647%	22,173	+22.488%
2026-03-26	4.2800	4.3150	4.2100	4.2500	-1.848%	31,082	+20.471%
2026-03-25	4.5000	4.5150	4.2718	4.3300	-3.563%	24,970	+18.245%
2026-03-24	4.4000	4.5200	4.3550	4.4900	+2.982%	44,145	+14.031%
2026-03-23	4.4200	4.4200	4.3300	4.3600	+2.588%	24,675	+17.431%
2026-03-20	4.2500	4.6400	4.2500	4.2500	+0.473%	186,104	+20.471%
2026-03-19	4.3000	4.4000	4.1800	4.2300	-2.083%	34,567	+21.040%
2026-03-18	4.2600	4.4600	4.1900	4.3200	+2.128%	131,945	+18.519%
2026-03-17	4.1500	4.2906	4.1200	4.2300	+1.928%	49,442	+21.040%
2026-03-16	4.4000	4.4900	4.1000	4.1500	-3.935%	117,035	+23.373%
2026-03-13	4.2500	4.3300	4.0500	4.3200	+18.033%	342,720	+18.519%
2026-03-12	3.5900	3.6900	3.5800	3.6600	+1.950%	213,435	+39.891%
2026-03-11	3.6200	3.6500	3.5600	3.5900	-0.829%	68,535	+42.618%
2026-03-10	3.6900	3.8099	3.6200	3.6200	-1.897%	54,691	+41.436%
2026-03-09	3.8300	3.8700	3.6700	3.6900	-3.655%	130,122	+38.753%
2026-03-06	3.8000	3.8300	3.7400	3.8300	0.000%	26,887	+33.681%
2026-03-05	3.9000	3.9200	3.7800	3.8300	-1.795%	33,543	+33.681%
2026-03-04	3.7700	3.9050	3.7700	3.9000	+3.723%	20,634	+31.282%
2026-03-03	3.8100	3.9450	3.7500	3.7600	-2.591%	31,730	+36.170%
2026-03-02	3.7900	3.9300	3.7900	3.8600	+2.387%	34,315	+32.642%
2026-02-27	3.9000	3.9000	3.7500	3.7700	-3.085%	67,976	+35.809%
2026-02-26	3.9020	3.9899	3.8800	3.8900	-1.018%	198,046	+31.620%
2026-02-25	3.9600	3.9600	3.8800	3.9300	-0.254%	19,361	+30.280%
2026-02-24	4.0050	4.0050	3.9100	3.9400	-1.005%	17,541	+29.949%
2026-02-23	4.1200	4.1200	3.9200	3.9800	-3.398%	22,749	+28.643%
2026-02-20	4.1000	4.1700	4.0501	4.1200	+0.980%	23,251	+24.272%
2026-02-19	4.0600	4.1100	4.0250	4.0800	0.000%	19,947	+25.490%
2026-02-18	4.2800	4.3300	4.0300	4.0800	-4.450%	67,329	+25.490%
2026-02-17	4.1500	4.3000	4.1300	4.2700	+3.641%	75,002	+19.906%
2026-02-13	4.1300	4.1400	4.0100	4.1200	-0.723%	34,035	+24.272%
2026-02-12	4.0900	4.2200	4.0100	4.1500	+1.467%	80,337	+23.373%
2026-02-11	4.2400	4.2400	4.0150	4.0900	-3.765%	44,841	+25.183%
2026-02-10	4.1900	4.3400	4.1900	4.2500	+1.190%	72,805	+20.471%
2026-02-09	4.0200	4.3099	4.0150	4.2000	+5.263%	61,536	+21.905%
2026-02-06	3.9200	4.0300	3.8750	3.9900	+1.527%	84,061	+28.321%
2026-02-05	3.9500	3.9700	3.9000	3.9300	-1.256%	97,881	+30.280%
2026-02-04	3.9100	4.0200	3.9100	3.9800	+2.051%	32,072	+28.643%
2026-02-03	3.8400	4.0000	3.8400	3.9000	-0.256%	54,189	+31.282%
2026-02-02	3.9300	3.9950	3.7200	3.9100	-1.013%	94,130	+30.946%
2026-01-30	3.9200	4.0300	3.8800	3.9500	-0.504%	62,658	+29.620%
2026-01-29	4.0300	4.0600	3.6800	3.9700	-1.975%	88,927	+28.967%
2026-01-28	4.0000	4.0980	4.0000	4.0500	+0.746%	17,595	+26.420%
2026-01-27	4.0000	4.0400	3.9800	4.0200	+0.500%	24,948	+27.363%
2026-01-26	3.9400	4.0430	3.9400	4.0000	-0.249%	29,565	+28.000%
2026-01-23	4.0300	4.0400	3.9650	4.0100	-1.716%	32,494	+27.681%
2026-01-22	3.8600	4.1299	3.8600	4.0800	+5.699%	32,806	+25.490%
2026-01-21	3.8500	3.9400	3.8382	3.8600	+0.260%	47,592	+32.642%
2026-01-20	3.9500	3.9500	3.8100	3.8500	-2.778%	80,398	+32.987%
2026-01-16	4.0000	4.0650	3.9200	3.9600	-1.000%	99,901	+29.293%
2026-01-15	3.8400	4.0200	3.7600	4.0000	+4.712%	80,614	+28.000%
2026-01-14	3.7200	3.8800	3.6950	3.8200	+2.688%	83,960	+34.031%
2026-01-13	3.6800	3.7599	3.6400	3.7200	+2.198%	98,993	+37.634%
2026-01-12	3.5900	3.6950	3.5700	3.6400	+1.393%	42,569	+40.659%
2026-01-09	3.6140	3.6284	3.5400	3.5900	+0.560%	55,495	+42.618%
2026-01-08	3.5500	3.5950	3.5000	3.5700	+0.847%	67,486	+43.417%
2026-01-07	3.6900	3.6900	3.4600	3.5400	-2.479%	173,901	+44.633%
2026-01-06	3.6770	3.7300	3.6100	3.6300	-0.548%	63,384	+41.047%
2026-01-05	3.6400	3.7900	3.6400	3.6500	+0.551%	50,493	+40.274%
2026-01-02	3.5900	3.7600	3.5900	3.6300	+0.554%	127,667	+41.047%
2025-12-31	3.2200	3.6100	3.1100	3.6100	+13.166%	214,134	+41.828%
2025-12-30	3.1600	3.1950	3.1200	3.1900	+1.917%	117,096	+60.502%
2025-12-29	3.1300	3.1500	3.0700	3.1300	+0.321%	127,576	+63.578%
2025-12-26	3.1000	3.1499	3.0800	3.1200	-0.637%	12,345	+64.103%
2025-12-24	3.0400	3.1500	3.0300	3.1400	+3.289%	19,203	+63.057%
2025-12-23	3.1100	3.1200	3.0000	3.0400	-2.251%	79,046	+68.421%
2025-12-22	3.1400	3.1996	3.1100	3.1100	-1.270%	85,649	+64.630%
2025-12-19	3.1500	3.1700	3.1100	3.1500	0.000%	39,118	+62.540%
2025-12-18	3.1200	3.2850	3.1200	3.1500	-0.943%	71,994	+62.540%
2025-12-17	3.2500	3.2800	3.1700	3.1800	-2.154%	66,455	+61.006%
2025-12-16	3.1100	3.2850	3.1100	3.2500	+4.167%	81,273	+57.538%
2025-12-15	3.2900	3.3205	3.1200	3.1200	-4.587%	136,817	+64.103%
2025-12-12	3.3000	3.3550	3.2600	3.2700	-1.208%	78,268	+56.575%
2025-12-11	3.3600	3.3600	3.2500	3.3100	-0.301%	33,160	+54.683%
2025-12-10	3.2203	3.3600	3.2200	3.3200	+3.106%	45,979	+54.217%
2025-12-09	3.1400	3.3200	3.1300	3.2200	+2.548%	154,562	+59.006%
2025-12-08	3.2400	3.2450	3.1300	3.1400	-3.086%	144,119	+63.057%
2025-12-05	3.3200	3.3200	3.1600	3.2400	-1.220%	52,419	+58.025%
2025-12-04	3.3100	3.3250	3.2600	3.2800	-1.502%	58,528	+56.098%
2025-12-03	3.2800	3.3550	3.2700	3.3300	+2.778%	59,526	+53.754%
2025-12-02	3.2100	3.3480	3.2100	3.2400	+0.935%	108,708	+58.025%
2025-12-01	3.2200	3.2999	3.2100	3.2100	-3.021%	43,365	+59.502%
2025-11-28	3.3200	3.3550	3.2500	3.3100	-0.301%	14,671	+54.683%
2025-11-26	3.2325	3.3400	3.0576	3.3200	+1.220%	154,510	+54.217%
2025-11-25	3.3300	3.4572	3.2100	3.2800	+1.548%	66,410	+56.098%
2025-11-24	3.1300	3.2950	3.1250	3.2300	+3.195%	122,468	+58.514%
2025-11-21	2.8000	3.1673	2.6900	3.1300	+13.406%	94,284	+63.578%
2025-11-20	2.8100	2.9700	2.7500	2.7600	-1.779%	119,451	+85.507%
2025-11-19	2.7900	2.8890	2.7250	2.8100	+1.079%	198,717	+82.206%
2025-11-18	2.9400	2.9400	2.7601	2.7800	-6.081%	195,105	+84.173%
2025-11-17	2.9700	3.0000	2.9000	2.9600	-0.337%	174,758	+72.973%
2025-11-14	2.9500	3.0100	2.9401	2.9700	0.000%	235,346	+72.391%
2025-11-13	3.1200	3.1200	2.9700	2.9700	-5.112%	177,877	+72.391%
2025-11-12	3.0700	3.2699	3.0500	3.1300	+1.954%	192,587	+63.578%
2025-11-11	3.1300	3.2502	3.0500	3.0700	-1.917%	223,558	+66.775%
2025-11-10	3.3600	3.4697	3.0700	3.1300	-12.570%	231,155	+63.578%
2025-11-07	3.3200	3.5900	3.0300	3.5800	+7.831%	215,095	+43.017%
2025-11-06	3.5400	3.6250	3.3200	3.3200	-5.682%	170,107	+54.217%
2025-11-05	3.6600	3.6800	3.5150	3.5200	-3.562%	117,353	+45.455%
2025-11-04	3.7900	3.8599	3.6231	3.6500	-4.948%	179,868	+40.274%
2025-11-03	3.8900	3.9550	3.7600	3.8400	-1.285%	57,954	+33.333%
2025-10-31	3.9100	3.9400	3.8600	3.8900	-0.256%	37,240	+31.620%
2025-10-30	3.9500	4.0388	3.8600	3.9000	-2.256%	68,279	+31.282%
2025-10-29	4.1500	4.2000	3.9000	3.9900	-4.087%	165,296	+28.321%
2025-10-28	4.3400	4.3400	4.1600	4.1600	-4.147%	53,858	+23.077%
2025-10-27	4.3700	4.4500	4.3258	4.3400	-0.686%	50,439	+17.972%
2025-10-24	4.4000	4.4700	4.3350	4.3700	0.000%	30,322	+17.162%
2025-10-23	4.3200	4.4350	4.2400	4.3700	+0.924%	66,951	+17.162%
2025-10-22	4.3500	4.4525	4.2400	4.3300	0.000%	156,867	+18.245%
2025-10-21	4.4000	4.4800	4.3300	4.3300	-1.142%	65,357	+18.245%
2025-10-20	4.3800	4.5500	4.3700	4.3800	+0.922%	87,747	+16.895%
2025-10-17	4.4500	4.4700	4.3400	4.3400	-3.341%	41,321	+17.972%
2025-10-16	4.5300	4.5700	4.4500	4.4900	-0.883%	44,207	+14.031%
2025-10-15	4.6000	4.7600	4.4400	4.5300	-1.948%	63,670	+13.024%
2025-10-14	4.4300	4.6400	4.4300	4.6200	+3.820%	58,386	+10.823%
2025-10-13	4.3400	4.5400	4.3000	4.4500	+2.771%	216,876	+15.056%
2025-10-10	4.6900	4.6900	4.3000	4.3300	-6.378%	139,921	+18.245%
2025-10-09	4.6500	4.7700	4.6000	4.6250	-0.751%	26,507	+10.703%
2025-10-08	4.6300	4.7700	4.6300	4.6600	+1.747%	27,313	+9.871%
2025-10-07	4.7000	4.7000	4.5500	4.5800	-0.866%	30,185	+11.790%
2025-10-06	4.6500	4.6841	4.5300	4.6200	-1.282%	91,415	+10.823%
2025-10-03	4.7100	4.8593	4.6400	4.6800	-0.637%	37,578	+9.402%
2025-10-02	4.7200	4.9900	4.6700	4.7100	+0.426%	18,581	+8.705%
2025-10-01	4.7000	4.8782	4.6400	4.6900	+0.644%	25,804	+9.168%
2025-09-30	4.8150	4.8698	4.6000	4.6600	-4.508%	41,229	+9.871%
2025-09-29	5.0400	5.1600	4.8100	4.8800	-3.175%	77,448	+4.918%
2025-09-26	4.9100	5.0949	4.7750	5.0400	+3.704%	141,913	+1.587%
2025-09-25	4.5000	4.8950	4.5000	4.8600	+8.000%	46,837	+5.350%
2025-09-24	4.5500	4.6450	4.4700	4.5000	-0.662%	53,539	+13.778%
2025-09-23	4.5100	4.6700	4.4500	4.5300	+0.443%	67,183	+13.024%
2025-09-22	4.5000	4.8070	4.5000	4.5100	-1.743%	73,816	+13.525%
2025-09-19	4.6500	4.7538	4.5100	4.5900	-2.340%	65,665	+11.547%
2025-09-18	4.4800	4.7050	4.4800	4.7000	+5.145%	87,491	+8.936%
2025-09-17	4.6600	4.9600	4.4700	4.4700	-3.664%	90,932	+14.541%
2025-09-16	4.7900	4.7900	4.6300	4.6400	-3.132%	39,327	+10.345%
2025-09-15	4.6800	4.8550	4.6700	4.7900	+2.570%	74,843	+6.889%
2025-09-12	4.7700	4.7940	4.6200	4.6700	-2.708%	56,777	+9.636%
2025-09-11	4.7400	4.8100	4.7000	4.8000	+1.911%	29,762	+6.667%
2025-09-10	4.8600	4.8600	4.6350	4.7100	-1.258%	69,995	+8.705%
2025-09-09	4.8600	4.8755	4.6700	4.7700	-0.625%	32,447	+7.338%
2025-09-08	4.8600	4.8830	4.7500	4.8000	0.000%	31,092	+6.667%
2025-09-05	4.8800	4.9900	4.7400	4.8000	-1.031%	64,083	+6.667%
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	+7.563%
2025-09-02	4.7900	4.8750	4.6600	4.8000	-1.133%	104,818	+6.667%
2025-08-29	4.9400	4.9972	4.8000	4.8550	-1.120%	142,025	+5.458%
2025-08-28	4.9900	5.0000	4.8950	4.9100	-1.800%	23,326	+4.277%
2025-08-27	5.2500	5.4100	4.8900	5.0000	-3.101%	60,890	+2.400%
2025-08-26	4.8800	5.2900	4.6500	5.1600	+4.665%	133,714	-0.775%
2025-08-25	4.8900	5.0000	4.5222	4.9300	+1.860%	111,659	+3.854%
2025-08-22	4.5800	4.9200	4.5800	4.8400	+5.908%	71,603	+5.785%
2025-08-21	4.5400	4.7500	4.4200	4.5700	+1.556%	70,958	+12.035%
2025-08-20	4.5600	4.6900	4.4950	4.5000	-2.174%	34,532	+13.778%
2025-08-19	4.7000	4.7700	4.5800	4.6000	-1.919%	47,255	+11.304%
2025-08-18	4.5200	4.8200	4.5200	4.6900	+3.991%	84,381	+9.168%
2025-08-15	4.5500	4.5800	4.4100	4.5100	-0.661%	88,290	+13.525%
2025-08-14	4.8700	5.1900	4.2548	4.5400	-7.347%	316,391	+12.775%
2025-08-13	5.0900	5.1700	4.9000	4.9000	-3.733%	88,224	+4.490%
2025-08-12	4.8100	5.2200	4.7850	5.0900	+6.709%	151,799	+0.589%
2025-08-11	5.0000	5.1500	4.6200	4.7700	-4.600%	389,029	+7.338%
2025-08-08	5.8200	5.9850	4.8300	5.0000	-17.081%	234,766	+2.400%
2025-08-07	6.4400	6.6900	6.0101	6.0300	-4.589%	39,190	-15.091%
2025-08-06	6.4900	6.8100	6.3100	6.3200	-1.711%	9,709	-18.987%
2025-08-05	6.5000	6.5100	6.4000	6.4300	+0.156%	29,401	-20.373%
2025-08-04	6.3500	6.4700	6.1600	6.4200	+2.229%	68,509	-20.249%
2025-08-01	6.0000	6.3000	5.8900	6.2800	+3.460%	47,481	-18.471%
2025-07-31	6.1000	6.2200	6.0100	6.0700	-0.979%	55,847	-15.651%
2025-07-30	6.3200	6.4300	6.1100	6.1300	-2.077%	50,155	-16.476%
2025-07-29	6.3136	6.4280	6.2600	6.2600	-2.034%	18,403	-18.211%
2025-07-28	6.4100	6.5300	6.3100	6.3900	+1.268%	18,348	-19.875%
2025-07-25	6.4500	6.4850	6.2230	6.3100	-1.097%	43,449	-18.859%
2025-07-24	6.5700	6.6378	6.2800	6.3800	-4.776%	36,424	-19.749%
2025-07-23	6.6300	6.7920	6.5500	6.7000	+3.395%	21,235	-23.582%
2025-07-22	6.4400	6.6900	6.4400	6.4800	+0.465%	31,683	-20.988%
2025-07-21	6.5200	6.6450	6.4500	6.4500	-0.846%	30,055	-20.620%
2025-07-18	6.5100	6.5810	6.4400	6.5050	-0.077%	17,550	-21.291%
2025-07-17	6.2800	6.6800	6.2800	6.5100	+3.498%	14,952	-21.352%
2025-07-16	6.3900	6.6477	6.0823	6.2900	+0.159%	22,544	-18.601%
2025-07-15	7.0400	7.0400	6.2800	6.2800	-8.321%	20,295	-18.471%
2025-07-14	6.7200	6.9500	6.6601	6.8500	+1.182%	23,651	-25.255%
2025-07-11	7.0300	7.0300	6.7400	6.7700	-3.147%	23,424	-24.372%
2025-07-10	7.2900	7.2900	6.7923	6.9900	-3.320%	10,439	-26.753%
2025-07-09	6.7950	7.2800	6.7300	7.2300	+7.111%	38,459	-29.184%
2025-07-08	6.9300	7.2000	6.7500	6.7500	-1.603%	42,871	-24.148%
2025-07-07	6.8700	7.0250	6.6300	6.8600	-1.295%	29,013	-25.364%
2025-07-03	6.8162	6.9700	6.6650	6.9500	+2.659%	28,427	-26.331%
2025-07-02	6.6723	6.8900	6.6244	6.7700	+1.196%	10,427	-24.372%
2025-07-01	6.5900	6.9750	6.5800	6.6900	+1.057%	29,833	-23.468%
2025-06-30	6.3400	6.6677	6.3200	6.6200	+4.252%	35,024	-22.659%
2025-06-27	6.1800	6.3500	6.0200	6.3500	+3.420%	54,076	-19.370%
2025-06-26	6.6800	6.6800	6.0900	6.1400	-8.084%	64,077	-16.612%
2025-06-25	6.9500	6.9500	6.4100	6.6800	-2.907%	14,754	-23.353%
2025-06-24	6.7950	6.9500	6.7400	6.8800	-1.149%	26,104	-25.581%
2025-06-23	6.8900	7.1670	6.8000	6.9600	-0.571%	37,224	-26.437%
2025-06-20	6.8000	7.0588	6.6300	7.0000	+3.093%	45,155	-26.857%
2025-06-18	6.7800	6.9400	6.6800	6.7900	-0.147%	17,243	-24.595%
2025-06-17	6.8500	6.9450	6.8000	6.8000	-2.158%	18,574	-24.706%
2025-06-16	7.0400	7.1150	6.8000	6.9500	-0.714%	16,605	-26.331%
2025-06-13	7.0700	7.1700	6.5800	7.0000	-3.448%	24,876	-26.857%
2025-06-12	7.1300	7.2500	6.9000	7.2500	+0.834%	26,049	-29.379%
2025-06-11	7.3900	7.5000	7.1900	7.1900	-1.507%	34,978	-28.790%
2025-06-10	7.2400	7.3795	7.0300	7.3000	+1.955%	30,326	-29.863%
2025-06-09	6.8000	7.2400	6.5300	7.1600	+5.917%	44,706	-28.492%
2025-06-06	6.8900	7.1000	6.5500	6.7600	-0.734%	35,437	-24.260%
2025-06-05	6.9900	7.0500	6.7450	6.8100	-2.575%	18,735	-24.816%
2025-06-04	6.7800	7.0900	6.6350	6.9900	+3.097%	61,578	-26.753%
2025-06-03	6.5700	6.9000	6.4900	6.7800	+2.417%	28,749	-24.484%
2025-06-02	6.6100	6.7300	6.2800	6.6200	+0.151%	58,245	-22.659%
2025-05-30	7.0400	7.0400	6.5894	6.6100	-6.374%	27,822	-22.542%
2025-05-29	6.8500	7.0876	6.8500	7.0600	+2.616%	17,244	-27.479%
2025-05-28	6.9600	6.9700	6.7400	6.8800	-1.574%	18,543	-25.581%
2025-05-27	6.6600	7.1300	6.6600	6.9900	+6.718%	29,145	-26.753%
2025-05-23	6.8500	6.8500	6.3500	6.5500	-5.347%	35,950	-21.832%
2025-05-22	6.8000	7.0000	6.7400	6.9200	+1.466%	19,795	-26.012%
2025-05-21	7.0100	7.0100	6.5650	6.8200	-3.262%	71,627	-24.927%
2025-05-20	7.1400	7.2750	6.8700	7.0500	-1.122%	66,699	-27.376%
2025-05-19	6.9000	7.2700	6.8100	7.1300	+1.278%	93,243	-28.191%
2025-05-16	7.3200	7.3900	6.9650	7.0400	-3.694%	66,868	-27.273%
2025-05-15	7.2000	7.4100	7.0223	7.3100	+1.107%	92,012	-29.959%
2025-05-14	6.9600	7.3030	6.8100	7.2300	+6.480%	69,264	-29.184%
2025-05-13	6.7300	6.9300	6.6401	6.7900	+1.647%	113,094	-24.595%
2025-05-12	6.5200	6.7300	5.9000	6.6800	+5.529%	128,818	-23.353%
2025-05-09	6.2500	7.1750	6.1900	6.3300	+3.263%	143,947	-19.115%
2025-05-08	5.9500	6.1529	5.8500	6.1300	+4.876%	89,337	-16.476%
2025-05-07	5.6000	5.8700	5.4950	5.8450	+5.505%	99,136	-12.404%
2025-05-06	5.4300	5.5700	5.2700	5.5400	+4.135%	95,580	-7.581%
2025-05-05	4.3600	5.4400	4.3600	5.3200	+19.820%	263,816	-3.759%
2025-05-02	4.4800	4.5149	4.3200	4.4400	+1.602%	89,396	+15.315%
2025-05-01	4.7900	4.8500	4.3700	4.3700	-9.897%	107,501	+17.162%
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	+7.563%
2025-04-28	4.8950	4.8950	4.7000	4.7400	-1.044%	44,915	+8.017%
2025-04-25	4.8300	4.8350	4.6801	4.7900	-1.643%	43,827	+6.889%
2025-04-24	4.8400	4.8850	4.7600	4.8700	+1.458%	18,934	+5.133%
2025-04-23	4.9500	5.2073	4.7415	4.8000	+0.313%	44,455	+6.667%
2025-04-22	4.7700	4.9270	4.6100	4.7850	+1.809%	50,860	+7.001%
2025-04-21	4.9300	4.9300	4.7000	4.7000	-5.622%	89,851	+8.936%
2025-04-17	4.9200	5.1900	4.8950	4.9800	+1.014%	70,695	+2.811%
2025-04-16	5.0200	5.1700	4.8800	4.9300	-2.569%	45,022	+3.854%
2025-04-15	5.2000	5.4400	4.9650	5.0600	-3.250%	81,755	+1.186%
2025-04-14	5.0700	5.3699	5.0233	5.2300	+5.020%	78,062	-2.103%
2025-04-11	4.9100	5.0900	4.7300	4.9800	+1.014%	68,623	+2.811%
2025-04-10	5.2700	5.3100	4.7546	4.9300	-5.374%	57,533	+3.854%
2025-04-09	4.8700	5.4900	4.7200	5.2100	+5.894%	103,330	-1.727%
2025-04-08	5.3400	5.3400	4.8500	4.9200	-4.280%	121,918	+4.065%
2025-04-07	4.9900	5.3200	4.5100	5.1400	-1.344%	161,871	-0.389%