Dark

VIAV
Viavi Solutions Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:59 PM EDT

41.84USD+2.373%(+0.97)6,107,338

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:54:30 AM EDT

42.38USD+1.330%(+0.56)5,081

After-hours

Sep 29, 2026 4:51:30 PM EDT

41.80USD-0.096%(-0.04)3,790

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	42.0000	43.1400	41.0524	41.8200	+2.324%	6,107,338	0.000%
2026-09-28	40.8400	41.6600	38.3900	40.8700	+0.467%	6,717,233	+2.324%
2026-09-25	37.8850	40.8800	37.4300	40.6800	+9.267%	8,408,814	+2.802%
2026-09-24	35.7100	37.5000	35.1800	37.2300	+2.196%	4,533,596	+12.329%
2026-09-23	36.5400	37.6450	35.5800	36.4300	+0.082%	6,833,520	+14.795%
2026-09-22	35.9000	36.4600	34.8200	36.4000	+0.552%	4,710,162	+14.890%
2026-09-21	35.8900	36.4800	34.9650	36.2000	+2.376%	4,458,412	+15.525%
2026-09-18	35.7200	35.9900	34.7400	35.3600	+1.785%	12,051,101	+18.269%
2026-09-17	35.5000	36.6800	34.5750	34.7400	+0.783%	3,873,284	+20.380%
2026-09-16	34.6000	35.2056	33.6400	34.4700	+2.103%	4,697,440	+21.323%
2026-09-15	34.2700	34.4650	33.2950	33.7600	-0.177%	4,135,205	+23.874%
2026-09-14	36.0500	37.1200	33.7600	33.8200	-12.723%	6,339,139	+23.655%
2026-09-11	38.2050	39.7300	38.0000	38.7500	+3.610%	4,734,715	+7.923%
2026-09-10	37.9000	38.9000	37.2250	37.4000	-4.543%	4,482,035	+11.818%
2026-09-09	38.7200	40.0400	38.6000	39.1800	+1.110%	5,124,747	+6.738%
2026-09-08	35.4700	39.3500	35.3950	38.7500	+11.159%	7,082,272	+7.923%
2026-09-04	34.3500	35.0299	34.0101	34.8600	+3.657%	3,315,544	+19.966%
2026-09-03	34.2400	34.4150	32.8000	33.6300	-2.522%	5,739,582	+24.353%
2026-09-02	34.7500	34.9900	33.7100	34.5000	-0.891%	3,328,975	+21.217%
2026-09-01	35.6500	36.0900	34.3600	34.8100	-4.078%	2,987,147	+20.138%
2026-08-31	36.9200	37.2233	35.5500	36.2900	-0.684%	3,681,040	+15.238%
2026-08-28	38.4100	38.4300	36.4800	36.5400	-4.967%	2,494,027	+14.450%
2026-08-27	39.6700	39.7650	37.9100	38.4500	-0.851%	2,239,868	+8.765%
2026-08-26	37.7100	38.9150	37.3400	38.7800	+2.837%	2,317,136	+7.839%
2026-08-25	38.2600	38.4500	37.0900	37.7100	+2.057%	1,922,636	+10.899%
2026-08-24	37.7500	37.9900	36.1100	36.9500	-5.013%	3,453,039	+13.180%
2026-08-21	38.9100	39.2900	37.2500	38.9000	+0.882%	4,619,537	+7.506%
2026-08-20	38.8900	39.8000	38.2000	38.5600	-0.465%	4,068,014	+8.454%
2026-08-19	42.3800	42.5800	38.5000	38.7400	-6.357%	6,706,740	+7.950%
2026-08-18	43.3000	44.3700	40.5700	41.3700	-10.571%	4,079,579	+1.088%
2026-08-17	44.6500	46.6600	44.5950	46.2600	+6.247%	6,139,297	-9.598%
2026-08-14	43.5500	44.3800	42.2500	43.5400	+1.279%	3,188,482	-3.950%
2026-08-13	42.6500	43.9500	42.4350	42.9900	-0.278%	4,072,374	-2.722%
2026-08-12	41.0000	43.5800	40.5500	43.1100	+12.266%	6,016,935	-2.992%
2026-08-11	37.3850	38.8500	37.3500	38.4000	+3.226%	3,259,294	+8.906%
2026-08-10	40.1600	40.1600	37.1700	37.2000	-4.957%	4,497,379	+12.419%
2026-08-07	41.7000	42.2000	38.4200	39.1400	-3.572%	7,746,453	+6.847%
2026-08-06	38.0000	41.5750	36.2446	40.5900	+4.344%	6,999,982	+3.030%
2026-08-05	39.9620	41.3500	38.7800	38.9000	-3.522%	7,449,911	+7.506%
2026-08-04	40.3300	41.3000	39.0000	40.3200	+6.808%	6,381,051	+3.720%
2026-08-03	35.6200	38.3100	35.3766	37.7500	+2.165%	4,342,351	+10.781%
2026-07-31	37.3700	37.9647	35.8200	36.9500	+5.421%	5,998,352	+13.180%
2026-07-30	34.0200	35.5580	33.5900	35.0500	+8.750%	6,236,052	+19.315%
2026-07-29	34.3300	35.1400	31.4100	32.2300	-8.177%	9,776,997	+29.755%
2026-07-28	36.5200	36.5200	33.6600	35.1000	-8.019%	6,619,940	+19.145%
2026-07-27	40.5100	40.5100	36.8200	38.1600	-3.441%	3,696,770	+9.591%
2026-07-24	41.4000	42.0500	39.3450	39.5200	-5.455%	2,869,634	+5.820%
2026-07-23	41.7300	43.7400	41.3500	41.8000	-1.065%	2,179,199	+0.048%
2026-07-22	41.5100	43.2800	41.3475	42.2500	-1.790%	3,309,160	-1.018%
2026-07-21	41.0200	43.2800	40.7000	43.0200	+9.105%	3,935,232	-2.789%
2026-07-20	39.0550	40.3600	38.6600	39.4300	+3.328%	4,358,062	+6.061%
2026-07-17	35.3800	38.6600	34.8300	38.1600	+3.331%	7,464,549	+9.591%
2026-07-16	38.7200	39.1399	36.3400	36.9300	-7.951%	5,522,839	+13.241%
2026-07-15	42.4800	42.8300	38.4100	40.1200	-4.134%	4,321,720	+4.237%
2026-07-14	42.4800	42.9500	41.3650	41.8500	+2.273%	3,370,747	-0.072%
2026-07-13	41.8200	42.9700	40.6600	40.9200	-5.014%	3,636,304	+2.199%
2026-07-10	42.0000	43.6350	41.3800	43.0800	+0.466%	3,373,810	-2.925%
2026-07-09	42.9550	44.1500	42.7500	42.8800	+5.356%	3,552,832	-2.472%
2026-07-08	39.9200	40.8250	38.8900	40.7000	+1.193%	5,027,574	+2.752%
2026-07-07	40.2000	42.1600	39.2350	40.2200	-5.186%	5,762,373	+3.978%
2026-07-06	41.6700	44.5900	41.6500	42.4200	+1.824%	4,528,335	-1.414%
2026-07-02	46.4000	47.3000	40.7900	41.6600	-11.494%	7,083,858	+0.384%
2026-07-01	46.2450	47.9800	44.9317	47.0700	-1.424%	5,432,916	-11.154%
2026-06-30	47.4100	49.4100	47.3000	47.7500	+0.717%	6,515,163	-12.419%
2026-06-29	47.9600	48.3000	44.7000	47.4100	-0.462%	4,870,404	-11.791%
2026-06-26	48.9050	48.9050	45.9100	47.6300	-5.571%	34,969,364	-12.198%
2026-06-25	51.0300	51.7300	47.6500	50.4400	+2.085%	4,875,830	-17.090%
2026-06-24	49.3900	50.7500	48.0100	49.4100	-1.121%	7,025,299	-15.361%
2026-06-23	49.2800	51.1600	49.0100	49.9700	-5.610%	4,717,507	-16.310%
2026-06-22	47.6000	53.0950	47.4000	52.9400	+12.232%	9,330,106	-21.005%
2026-06-18	50.7900	51.8900	46.7200	47.1700	-3.201%	49,091,174	-11.342%
2026-06-17	50.4200	51.4900	48.4100	48.7300	-2.735%	5,834,758	-14.180%
2026-06-16	54.3800	54.3900	50.0100	50.1000	-7.308%	5,926,834	-16.527%
2026-06-15	55.8900	57.5000	51.7601	54.0500	+1.104%	6,475,358	-22.627%
2026-06-12	50.9240	55.5899	49.8900	53.4600	+6.409%	5,179,498	-21.773%
2026-06-11	48.3700	50.3100	47.5700	50.2400	+7.305%	3,901,425	-16.760%
2026-06-10	46.5100	49.7400	46.0200	46.8200	+0.840%	4,366,278	-10.679%
2026-06-09	50.0000	50.4897	44.2601	46.4300	-4.759%	7,199,860	-9.929%
2026-06-08	49.0100	50.3400	47.0000	48.7500	+2.502%	6,408,613	-14.215%
2026-06-05	51.5600	52.4800	46.7800	47.5600	-10.618%	6,355,790	-12.069%
2026-06-04	49.7900	54.0600	47.8300	53.2100	+1.507%	4,888,908	-21.406%
2026-06-03	53.4500	54.8600	52.3200	52.4200	-0.870%	6,214,104	-20.221%
2026-06-02	49.4700	53.0200	48.0900	52.8800	+11.350%	7,541,055	-20.915%
2026-06-01	47.2200	48.5950	46.0000	47.4900	-2.203%	7,127,364	-11.939%
2026-05-29	48.3900	49.1150	45.8750	48.5600	+0.144%	9,394,632	-13.880%
2026-05-28	53.6900	53.8600	48.3000	48.4900	-8.604%	8,531,440	-13.755%
2026-05-27	53.5400	54.3980	50.6100	53.0550	-1.366%	7,460,123	-21.176%
2026-05-26	51.0000	54.5050	49.4700	53.7900	+8.645%	8,682,283	-22.253%
2026-05-22	49.7680	50.4600	48.2700	49.5100	+1.082%	4,588,407	-15.532%
2026-05-21	47.9400	49.5200	47.1100	48.9800	+1.830%	5,816,869	-14.618%
2026-05-20	45.3350	49.3400	45.3200	48.1000	-2.394%	15,773,167	-13.056%
2026-05-19	48.4200	50.5600	46.5800	49.2800	-0.945%	4,922,363	-15.138%
2026-05-18	52.2400	52.5000	48.8100	49.7500	-3.267%	5,051,381	-15.940%
2026-05-15	50.4600	52.0650	50.0000	51.4300	-3.163%	4,393,220	-18.686%
2026-05-14	53.6400	54.9900	52.2000	53.1100	-0.970%	3,732,488	-21.258%
2026-05-13	55.0000	55.8000	51.3400	53.6300	+0.431%	4,951,436	-22.021%
2026-05-12	52.8850	54.6350	50.6601	53.4000	-2.785%	4,870,348	-21.685%
2026-05-11	51.6500	55.3650	51.3200	54.9300	+7.264%	6,697,006	-23.867%
2026-05-08	52.1900	52.6900	49.9900	51.2100	+0.313%	4,831,153	-18.336%
2026-05-07	51.9950	52.5200	49.7500	51.0500	-3.679%	6,220,293	-18.080%
2026-05-06	55.3400	56.9300	51.6200	53.0000	-1.797%	7,822,845	-21.094%
2026-05-05	53.5000	55.7997	53.3000	53.9700	+2.820%	5,886,084	-22.513%
2026-05-04	55.3300	56.3050	52.3300	52.4900	-5.133%	6,788,536	-20.328%
2026-05-01	53.5200	57.0100	52.0000	55.3300	+5.592%	10,042,278	-24.417%
2026-04-30	59.9900	60.4300	49.2600	52.4000	+15.089%	21,298,450	-20.191%
2026-04-29	43.9600	45.9000	43.5500	45.5300	+5.467%	8,102,566	-8.148%
2026-04-28	42.8510	44.8900	42.1800	43.1700	-3.896%	5,792,547	-3.127%
2026-04-27	47.7500	47.8000	44.5300	44.9200	-5.927%	6,230,599	-6.901%
2026-04-24	47.4200	48.8900	46.8900	47.7500	+3.467%	4,589,809	-12.419%
2026-04-23	44.3000	47.0000	43.9200	46.1500	+4.153%	4,576,295	-9.382%
2026-04-22	45.1100	46.0600	43.1000	44.3100	+0.113%	4,124,954	-5.619%
2026-04-21	44.9900	45.6900	43.7100	44.2600	-0.807%	4,966,378	-5.513%
2026-04-20	44.7350	45.6600	43.2000	44.6200	+1.099%	5,381,723	-6.275%
2026-04-17	41.4300	44.2900	41.4300	44.1350	+7.228%	6,082,727	-5.245%
2026-04-16	39.3400	41.7400	38.5000	41.1600	+4.840%	5,883,153	+1.603%
2026-04-15	40.1500	40.3300	37.6600	39.2600	-3.727%	8,782,547	+6.521%
2026-04-14	41.9500	42.1000	39.9100	40.7800	-1.688%	5,084,373	+2.550%
2026-04-13	41.5500	42.1400	41.1201	41.4800	-0.742%	5,061,756	+0.820%
2026-04-10	43.4800	43.6400	41.6600	41.7900	-2.223%	5,182,624	+0.072%
2026-04-09	41.8650	43.0000	41.1701	42.7400	+3.212%	7,494,403	-2.153%
2026-04-08	40.9900	41.8100	39.5400	41.4100	+7.447%	7,024,421	+0.990%
2026-04-07	35.7100	38.5500	35.5300	38.5400	+7.444%	6,222,218	+8.511%
2026-04-06	37.0100	38.0000	35.3700	35.8700	-2.765%	3,212,041	+16.588%
2026-04-02	33.5900	37.4200	33.1106	36.8900	+4.504%	4,758,215	+13.364%
2026-04-01	34.1800	36.3800	33.7000	35.3000	+6.070%	6,269,728	+18.470%
2026-03-31	32.8700	33.5256	31.4400	33.2800	+4.621%	8,534,944	+25.661%
2026-03-30	35.0100	35.2800	30.8100	31.8100	-8.170%	7,291,689	+31.468%
2026-03-27	34.1600	35.4700	33.5520	34.6400	+0.581%	4,457,442	+20.727%
2026-03-26	36.2620	36.9600	34.4050	34.4400	-7.593%	4,860,647	+21.429%
2026-03-25	36.1700	38.0800	35.7400	37.2700	+3.701%	8,700,034	+12.208%
2026-03-24	33.0500	36.0300	33.0500	35.9400	+6.932%	9,490,751	+16.361%
2026-03-23	32.3300	33.8500	31.6400	33.6100	+6.902%	5,260,568	+24.427%
2026-03-20	34.2550	34.5900	30.5700	31.4400	-8.204%	10,323,980	+33.015%
2026-03-19	31.2100	34.4600	30.8401	34.2500	+5.580%	6,994,564	+22.102%
2026-03-18	31.6850	33.8200	31.2300	32.4400	+5.188%	7,721,944	+28.915%
2026-03-17	30.9700	31.9500	30.2400	30.8400	-2.405%	4,891,761	+35.603%
2026-03-16	30.7800	31.9300	30.7000	31.6000	+5.439%	5,817,291	+32.342%
2026-03-13	30.7650	31.2900	29.7100	29.9700	+0.706%	3,478,928	+39.540%
2026-03-12	29.1800	30.4883	28.4700	29.7600	-1.097%	4,197,890	+40.524%
2026-03-11	29.5000	30.2200	28.8500	30.0900	+1.245%	3,194,379	+38.983%
2026-03-10	29.4500	31.3500	29.4500	29.7200	+1.642%	5,134,860	+40.713%
2026-03-09	27.1250	29.2850	26.8700	29.2400	+4.878%	4,278,421	+43.023%
2026-03-06	30.0200	30.4800	27.5650	27.8800	-10.065%	6,358,595	+50.000%
2026-03-05	31.5400	32.0800	30.1934	31.0000	-4.879%	4,602,422	+34.903%
2026-03-04	33.9000	34.3828	31.6645	32.5900	-1.362%	4,464,612	+28.322%
2026-03-03	34.3300	34.3600	31.7500	33.0400	-6.535%	9,672,462	+26.574%
2026-03-02	30.1500	35.6100	29.5400	35.3500	+18.984%	17,421,128	+18.303%
2026-02-27	29.3900	29.9100	29.1750	29.7100	-0.635%	6,970,283	+40.761%
2026-02-26	30.5800	31.1500	28.7400	29.9000	-3.079%	5,006,357	+39.866%
2026-02-25	29.1200	31.4200	29.0650	30.8500	+5.905%	7,748,044	+35.559%
2026-02-24	27.9200	29.6700	27.4600	29.1300	+6.430%	6,394,151	+43.563%
2026-02-23	27.6500	28.3100	26.7200	27.3700	-0.581%	4,217,435	+52.795%
2026-02-20	26.4200	27.7700	26.1700	27.5300	+4.558%	5,288,810	+51.907%
2026-02-19	25.9700	26.6700	25.6900	26.3300	0.000%	3,705,136	+58.830%
2026-02-18	26.3200	27.0900	26.0000	26.3300	+0.114%	3,727,291	+58.830%
2026-02-17	26.0300	26.8800	25.8101	26.3000	+0.038%	3,504,303	+59.011%
2026-02-13	26.5000	27.0000	25.5500	26.2900	-0.792%	5,128,740	+59.072%
2026-02-12	27.2600	28.1500	26.3800	26.5000	-1.487%	5,162,295	+57.811%
2026-02-11	27.5100	27.9000	26.4700	26.9000	-1.573%	3,271,943	+55.465%
2026-02-10	27.6200	27.8400	26.9100	27.3300	-1.050%	3,123,333	+53.019%
2026-02-09	26.3500	27.6900	25.7101	27.6200	+4.701%	3,654,655	+51.412%
2026-02-06	25.8300	26.6000	25.1400	26.3800	+4.186%	5,358,391	+58.529%
2026-02-05	23.6500	26.1774	23.6120	25.3200	+3.347%	5,378,064	+65.166%
2026-02-04	26.1400	26.8390	24.0550	24.5000	-5.332%	6,105,115	+70.694%
2026-02-03	25.9250	26.4700	25.4500	25.8800	+1.133%	5,786,299	+61.592%
2026-02-02	24.1950	26.0800	24.0900	25.5900	+4.620%	6,662,802	+63.423%
2026-01-30	24.2600	24.9900	23.9042	24.4600	-0.972%	7,140,904	+70.973%
2026-01-29	23.0100	24.9500	22.8000	24.7000	+17.451%	15,625,999	+69.312%
2026-01-28	20.6200	21.5150	20.5400	21.0300	+1.594%	9,101,284	+98.859%
2026-01-27	20.0200	20.7300	19.9800	20.7000	+3.916%	6,920,528	+102.029%
2026-01-26	19.0800	20.2650	18.8101	19.9200	+6.014%	5,106,925	+109.940%
2026-01-23	19.3500	19.3500	18.5700	18.7900	-3.119%	3,126,175	+122.565%
2026-01-22	19.7500	19.8999	18.9600	19.3950	+1.438%	3,762,551	+115.623%
2026-01-21	18.8900	19.4850	18.5204	19.1200	+2.575%	4,296,540	+118.724%
2026-01-20	18.1700	18.8900	18.0700	18.6400	+0.215%	2,606,075	+124.356%
2026-01-16	18.9500	19.2100	18.5400	18.6000	-1.326%	2,688,495	+124.839%
2026-01-15	18.0800	19.0000	18.0800	18.8500	+5.899%	3,686,305	+121.857%
2026-01-14	18.0100	18.0100	17.3008	17.8000	-1.276%	3,495,478	+134.944%
2026-01-13	18.0500	18.5500	17.9200	18.0300	-0.111%	4,681,827	+131.947%
2026-01-12	17.6500	18.0600	17.6250	18.0500	+1.519%	3,719,057	+131.690%
2026-01-09	17.0800	17.7900	17.0200	17.7800	+3.916%	4,338,997	+135.208%
2026-01-08	18.4300	18.4800	16.9750	17.1100	-7.713%	4,927,970	+144.418%
2026-01-07	18.5800	18.6500	17.9100	18.5400	-0.215%	4,491,615	+125.566%
2026-01-06	18.0950	18.6800	17.7200	18.5800	+2.595%	3,927,024	+125.081%
2026-01-05	18.4350	18.5150	17.4300	18.1100	-0.220%	3,045,766	+130.922%
2026-01-02	18.0500	18.1800	17.7320	18.1500	+1.852%	2,574,276	+130.413%
2025-12-31	18.1150	18.2000	17.7800	17.8200	-1.055%	2,145,347	+134.680%
2025-12-30	18.1400	18.2000	17.9450	18.0100	-0.497%	1,986,933	+132.204%
2025-12-29	18.0800	18.2700	17.8912	18.1000	-0.522%	1,593,926	+131.050%
2025-12-26	18.2900	18.3110	18.0820	18.1950	-0.356%	977,917	+129.843%
2025-12-24	18.3600	18.4500	18.2120	18.2600	-0.219%	723,873	+129.025%
2025-12-23	18.2600	18.4800	18.1684	18.3000	-0.598%	1,885,511	+128.525%
2025-12-22	18.0900	18.4799	18.0700	18.4100	+2.164%	1,978,982	+127.159%
2025-12-19	17.3000	18.1200	17.2900	18.0200	+3.563%	6,006,556	+132.075%
2025-12-18	17.2750	17.5100	17.2050	17.4000	+1.517%	2,164,387	+140.345%
2025-12-17	17.7700	17.8200	17.0600	17.1400	-0.810%	2,936,249	+143.991%
2025-12-16	17.5200	17.9500	16.9101	17.2800	-3.356%	4,754,134	+142.014%
2025-12-15	18.0200	18.4400	17.8400	17.8800	-0.667%	2,908,672	+133.893%
2025-12-12	19.5000	19.5600	17.9800	18.0000	-8.022%	5,071,969	+132.333%
2025-12-11	19.0100	19.7550	18.8300	19.5700	+1.927%	5,229,426	+113.694%
2025-12-10	18.7600	19.7250	18.7400	19.2000	+1.373%	6,525,995	+117.813%
2025-12-09	18.5100	19.0200	18.3000	18.9400	+1.883%	3,606,372	+120.803%
2025-12-08	18.4500	18.8950	18.0600	18.5900	+1.474%	5,111,369	+124.960%
2025-12-05	17.4800	18.5500	17.3900	18.3200	+4.686%	6,050,399	+128.275%
2025-12-04	17.4400	17.7900	17.3600	17.5000	-0.057%	2,164,866	+138.971%
2025-12-03	17.4600	17.5550	16.6900	17.5100	-0.285%	3,283,665	+138.835%
2025-12-02	17.7500	17.9800	17.3500	17.5600	-0.284%	4,162,362	+138.155%
2025-12-01	17.6650	17.8400	17.5400	17.6100	-1.839%	2,894,712	+137.479%
2025-11-28	18.0200	18.0200	17.7200	17.9400	-0.111%	1,618,222	+133.110%
2025-11-26	17.5800	18.1600	17.4450	17.9600	+2.746%	3,944,759	+132.851%
2025-11-25	16.6100	17.5400	16.5301	17.4800	+5.619%	4,648,301	+139.245%
2025-11-24	16.0100	16.6950	15.9700	16.5500	+3.697%	3,637,981	+152.689%
2025-11-21	16.0000	16.0300	15.5050	15.9600	+0.251%	3,036,918	+162.030%
2025-11-20	16.7100	16.8700	15.8600	15.9200	-1.363%	5,318,809	+162.688%
2025-11-19	16.6200	16.8400	16.1100	16.1400	-2.654%	5,070,052	+159.108%
2025-11-18	16.5800	16.7300	16.3300	16.5800	-0.719%	2,121,147	+152.232%
2025-11-17	16.8300	17.2400	16.6650	16.7000	-1.125%	2,461,784	+150.419%
2025-11-14	16.5200	17.1676	16.4200	16.8900	-0.236%	3,830,369	+147.602%
2025-11-13	17.7400	17.8600	16.6530	16.9300	-4.941%	4,594,675	+147.017%
2025-11-12	18.0000	18.2300	17.7600	17.8100	-0.558%	2,746,694	+134.812%
2025-11-11	18.1600	18.1600	17.5300	17.9100	-1.377%	3,720,269	+133.501%
2025-11-10	18.2280	18.4600	17.9450	18.1600	+1.965%	3,784,281	+130.286%
2025-11-07	17.4400	17.8200	17.0400	17.8100	+1.539%	3,893,584	+134.812%
2025-11-06	17.4800	17.7400	17.2600	17.5400	+0.573%	4,037,266	+138.426%
2025-11-05	16.9600	17.6400	16.8301	17.4400	+4.057%	5,129,553	+139.794%
2025-11-04	17.0800	17.4200	16.7550	16.7600	-4.447%	4,840,665	+149.523%
2025-11-03	17.6500	17.9900	17.1050	17.5400	-0.904%	7,481,469	+138.426%
2025-10-31	17.3150	17.9100	16.9800	17.7000	+3.509%	8,838,181	+136.271%
2025-10-30	15.8500	17.4300	15.8000	17.1000	+22.318%	19,891,029	+144.561%
2025-10-29	14.6600	14.8500	13.9600	13.9800	-0.143%	7,558,860	+199.142%
2025-10-28	13.9500	14.1000	13.7650	14.0000	+0.358%	4,380,878	+198.714%
2025-10-27	13.9050	13.9900	13.7450	13.9500	+1.455%	2,806,760	+199.785%
2025-10-24	13.5000	13.9200	13.4300	13.7500	+2.459%	4,951,172	+204.145%
2025-10-23	13.2400	13.4900	13.2250	13.4200	+1.436%	2,316,778	+211.624%
2025-10-22	13.3100	13.3700	13.0050	13.2300	-0.750%	2,173,055	+216.100%
2025-10-21	13.1500	13.3600	13.1200	13.3300	+1.292%	2,341,489	+213.728%
2025-10-20	13.1700	13.3500	13.1100	13.1600	+0.920%	1,446,497	+217.781%
2025-10-17	13.2100	13.3400	12.7700	13.0400	-2.102%	4,736,409	+220.706%
2025-10-16	13.1100	13.4550	13.0600	13.3200	+2.383%	8,752,913	+213.964%
2025-10-15	12.9600	13.0950	12.8800	13.0100	+1.800%	2,595,747	+221.445%
2025-10-14	12.4300	12.8200	12.4300	12.7800	+1.509%	2,150,691	+227.230%
2025-10-13	12.6300	12.7800	12.5100	12.5900	+2.608%	1,602,187	+232.168%
2025-10-10	12.6800	12.7100	12.2300	12.2700	-3.081%	1,930,081	+240.831%
2025-10-09	12.7800	12.8400	12.6050	12.6600	-1.248%	1,263,203	+230.332%
2025-10-08	12.7200	12.8600	12.6400	12.8200	+1.344%	2,006,966	+226.209%
2025-10-07	12.7700	12.8300	12.4550	12.6500	-1.017%	1,825,798	+230.593%
2025-10-06	12.7400	12.9950	12.7200	12.7800	+0.472%	1,966,531	+227.230%
2025-10-03	12.8500	12.9450	12.6700	12.7200	-0.392%	2,081,846	+228.774%
2025-10-02	12.9400	12.9700	12.5950	12.7700	-0.156%	1,743,055	+227.486%
2025-10-01	12.5500	12.9050	12.5000	12.7900	+0.788%	2,149,604	+226.974%
2025-09-30	12.5000	12.7000	12.4450	12.6900	+1.156%	1,623,699	+229.551%
2025-09-29	12.3200	12.6251	12.2500	12.5450	+2.744%	2,727,141	+233.360%
2025-09-26	12.2800	12.2800	12.1650	12.2100	-0.651%	1,529,938	+242.506%
2025-09-25	12.2200	12.3400	12.0500	12.2900	-0.162%	1,281,163	+240.277%
2025-09-24	12.4300	12.4980	12.1400	12.3100	-0.806%	2,453,143	+239.724%
2025-09-23	12.3900	12.5800	12.2700	12.4100	+0.242%	2,999,593	+236.986%
2025-09-22	12.2500	12.3900	12.1700	12.3800	+1.144%	2,687,421	+237.803%
2025-09-19	12.3400	12.3500	12.1400	12.2400	-0.810%	4,370,955	+241.667%
2025-09-18	12.3000	12.4300	12.2359	12.3400	+1.148%	1,755,961	+238.898%
2025-09-17	12.2200	12.3700	12.1000	12.2000	+0.247%	2,185,580	+242.787%
2025-09-16	12.1100	12.1800	12.0750	12.1700	+0.454%	2,138,969	+243.632%
2025-09-15	12.0600	12.1850	11.9600	12.1150	+0.707%	1,944,847	+245.192%
2025-09-12	12.2400	12.2500	11.9335	12.0300	-1.876%	2,543,987	+247.631%
2025-09-11	11.9500	12.2800	11.8900	12.2600	+3.025%	3,925,185	+241.109%
2025-09-10	11.7700	11.9800	11.6700	11.9000	+1.796%	3,020,645	+251.429%
2025-09-09	11.6100	11.7200	11.5500	11.6900	+0.689%	1,520,399	+257.742%
2025-09-08	11.6900	11.7200	11.5350	11.6100	-0.429%	2,579,828	+260.207%
2025-09-05	11.7300	11.8400	11.5900	11.6600	-0.597%	2,156,893	+258.662%
2025-09-04	11.6200	11.8700	11.5800	11.7300	+2.000%	5,142,298	+256.522%
2025-09-03	11.4900	11.5700	11.4300	11.5000	+0.087%	3,492,929	+263.652%
2025-09-02	11.2200	11.6200	11.1579	11.4900	+1.862%	3,752,314	+263.969%
2025-08-29	11.2700	11.2900	11.0900	11.2800	+0.089%	3,360,962	+270.745%
2025-08-28	11.2000	11.3000	11.1850	11.2700	+1.167%	2,472,876	+271.074%
2025-08-27	11.1900	11.3200	11.1300	11.1400	-0.447%	1,959,639	+275.404%
2025-08-26	11.0300	11.3100	11.0300	11.1900	+1.451%	4,390,272	+273.727%
2025-08-25	11.0600	11.1300	10.9150	11.0300	-0.631%	3,206,414	+279.148%
2025-08-22	10.8700	11.2800	10.7841	11.1000	+2.921%	4,122,859	+276.757%
2025-08-21	10.5000	10.8000	10.4900	10.7850	+2.227%	3,451,431	+287.761%
2025-08-20	10.6100	10.7200	10.4450	10.5500	-1.032%	4,657,857	+296.398%
2025-08-19	10.7600	10.8150	10.5550	10.6600	-0.606%	3,839,813	+292.308%
2025-08-18	10.7500	10.8550	10.6450	10.7250	-0.510%	4,293,377	+289.930%
2025-08-15	10.8100	10.8800	10.5900	10.7800	-0.185%	4,220,203	+287.941%
2025-08-14	10.3600	10.8300	10.3000	10.8000	-2.085%	13,646,053	+287.222%
2025-08-13	11.0300	11.1200	10.9400	11.0300	+0.639%	1,791,018	+279.148%
2025-08-12	10.8400	11.1550	10.7200	10.9600	+0.921%	1,673,903	+281.569%
2025-08-11	10.9600	11.0250	10.7720	10.8600	-0.640%	3,368,677	+285.083%
2025-08-08	12.4000	12.5000	10.8100	10.9300	+7.579%	10,212,464	+282.617%
2025-08-07	10.1300	10.1800	10.0200	10.1600	+1.195%	2,849,962	+311.614%
2025-08-06	9.9700	10.0800	9.9200	10.0400	+1.006%	1,896,192	+316.534%
2025-08-05	10.0400	10.0450	9.8501	9.9400	-0.699%	2,076,538	+320.724%
2025-08-04	9.8300	10.1500	9.6750	10.0100	+2.561%	1,839,000	+317.782%
2025-08-01	9.9000	9.9050	9.6150	9.7600	-2.886%	2,243,479	+328.484%
2025-07-31	10.0700	10.2750	10.0212	10.0500	-1.180%	1,479,480	+316.119%
2025-07-30	10.2400	10.3100	10.0900	10.1700	-0.196%	957,636	+311.209%
2025-07-29	10.2600	10.3850	10.1300	10.1900	0.000%	1,551,023	+310.402%
2025-07-28	10.2000	10.3200	10.1300	10.1900	+0.147%	1,193,361	+310.402%
2025-07-25	10.1700	10.1900	10.0500	10.1750	+0.049%	1,229,590	+311.007%
2025-07-24	10.2400	10.3000	10.1510	10.1700	-1.358%	1,312,969	+311.209%
2025-07-23	10.3200	10.4400	10.2750	10.3100	+0.585%	1,763,186	+305.626%
2025-07-22	10.2600	10.3250	10.0900	10.2500	-0.292%	1,302,416	+308.000%
2025-07-21	10.2300	10.3900	10.1750	10.2800	+0.784%	1,613,663	+306.809%
2025-07-18	10.3400	10.3700	10.1750	10.2000	-0.778%	1,408,697	+310.000%
2025-07-17	10.1000	10.4350	10.1000	10.2800	+1.682%	3,248,934	+306.809%
2025-07-16	10.1000	10.1582	9.9550	10.1100	+0.397%	1,522,699	+313.650%
2025-07-15	10.3000	10.3600	10.0450	10.0700	-1.468%	1,266,656	+315.293%
2025-07-14	10.1500	10.3353	10.1500	10.2200	-0.487%	1,625,722	+309.198%
2025-07-11	10.2900	10.3000	10.1650	10.2700	-1.155%	1,224,667	+307.205%
2025-07-10	10.3200	10.4350	10.2450	10.3900	+0.386%	1,204,668	+302.502%
2025-07-09	10.2900	10.3700	10.1600	10.3500	+0.583%	1,279,678	+304.058%
2025-07-08	10.2300	10.3600	10.2000	10.2900	+0.587%	1,633,356	+306.414%
2025-07-07	10.3000	10.4400	10.1600	10.2300	-2.011%	1,900,530	+308.798%
2025-07-03	10.4400	10.4950	10.4000	10.4400	+0.578%	894,119	+300.575%
2025-07-02	10.1600	10.4000	9.9700	10.3800	+2.115%	2,483,935	+302.890%
2025-07-01	10.0100	10.2950	9.9600	10.1650	+0.943%	1,828,817	+311.412%
2025-06-30	10.0500	10.1400	10.0400	10.0700	+0.700%	1,992,852	+315.293%
2025-06-27	9.9300	10.0700	9.8650	10.0000	+0.806%	7,633,905	+318.200%
2025-06-26	9.8500	9.9450	9.8400	9.9200	+0.711%	1,456,617	+321.573%
2025-06-25	9.9200	10.0000	9.8400	9.8500	-0.605%	1,411,320	+324.569%
2025-06-24	9.7500	9.9350	9.6600	9.9100	+3.015%	2,201,074	+321.998%
2025-06-23	9.3700	9.6300	9.2811	9.6200	+2.340%	1,714,122	+334.719%
2025-06-20	9.3900	9.5900	9.3600	9.4000	+0.642%	2,476,700	+344.894%
2025-06-18	9.2400	9.4650	9.1800	9.3400	+0.973%	1,733,713	+347.752%
2025-06-17	9.1400	9.3300	9.1400	9.2500	0.000%	1,846,688	+352.108%
2025-06-16	9.2300	9.3500	9.1800	9.2500	+0.763%	1,771,364	+352.108%
2025-06-13	9.2300	9.4699	9.0800	9.1800	-2.236%	2,384,370	+355.556%
2025-06-12	9.3200	9.4750	9.2110	9.3900	+0.213%	1,227,103	+345.367%
2025-06-11	9.6100	9.6100	9.2750	9.3700	-1.576%	1,792,749	+346.318%
2025-06-10	9.5900	9.6150	9.4300	9.5200	-0.210%	2,789,581	+339.286%
2025-06-09	9.5100	9.6350	9.4900	9.5400	+1.059%	1,848,430	+338.365%
2025-06-06	9.4700	9.4900	9.3600	9.4400	+1.396%	2,069,023	+343.008%
2025-06-05	9.2600	9.3200	9.1200	9.3100	+0.215%	2,271,943	+349.194%
2025-06-04	9.3600	9.3700	9.1850	9.2900	-0.108%	1,877,088	+350.161%
2025-06-03	9.1400	9.3900	9.0600	9.3000	+1.639%	2,415,484	+349.677%
2025-06-02	9.0600	9.1500	8.9400	9.1500	+0.439%	2,239,030	+357.049%
2025-05-30	9.1100	9.1300	8.8700	9.1100	-0.546%	2,454,096	+359.056%
2025-05-29	9.3100	9.3600	9.0700	9.1600	-0.543%	1,340,669	+356.550%
2025-05-28	9.2600	9.3000	9.1800	9.2100	-0.325%	1,585,015	+354.072%
2025-05-27	9.2100	9.4000	9.1700	9.2400	+1.650%	2,462,153	+352.597%
2025-05-23	8.9200	9.1150	8.9200	9.0900	0.000%	1,989,526	+360.066%
2025-05-22	9.0900	9.2250	9.0700	9.0900	-0.220%	1,731,283	+360.066%
2025-05-21	9.2600	9.3950	9.0800	9.1100	-1.620%	1,592,627	+359.056%
2025-05-20	9.2300	9.2900	9.2200	9.2600	-0.216%	836,131	+351.620%
2025-05-19	9.2000	9.3170	9.1900	9.2800	-0.642%	1,249,731	+350.647%
2025-05-16	9.4100	9.4500	9.2300	9.3400	-0.744%	3,612,165	+347.752%
2025-05-15	9.4400	9.4800	9.2900	9.4100	-0.423%	2,079,349	+344.421%
2025-05-14	9.4900	9.5150	9.3700	9.4500	-0.421%	1,885,271	+342.540%
2025-05-13	9.4800	9.7350	9.4700	9.4900	+0.105%	4,333,771	+340.674%
2025-05-12	9.5700	9.7600	9.4350	9.4800	+3.156%	3,604,724	+341.139%
2025-05-09	9.1800	9.2400	9.0900	9.1900	+0.218%	1,962,994	+355.060%
2025-05-08	9.1200	9.3050	8.9850	9.1700	+1.776%	2,485,156	+356.052%
2025-05-07	9.0100	9.0650	8.8700	9.0100	+0.222%	2,531,020	+364.151%
2025-05-06	8.8600	9.1700	8.7500	8.9900	-0.443%	3,412,115	+365.184%
2025-05-05	9.1000	9.2000	8.8500	9.0300	-3.319%	6,545,726	+363.123%
2025-05-02	8.5750	9.3850	8.1000	9.3400	-12.300%	11,090,278	+347.752%
2025-05-01	10.7300	10.9400	10.6400	10.6500	+0.662%	2,436,229	+292.676%
2025-04-30	10.4000	10.6200	10.2500	10.5800	+0.475%	2,263,971	+295.274%
2025-04-29	10.5100	10.7200	10.4950	10.5300	+0.095%	1,623,181	+297.151%
2025-04-28	10.4900	10.6600	10.4200	10.5200	+0.095%	1,555,297	+297.529%
2025-04-25	10.2200	10.5500	10.1800	10.5100	+2.039%	1,820,568	+297.907%
2025-04-24	10.0000	10.3400	10.0000	10.3000	+3.103%	1,606,814	+306.019%
2025-04-23	10.1950	10.3662	9.9500	9.9900	+1.628%	1,261,096	+318.619%
2025-04-22	9.7900	10.0200	9.7700	9.8300	+1.655%	1,840,985	+325.432%
2025-04-21	9.7600	9.7850	9.5350	9.6700	-1.927%	1,239,553	+332.472%
2025-04-17	9.9200	9.9700	9.8250	9.8600	-0.404%	902,202	+324.138%
2025-04-16	9.7800	10.0350	9.7200	9.9000	-1.590%	921,023	+322.424%
2025-04-15	10.0300	10.2700	10.0250	10.0600	+0.100%	1,344,784	+315.706%
2025-04-14	10.1000	10.2100	9.9650	10.0500	+1.824%	2,144,591	+316.119%
2025-04-11	9.7900	9.9800	9.6300	9.8700	+0.305%	1,601,276	+323.708%
2025-04-10	9.8800	10.0400	9.6300	9.8400	-3.340%	2,491,416	+325.000%
2025-04-09	9.5200	10.5000	9.3500	10.1800	+5.931%	3,206,302	+310.806%