Dark

VVPR
VivoPower International PLC
stock NASDAQ

At Close

Jul 30, 2025 3:59:30 PM EDT

4.17USD+3.218%(+0.13)763,050

4.15Bid 4.17Ask 0.02Spread

Pre-market

Jul 30, 2025 9:28:30 AM EDT

4.01USD-0.743%(-0.03)14,429

After-hours

Jul 30, 2025 4:46:30 PM EDT

4.25USD+1.918%(+0.08)2,498

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	4.0300	4.320000	3.970000	4.170000	+3.218%	763,050	0.000%
2025-07-29	4.5200	4.580000	4.010000	4.040000	-11.983%	1,001,077	+3.218%
2025-07-28	4.9000	4.900000	4.510000	4.590000	-5.943%	832,626	-9.150%
2025-07-25	5.4000	5.475000	4.780000	4.880000	-12.701%	1,366,363	-14.549%
2025-07-24	5.7300	5.940000	5.500000	5.590000	-3.704%	920,631	-25.403%
2025-07-23	6.5900	6.590000	5.750000	5.805000	-15.255%	1,608,629	-28.165%
2025-07-22	5.8520	7.200000	5.300000	6.850000	+6.366%	3,632,928	-39.124%
2025-07-21	7.5300	7.800000	6.150000	6.440000	-6.259%	4,354,587	-35.248%
2025-07-18	7.9400	8.630000	6.840000	6.870000	+2.232%	7,008,054	-39.301%
2025-07-17	6.8100	7.330000	6.202300	6.720000	+8.738%	4,444,795	-37.946%
2025-07-16	5.3800	6.220000	5.320100	6.180000	+17.714%	1,715,494	-32.524%
2025-07-15	5.3000	5.550000	5.160000	5.250000	-3.315%	451,384	-20.571%
2025-07-14	5.3000	6.037247	5.150000	5.430000	+4.624%	1,006,808	-23.204%
2025-07-11	4.7000	5.570000	4.700000	5.190000	+15.078%	1,279,050	-19.653%
2025-07-10	5.0300	5.030000	4.410000	4.510000	-13.102%	1,070,704	-7.539%
2025-07-09	5.2100	5.305000	4.800000	5.190000	+1.965%	979,536	-19.653%
2025-07-08	5.6900	5.690000	4.950000	5.090000	-11.478%	791,828	-18.075%
2025-07-07	4.5800	5.800000	4.440000	5.750000	+24.729%	1,393,476	-27.478%
2025-07-03	4.7400	4.920000	4.430000	4.610000	0.000%	851,165	-9.544%
2025-07-02	3.9900	4.680000	3.980000	4.610000	+15.539%	766,865	-9.544%
2025-07-01	4.0100	4.130000	3.810000	3.990000	-1.966%	696,782	+4.511%
2025-06-30	3.6300	4.462900	3.600000	4.070000	+13.370%	1,148,656	+2.457%
2025-06-27	3.8300	3.869900	3.570000	3.590000	-6.266%	322,637	+16.156%
2025-06-26	3.7300	3.950000	3.660000	3.830000	+4.360%	481,256	+8.877%
2025-06-25	4.0200	4.057200	3.600000	3.670000	-4.675%	394,495	+13.624%
2025-06-24	4.1700	4.170000	3.750400	3.850000	-2.778%	605,264	+8.312%
2025-06-23	4.4500	4.497400	3.870000	3.960000	-12.098%	991,726	+5.303%
2025-06-20	5.0850	5.299900	4.400000	4.505000	-11.144%	742,149	-7.436%
2025-06-18	5.2700	5.410000	4.880000	5.070000	-6.111%	595,879	-17.751%
2025-06-17	5.5000	5.635000	5.250000	5.400000	-3.743%	332,488	-22.778%
2025-06-16	5.5600	5.830000	5.260000	5.610000	+2.559%	531,281	-25.668%
2025-06-13	5.4600	5.900000	5.250000	5.470000	-1.795%	558,932	-23.766%
2025-06-12	6.2100	6.254100	5.400000	5.570000	-10.161%	881,198	-25.135%
2025-06-11	7.1050	7.194900	5.970000	6.200000	-6.767%	1,954,983	-32.742%
2025-06-10	7.1100	7.173000	6.472800	6.650000	-2.778%	610,873	-37.293%
2025-06-09	6.2500	7.399900	5.600000	6.840000	+11.220%	1,539,718	-39.035%
2025-06-06	6.0400	6.539300	5.810000	6.150000	+4.061%	908,576	-32.195%
2025-06-05	6.4600	7.100000	5.840000	5.910000	-8.087%	1,754,076	-29.442%
2025-06-04	5.5200	7.147400	5.200000	6.430000	+24.371%	3,576,503	-35.148%
2025-06-03	4.3100	5.278100	4.050000	5.170000	+20.513%	1,944,729	-19.342%
2025-06-02	4.5800	4.789900	4.120000	4.290000	-7.543%	1,372,662	-2.797%
2025-05-30	5.4950	5.500000	4.530000	4.640000	+9.434%	8,449,234	-10.129%
2025-05-29	7.0300	8.880000	4.150000	4.240000	-37.739%	6,891,505	-1.651%
2025-05-28	6.0600	8.489900	5.930000	6.810000	+12.748%	5,335,460	-38.767%
2025-05-27	6.7500	6.750000	5.630000	6.040000	-1.468%	1,351,638	-30.960%
2025-05-23	4.9700	6.289700	4.888400	6.130000	+24.341%	1,280,801	-31.974%
2025-05-22	4.5500	5.060000	4.360000	4.930000	+8.114%	429,149	-15.416%
2025-05-21	4.8000	4.940000	4.560000	4.560000	-7.692%	300,081	-8.553%
2025-05-20	4.8500	5.039900	4.850000	4.940000	+1.022%	149,189	-15.587%
2025-05-19	4.5300	5.150000	4.530000	4.890000	+6.074%	406,347	-14.724%
2025-05-16	4.6800	4.744023	4.350000	4.610000	-0.647%	243,588	-9.544%
2025-05-15	4.8000	4.880000	4.520000	4.640000	-1.695%	233,972	-10.129%
2025-05-14	4.8200	4.820000	4.400000	4.720000	-1.461%	281,022	-11.653%
2025-05-13	4.7500	5.000000	4.621600	4.790000	+1.483%	458,096	-12.944%
2025-05-12	4.4900	4.990000	4.200100	4.720000	+8.506%	828,807	-11.653%
2025-05-09	3.5700	4.440000	3.570000	4.350000	+22.535%	1,473,276	-4.138%
2025-05-08	3.3950	3.680000	3.250000	3.550000	-0.281%	672,581	+17.465%
2025-05-07	3.2000	3.674100	3.200000	3.560000	+7.229%	195,693	+17.135%
2025-05-06	3.3800	3.450000	3.200000	3.320000	-3.488%	207,945	+25.602%
2025-05-05	3.5900	3.777200	3.400000	3.440000	-5.234%	212,348	+21.221%
2025-05-02	3.6000	3.830100	3.580000	3.630000	+1.397%	203,276	+14.876%
2025-05-01	3.5400	3.730000	3.410000	3.580000	+1.705%	299,448	+16.480%
2025-04-30	3.3500	3.620000	3.265000	3.520000	+4.142%	373,027	+18.466%
2025-04-29	2.9000	3.400000	2.900000	3.380000	+14.966%	467,340	+23.373%
2025-04-28	2.9300	3.150000	2.870000	2.940000	-0.676%	237,894	+41.837%
2025-04-25	3.1000	3.109900	2.840000	2.960000	-2.310%	195,773	+40.878%
2025-04-24	2.8000	3.070000	2.800000	3.030000	+8.214%	320,661	+37.624%
2025-04-23	2.5300	2.900000	2.500000	2.800000	+10.236%	374,519	+48.929%
2025-04-22	2.6800	2.721600	2.500000	2.540000	-5.926%	272,903	+64.173%
2025-04-21	2.6200	2.900000	2.520000	2.700000	+6.299%	472,292	+54.444%
2025-04-17	2.6100	2.620000	2.350100	2.540000	-3.053%	247,585	+64.173%
2025-04-16	2.5400	2.829900	2.540000	2.620000	-1.132%	234,402	+59.160%
2025-04-15	2.8100	2.938800	2.560100	2.650000	-10.774%	551,931	+57.358%
2025-04-14	3.1900	3.240100	2.910100	2.970000	-6.604%	756,414	+40.404%
2025-04-11	3.3300	3.700000	2.800100	3.180000	-4.505%	1,874,035	+31.132%
2025-04-10	3.2300	3.370000	3.070600	3.330000	0.000%	565,010	+25.225%
2025-04-09	3.7200	4.080000	3.170000	3.330000	-5.932%	1,711,512	+25.225%
2025-04-08	3.7100	3.930000	3.450000	3.540000	-4.324%	669,381	+17.797%
2025-04-07	3.4000	4.040000	3.057400	3.700000	+3.641%	1,723,323	+12.703%
2025-04-04	3.6900	3.900000	3.450000	3.570000	-4.290%	1,071,523	+16.807%
2025-04-03	3.4900	3.820000	3.250000	3.730000	-0.267%	1,084,780	+11.796%
2025-04-02	3.8300	4.740000	3.211700	3.740000	-4.103%	4,605,819	+11.497%
2025-04-01	3.9600	4.050000	3.780000	3.900000	-2.500%	1,440,584	+6.923%
2025-03-31	3.8800	4.350000	3.610000	4.000000	+2.041%	3,245,550	+4.250%
2025-03-28	3.7900	4.400000	3.700000	3.920000	-6.220%	4,443,969	+6.378%
2025-03-27	4.6750	6.660000	3.790000	4.180000	0.000%	44,826,019	-0.239%
2025-03-26	3.3100	5.500000	3.110000	4.180000	+84.956%	143,022,851	-0.239%
2025-03-25	2.8100	2.880000	2.200000	2.260000	-29.814%	9,075,806	+84.513%
2025-03-24	1.2850	4.370000	1.100000	3.220000	+149.612%	64,045,952	+29.503%
2025-03-21	1.3200	1.629900	1.040000	1.290000	+52.141%	65,083,594	+223.256%
2025-03-20	0.8300	0.847900	0.740000	0.847900	+14.581%	715,388	+391.803%
2025-03-19	0.7200	0.769899	0.619000	0.740000	+4.225%	108,012	+463.514%
2025-03-18	0.7383	0.738300	0.686000	0.710000	+1.429%	70,147	+487.324%
2025-03-17	0.6871	0.708900	0.660301	0.700000	+1.650%	37,550	+495.714%
2025-03-14	0.6595	0.700000	0.640000	0.688636	+6.181%	81,702	+505.545%
2025-03-13	0.6600	0.668000	0.625900	0.648550	-2.912%	49,163	+542.973%
2025-03-12	0.6500	0.692300	0.650000	0.668000	+3.134%	62,235	+524.251%
2025-03-11	0.6600	0.679000	0.620000	0.647700	-1.864%	186,452	+543.817%
2025-03-10	0.7555	0.755500	0.660000	0.660000	-13.135%	456,058	+531.818%
2025-03-07	0.6620	0.930000	0.650100	0.759800	+14.256%	1,794,276	+448.829%
2025-03-06	0.6998	0.699800	0.650000	0.665000	-5.136%	174,514	+527.068%
2025-03-05	0.7100	0.729900	0.660000	0.701000	+2.321%	87,487	+494.864%
2025-03-04	0.7111	0.743200	0.652000	0.685100	-6.151%	176,012	+508.670%
2025-03-03	0.7337	0.770000	0.712400	0.730000	-2.171%	131,279	+471.233%
2025-02-28	0.7300	0.799700	0.730000	0.746200	-0.837%	36,964	+458.831%
2025-02-27	0.7428	0.820000	0.720000	0.752500	+1.621%	119,577	+454.153%
2025-02-26	0.7400	0.790200	0.720000	0.740500	+2.847%	101,274	+463.133%
2025-02-25	0.7402	0.755501	0.700000	0.720000	-4.357%	118,198	+479.167%
2025-02-24	0.7710	0.815900	0.741500	0.752800	-4.479%	188,218	+453.932%
2025-02-21	0.7929	0.831700	0.772000	0.788100	-1.166%	128,033	+429.121%
2025-02-20	0.8100	0.843500	0.792900	0.797400	-0.325%	52,523	+422.950%
2025-02-19	0.7650	0.823698	0.762600	0.800000	+0.125%	90,080	+421.250%
2025-02-18	0.8110	0.869700	0.735500	0.799000	-2.952%	154,760	+421.902%
2025-02-14	0.8900	0.920000	0.820000	0.823300	-7.286%	142,895	+406.498%
2025-02-13	0.9000	0.900000	0.860000	0.888000	-0.225%	74,622	+369.595%
2025-02-12	0.9204	0.926500	0.830000	0.890000	-2.004%	111,137	+368.539%
2025-02-11	0.9334	0.948700	0.900000	0.908200	-6.352%	103,129	+359.150%
2025-02-10	1.0400	1.190000	0.930000	0.969800	-6.750%	545,104	+329.986%
2025-02-07	1.0800	1.100000	1.020000	1.040000	-4.587%	112,693	+300.962%
2025-02-06	1.0600	1.100000	1.050000	1.090000	+2.830%	26,721	+282.569%
2025-02-05	1.0500	1.110000	1.040000	1.060000	0.000%	56,334	+293.396%
2025-02-04	1.0300	1.100000	1.020000	1.060000	0.000%	36,703	+293.396%
2025-02-03	1.0800	1.100000	1.040000	1.060000	-2.752%	70,579	+293.396%
2025-01-31	1.0700	1.159800	1.047800	1.090000	+2.830%	81,531	+282.569%
2025-01-30	1.1000	1.130000	1.020000	1.060000	-4.505%	156,970	+293.396%
2025-01-29	1.0200	1.130000	1.020000	1.110000	+8.824%	122,184	+275.676%
2025-01-28	1.1100	1.110000	1.010000	1.020000	-8.929%	181,469	+308.824%
2025-01-27	1.0900	1.140000	1.060000	1.120000	+0.901%	97,605	+272.321%
2025-01-24	1.1300	1.240000	1.110000	1.110000	-1.770%	172,318	+275.676%
2025-01-23	1.0800	1.140000	1.080000	1.130000	+4.630%	112,310	+269.027%
2025-01-22	1.1500	1.190000	1.072000	1.080000	-5.263%	366,375	+286.111%
2025-01-21	1.1300	1.197200	1.107100	1.140000	+0.885%	175,039	+265.789%
2025-01-17	1.1900	1.210000	1.100000	1.130000	-5.042%	249,607	+269.027%
2025-01-16	1.2000	1.239900	1.080000	1.190000	-0.833%	370,467	+250.420%
2025-01-15	1.2500	1.400000	1.200000	1.200000	-0.826%	959,448	+247.500%
2025-01-14	1.3000	1.373400	1.200100	1.210000	-10.370%	509,419	+244.628%
2025-01-13	1.5600	1.840000	1.275000	1.350000	-6.250%	5,787,371	+208.889%
2025-01-10	1.4700	1.490000	1.401300	1.440000	-2.703%	190,897	+189.583%
2025-01-08	1.6200	1.628000	1.470000	1.480000	-10.303%	355,531	+181.757%
2025-01-07	1.4400	1.739000	1.420000	1.650000	+14.583%	1,449,259	+152.727%
2025-01-06	1.4800	1.550000	1.425000	1.440000	-7.097%	157,492	+189.583%
2025-01-03	1.4400	1.570000	1.430000	1.550000	+9.929%	246,013	+169.032%
2025-01-02	1.3500	1.440000	1.328400	1.410000	+6.015%	185,420	+195.745%
2024-12-31	1.3400	1.380000	1.270000	1.330000	-0.746%	164,125	+213.534%
2024-12-30	1.4000	1.409000	1.320000	1.340000	-4.965%	205,314	+211.194%
2024-12-27	1.5300	1.560000	1.400000	1.410000	-6.623%	255,648	+195.745%
2024-12-26	1.4100	1.550000	1.400000	1.510000	+5.594%	248,113	+176.159%
2024-12-24	1.5200	1.520000	1.390000	1.430000	-2.055%	198,857	+191.608%
2024-12-23	1.3500	1.530000	1.319900	1.460000	+3.546%	283,135	+185.616%
2024-12-20	1.3100	1.430000	1.260000	1.410000	+7.634%	428,013	+195.745%
2024-12-19	1.3300	1.400000	1.270000	1.310000	-1.504%	311,889	+218.321%
2024-12-18	1.2100	1.490000	1.180000	1.330000	+10.833%	1,026,766	+213.534%
2024-12-17	1.2200	1.220000	1.130000	1.200000	-0.826%	229,721	+247.500%
2024-12-16	1.2500	1.250000	1.160000	1.210000	-3.200%	218,834	+244.628%
2024-12-13	1.2700	1.270000	1.210000	1.250000	+0.806%	151,775	+233.600%
2024-12-12	1.2000	1.270000	1.153200	1.240000	+4.202%	184,734	+236.290%
2024-12-11	1.2200	1.220000	1.090000	1.190000	-1.653%	766,208	+250.420%
2024-12-10	1.3000	1.339700	1.180000	1.210000	-9.701%	370,292	+244.628%
2024-12-09	1.1400	1.470000	1.090000	1.340000	+19.643%	2,452,900	+211.194%
2024-12-06	1.1400	1.170000	1.010000	1.120000	-16.418%	1,077,377	+272.321%
2024-12-05	1.4100	1.850000	1.300000	1.340000	-3.597%	9,260,700	+211.194%
2024-12-04	1.3900	1.480000	1.275000	1.390000	+1.460%	536,780	+200.000%
2024-12-03	1.3300	1.370000	1.260000	1.370000	+4.580%	427,484	+204.380%
2024-12-02	1.1600	1.330000	1.160000	1.310000	+11.017%	425,676	+218.321%
2024-11-29	1.2100	1.240000	1.100000	1.180000	+1.724%	338,973	+253.390%
2024-11-27	1.1400	1.400000	1.110000	1.160000	+3.571%	1,277,032	+259.483%
2024-11-26	1.0500	1.220000	1.040000	1.120000	+4.673%	678,926	+272.321%
2024-11-25	0.9028	1.100000	0.902800	1.070000	+16.456%	671,858	+289.720%
2024-11-22	0.9000	0.936800	0.865100	0.918800	+2.339%	169,442	+353.853%
2024-11-21	0.8400	0.938600	0.801200	0.897800	+5.092%	358,058	+364.469%
2024-11-20	0.8230	0.870100	0.780000	0.854300	+5.521%	337,913	+388.119%
2024-11-19	0.8040	0.840000	0.760000	0.809600	-3.619%	381,176	+415.069%
2024-11-18	0.8500	0.900000	0.750000	0.840000	+2.227%	2,741,169	+396.429%
2024-11-15	1.0600	1.110000	0.801000	0.821700	-39.133%	2,345,275	+407.484%
2024-11-14	0.7848	1.350000	0.760000	1.350000	+72.150%	5,914,866	+208.889%
2024-11-13	0.7512	0.790000	0.740000	0.784200	+4.393%	214,318	+431.752%
2024-11-12	0.7671	0.785600	0.723000	0.751200	-2.404%	113,485	+455.112%
2024-11-11	0.7716	0.794400	0.720000	0.769700	-0.039%	233,258	+441.770%
2024-11-08	0.7700	0.770000	0.730000	0.770000	0.000%	127,363	+441.558%
2024-11-07	0.7788	0.787900	0.723600	0.770000	+2.068%	111,777	+441.558%
2024-11-06	0.7865	0.824800	0.715100	0.754400	-8.591%	368,167	+452.757%
2024-11-05	0.8600	0.860000	0.817500	0.825300	-2.158%	106,679	+405.271%
2024-11-04	0.8200	0.865800	0.791000	0.843500	+2.879%	597,576	+394.369%
2024-11-01	0.8200	0.840000	0.781200	0.819899	-0.012%	248,453	+408.599%
2024-10-31	0.8200	0.830000	0.790800	0.820000	-0.606%	41,347	+408.537%
2024-10-30	0.8158	0.840000	0.790000	0.825000	-0.686%	83,822	+405.455%
2024-10-29	0.8103	0.850000	0.810000	0.830700	-0.812%	102,315	+401.986%
2024-10-28	0.8021	0.850000	0.802100	0.837500	+3.523%	94,330	+397.910%
2024-10-25	0.7810	0.809500	0.760000	0.809000	+3.718%	107,617	+415.451%
2024-10-24	0.7783	0.799800	0.770000	0.780000	-2.022%	132,601	+434.615%
2024-10-23	0.8580	0.858000	0.774900	0.796100	-7.306%	190,436	+423.804%
2024-10-22	0.8740	0.890000	0.853600	0.858851	-3.489%	74,591	+385.532%
2024-10-21	0.8607	0.906700	0.840000	0.889900	-1.122%	166,194	+368.592%
2024-10-18	0.8688	0.910000	0.851400	0.900000	+1.067%	147,288	+363.333%
2024-10-17	0.9135	0.950000	0.867800	0.890500	-2.422%	161,748	+368.276%
2024-10-16	0.9172	0.944500	0.861700	0.912600	-1.330%	287,791	+356.936%
2024-10-15	1.0600	1.060000	0.890000	0.924900	-5.342%	538,756	+350.860%
2024-10-14	0.8095	0.990000	0.800800	0.977100	+24.885%	858,980	+326.773%
2024-10-11	0.7800	0.790000	0.750100	0.782400	+0.051%	165,386	+432.975%
2024-10-10	0.7727	0.798800	0.760000	0.782000	+1.545%	98,974	+433.248%
2024-10-09	0.7700	0.799000	0.750000	0.770100	-0.760%	114,969	+441.488%
2024-10-08	0.8100	0.819800	0.770000	0.776000	-6.731%	265,874	+437.371%
2024-10-07	0.8210	0.879400	0.800000	0.832000	-0.952%	340,484	+401.202%
2024-10-04	0.8200	0.888700	0.783000	0.840000	+2.140%	776,625	+396.429%
2024-10-03	0.7751	0.870700	0.740000	0.822400	+6.116%	1,068,887	+407.053%
2024-10-02	0.7801	0.800000	0.727600	0.775000	-3.125%	439,465	+438.065%
2024-10-01	1.0000	1.010000	0.744100	0.800000	-20.000%	922,405	+421.250%
2024-09-30	1.0500	1.190000	0.962800	1.000000	-5.660%	836,886	+317.000%
2024-09-27	1.0900	1.100000	1.020000	1.060000	-7.018%	472,228	+293.396%
2024-09-26	1.2800	1.329900	1.060000	1.140000	-15.556%	2,068,040	+265.789%
2024-09-25	1.3400	1.390000	1.290000	1.350000	-2.174%	3,350,085	+208.889%
2024-09-24	1.2800	1.380000	1.280000	1.380000	+1.471%	383,480	+202.174%
2024-09-23	1.3100	1.360000	1.270000	1.360000	+3.030%	372,937	+206.618%
2024-09-20	1.2900	1.370000	1.240000	1.320000	-4.348%	601,173	+215.909%
2024-09-19	1.3100	1.420000	1.250000	1.380000	+3.759%	1,308,951	+202.174%
2024-09-18	1.4400	1.500000	1.240000	1.330000	+6.400%	6,978,451	+213.534%
2024-09-17	2.0500	2.080000	1.220000	1.250000	-34.555%	18,256,078	+233.600%
2024-09-16	2.0800	2.190000	1.810000	1.910000	-9.479%	437,048	+118.325%
2024-09-13	2.0800	2.150000	2.018600	2.110000	+3.431%	45,467	+97.630%
2024-09-12	2.0000	2.090000	1.928600	2.040000	+0.493%	38,682	+104.412%
2024-09-11	1.9200	2.152500	1.873100	2.030000	+4.639%	111,567	+105.419%
2024-09-10	1.8900	1.950000	1.830000	1.940000	+4.301%	49,293	+114.948%
2024-09-09	1.8400	1.980000	1.830000	1.860000	0.000%	84,027	+124.194%
2024-09-06	1.8700	1.910000	1.810000	1.860000	0.000%	63,737	+124.194%
2024-09-05	1.8200	1.900000	1.810000	1.860000	+2.762%	61,953	+124.194%
2024-09-04	1.8100	1.870000	1.810000	1.810000	-0.549%	59,965	+130.387%
2024-09-03	1.7100	1.920000	1.710000	1.820000	-7.143%	145,480	+129.121%
2024-08-30	2.0300	2.060000	1.900000	1.960000	-6.667%	141,270	+112.755%
2024-08-29	2.1300	2.190000	1.670000	2.100000	-4.110%	2,627,086	+98.571%
2024-08-28	2.3800	2.380000	2.105000	2.190000	-7.203%	102,349	+90.411%
2024-08-27	2.2800	2.400000	2.184700	2.360000	-2.479%	130,206	+76.695%
2024-08-26	2.5900	2.590000	2.290000	2.420000	+2.979%	189,166	+72.314%
2024-08-23	2.1500	2.370000	2.050000	2.350000	+9.302%	179,897	+77.447%
2024-08-22	2.2600	2.289000	2.120600	2.150000	-5.286%	92,289	+93.953%
2024-08-21	2.6500	2.689900	2.160000	2.270000	-13.688%	387,603	+83.700%
2024-08-20	2.3500	2.630000	2.310000	2.630000	+10.970%	389,947	+58.555%
2024-08-19	2.1700	2.400000	2.150000	2.370000	+6.278%	197,764	+75.949%
2024-08-16	2.3600	2.400000	2.180000	2.230000	-3.463%	116,317	+86.996%
2024-08-15	2.3000	2.310000	2.100000	2.310000	+2.212%	135,619	+80.519%
2024-08-14	2.3100	2.540000	2.200000	2.260000	-3.004%	285,248	+84.513%
2024-08-13	2.1100	2.500000	2.080000	2.330000	+12.560%	339,555	+78.970%
2024-08-12	1.9500	2.130000	1.890000	2.070000	+11.290%	67,108	+101.449%
2024-08-09	1.7300	1.890000	1.730000	1.860000	+8.772%	88,203	+124.194%
2024-08-08	1.6600	1.820000	1.660000	1.710000	+1.786%	69,263	+143.860%
2024-08-07	1.7900	1.950000	1.670000	1.680000	-6.145%	150,332	+148.214%
2024-08-06	1.8000	1.860000	1.790000	1.790000	-1.105%	63,600	+132.961%
2024-08-05	1.9100	1.940000	1.700100	1.810000	-6.218%	147,209	+130.387%
2024-08-02	1.9500	2.040000	1.870000	1.930000	-3.500%	76,820	+116.062%
2024-08-01	2.0000	2.072500	1.960100	2.000000	-2.200%	72,251	+108.500%
2024-07-31	1.9100	2.146500	1.910000	2.045000	+7.632%	150,569	+103.912%
2024-07-30	2.1600	2.270000	1.810000	1.900000	-15.556%	343,345	+119.474%
2024-07-29	2.4200	2.459900	2.210000	2.250000	-15.094%	1,130,788	+85.333%
2024-07-26	2.5000	2.700000	2.410000	2.650000	+6.426%	218,765	+57.358%
2024-07-25	2.3000	2.570000	2.280000	2.490000	+5.957%	183,132	+67.470%
2024-07-24	2.5500	2.557800	2.320000	2.350000	-9.615%	158,582	+77.447%
2024-07-23	2.6400	2.660000	2.510000	2.600000	-3.346%	132,981	+60.385%
2024-07-22	2.8000	2.810000	2.600000	2.690000	-2.182%	181,708	+55.019%
2024-07-19	2.5300	2.877100	2.530000	2.750000	+7.004%	314,423	+51.636%
2024-07-18	2.7000	2.770000	2.500000	2.570000	-5.515%	241,464	+62.257%
2024-07-17	2.9000	2.930000	2.700000	2.720000	-6.207%	239,452	+53.309%
2024-07-16	2.9400	2.990000	2.820000	2.900000	+5.455%	231,221	+43.793%
2024-07-15	3.0000	3.100000	2.750000	2.750000	-11.290%	397,057	+51.636%
2024-07-12	2.8800	3.230000	2.870000	3.100000	+1.974%	886,372	+34.516%
2024-07-11	2.6600	3.290000	2.660000	3.040000	-0.328%	2,100,143	+37.171%
2024-07-10	4.3200	4.620000	2.900000	3.050000	+19.608%	44,735,684	+36.721%
2024-07-09	2.1800	2.630000	2.160000	2.550000	+15.909%	4,539,681	+63.529%
2024-07-08	2.2900	2.439600	2.150000	2.200000	-11.290%	759,070	+89.545%
2024-07-05	2.3500	2.530000	2.230000	2.480000	-0.800%	2,099,427	+68.145%
2024-07-03	3.0600	3.270000	2.270000	2.500000	+66.667%	55,806,099	+66.800%
2024-07-02	1.3600	1.780000	1.360000	1.500000	+9.489%	4,589,753	+178.000%
2024-07-01	1.3500	1.400000	1.300000	1.370000	-0.364%	39,184	+204.380%
2024-06-28	1.5100	1.550000	1.350000	1.375000	-8.333%	101,076	+203.273%
2024-06-27	1.5100	1.669900	1.450000	1.500000	-1.961%	428,902	+178.000%
2024-06-26	1.6300	1.631700	1.500000	1.530000	-4.375%	50,937	+172.549%
2024-06-25	1.6400	1.720000	1.550000	1.600000	-1.235%	78,621	+160.625%
2024-06-24	1.6700	1.670000	1.527400	1.620000	0.000%	69,569	+157.407%
2024-06-21	1.5200	1.675400	1.470000	1.620000	+6.579%	113,002	+157.407%
2024-06-20	1.5000	1.614000	1.442000	1.520000	+4.828%	124,949	+174.342%
2024-06-18	1.7300	1.730000	1.410000	1.450000	-15.698%	839,852	+187.586%
2024-06-17	1.8000	1.915000	1.690000	1.720000	-4.444%	46,619	+142.442%
2024-06-14	1.8000	1.950000	1.750000	1.800000	-3.226%	37,410	+131.667%
2024-06-13	1.8500	1.900000	1.780000	1.860000	0.000%	51,309	+124.194%
2024-06-12	1.9500	2.320000	1.860000	1.860000	-2.105%	64,278	+124.194%
2024-06-11	2.0100	2.100000	1.790000	1.900000	-7.317%	69,274	+119.474%
2024-06-10	2.3600	2.370000	1.970000	2.050000	-4.206%	459,323	+103.415%
2024-06-07	2.4400	2.440000	2.110000	2.140000	-12.653%	48,719	+94.860%
2024-06-06	2.9000	3.140000	2.280000	2.450000	-16.667%	181,812	+70.204%
2024-06-05	2.8500	2.970000	2.750000	2.940000	+3.887%	61,659	+41.837%
2024-06-04	2.8300	2.899900	2.783900	2.830000	-2.076%	22,952	+47.350%
2024-06-03	2.9400	2.940000	2.817300	2.890000	-1.365%	17,970	+44.291%
2024-05-31	2.9100	2.940000	2.820000	2.930000	+1.384%	17,791	+42.321%
2024-05-30	3.0000	3.009900	2.790000	2.890000	-2.365%	34,677	+44.291%
2024-05-29	3.2000	3.200000	2.860600	2.960000	-6.329%	226,893	+40.878%
2024-05-28	3.2700	3.280000	3.120000	3.160000	-3.659%	28,871	+31.962%
2024-05-24	3.4300	3.430000	3.230000	3.280000	-2.671%	29,210	+27.134%
2024-05-23	3.4700	3.650000	3.230000	3.370000	-1.749%	109,741	+23.739%
2024-05-22	3.3100	3.625000	3.310000	3.430000	-2.000%	37,972	+21.574%
2024-05-21	3.4100	3.500000	3.260000	3.500000	+5.740%	39,043	+19.143%
2024-05-20	3.1200	3.395000	3.120000	3.310000	+3.115%	37,810	+25.982%
2024-05-17	3.2400	3.240000	3.000000	3.210000	0.000%	59,677	+29.907%
2024-05-16	3.3500	3.390000	3.150000	3.210000	-5.310%	49,891	+29.907%
2024-05-15	3.4800	3.480000	3.310000	3.390000	+0.593%	16,757	+23.009%
2024-05-14	3.4500	3.459600	3.310000	3.370000	-3.022%	49,695	+23.739%
2024-05-13	3.4800	3.585000	3.460000	3.475000	-1.278%	31,200	+20.000%
2024-05-10	3.5100	3.610000	3.450000	3.520000	-1.676%	19,490	+18.466%
2024-05-09	3.4800	3.620000	3.480000	3.580000	+0.845%	38,208	+16.480%
2024-05-08	3.4500	3.610000	3.450000	3.550000	+1.429%	27,870	+17.465%
2024-05-07	3.6300	3.660000	3.200000	3.500000	-2.778%	88,834	+19.143%
2024-05-06	3.9000	4.630000	3.569100	3.600000	-4.255%	768,480	+15.833%
2024-05-03	3.8200	4.050000	3.620000	3.760000	+1.348%	244,882	+10.904%
2024-05-02	3.4200	3.710000	3.305400	3.710000	+7.225%	136,768	+12.399%
2024-05-01	3.7100	3.837100	3.399900	3.460000	-11.959%	161,668	+20.520%
2024-04-30	3.8600	4.100000	3.670000	3.930000	-0.254%	138,049	+6.107%
2024-04-29	3.6200	4.069400	3.620000	3.940000	+8.242%	164,202	+5.838%
2024-04-26	3.7900	3.790000	3.530000	3.640000	-2.151%	108,134	+14.560%
2024-04-25	3.4800	3.800000	3.360600	3.720000	+4.789%	111,784	+12.097%
2024-04-24	3.5500	3.690000	3.520000	3.550000	-1.389%	103,734	+17.465%
2024-04-23	3.4700	3.749900	3.470000	3.600000	+1.695%	111,017	+15.833%
2024-04-22	3.2500	3.800000	3.250000	3.540000	+6.306%	122,500	+17.797%
2024-04-19	3.5100	3.640000	3.150000	3.330000	-7.756%	169,723	+25.225%
2024-04-18	3.7500	3.950000	3.567000	3.610000	-7.908%	138,113	+15.512%
2024-04-17	3.9800	3.980000	3.700000	3.920000	-1.010%	192,713	+6.378%
2024-04-16	3.9900	4.070000	3.710000	3.960000	-2.703%	217,344	+5.303%
2024-04-15	3.9500	4.210000	3.830000	4.070000	+1.244%	115,312	+2.457%
2024-04-12	3.8600	4.130000	3.852000	4.020000	+1.005%	120,493	+3.731%
2024-04-11	4.5600	4.560000	3.750000	3.980000	-14.592%	454,836	+4.774%
2024-04-10	4.7600	4.920000	4.600000	4.660000	-6.426%	545,538	-10.515%
2024-04-09	5.5900	5.600000	4.530000	4.980000	-11.071%	509,817	-16.265%
2024-04-08	6.2700	6.450000	5.070000	5.600000	-1.582%	2,788,899	-25.536%
2024-04-05	5.7200	5.995100	5.090000	5.690000	-11.094%	1,176,003	-26.714%
2024-04-04	6.6600	6.950000	5.640000	6.400000	-0.156%	4,950,536	-34.844%
2024-04-03	9.0700	9.900000	6.180000	6.410000	+8.644%	47,998,819	-34.945%
2024-04-02	4.6800	7.750000	4.160000	5.900000	+306.897%	120,972,074	-29.322%
2024-04-01	1.3700	1.580000	1.370000	1.450000	+5.455%	50,071	+187.586%
2024-03-28	1.4200	1.420000	1.375000	1.375000	-3.169%	6,141	+203.273%
2024-03-27	1.4850	1.485000	1.411000	1.420000	-4.054%	12,433	+193.662%
2024-03-26	1.4500	1.600000	1.450000	1.480000	+1.370%	8,456	+181.757%
2024-03-25	1.4600	1.470000	1.450000	1.460000	-1.351%	4,585	+185.616%
2024-03-22	1.5113	1.570000	1.470000	1.480000	-3.268%	9,544	+181.757%
2024-03-21	1.4600	1.570000	1.460000	1.530000	+2.685%	7,534	+172.549%
2024-03-20	1.5001	1.730000	1.481300	1.490000	-1.974%	38,723	+179.866%
2024-03-19	1.5500	1.579900	1.520000	1.520000	+0.662%	5,823	+174.342%
2024-03-18	1.6100	1.610000	1.510000	1.510000	-3.822%	4,678	+176.159%
2024-03-15	1.5398	1.600000	1.496600	1.570000	+2.280%	2,767	+165.605%
2024-03-14	1.5600	1.571300	1.480000	1.535000	-2.848%	11,328	+171.661%
2024-03-13	1.5500	1.620000	1.550000	1.580000	+2.206%	5,626	+163.924%
2024-03-12	1.5600	1.660000	1.545900	1.545900	-1.535%	8,371	+169.746%
2024-03-11	1.6800	1.711100	1.539400	1.570000	-1.875%	5,082	+165.605%
2024-03-08	1.6500	1.660000	1.570000	1.600000	0.000%	21,294	+160.625%
2024-03-07	1.6001	1.685000	1.550000	1.600000	-3.545%	16,599	+160.625%
2024-03-06	1.7400	1.780000	1.600000	1.658800	-0.072%	8,459	+151.387%
2024-03-05	1.6800	1.729900	1.590000	1.660000	-2.353%	59,703	+151.205%
2024-03-04	1.4700	1.730000	1.460000	1.700000	+15.646%	73,471	+145.294%
2024-03-01	1.4500	1.470000	1.360000	1.470000	+9.939%	41,298	+183.673%
2024-02-29	1.2700	1.380000	1.270000	1.337100	+3.651%	14,362	+211.869%
2024-02-28	1.3905	1.395000	1.255000	1.290000	-9.790%	35,762	+223.256%
2024-02-27	1.4100	1.450000	1.393000	1.430000	+2.143%	7,910	+191.608%
2024-02-26	1.4000	1.400000	1.380000	1.400000	0.000%	8,666	+197.857%
2024-02-23	1.4300	1.445000	1.390000	1.400000	-3.448%	6,380	+197.857%
2024-02-22	1.5101	1.571600	1.450000	1.450000	-3.974%	4,702	+187.586%
2024-02-21	1.4500	1.620000	1.450000	1.510000	+4.138%	18,216	+176.159%
2024-02-20	1.4600	1.519900	1.400000	1.450000	-2.685%	14,961	+187.586%
2024-02-16	1.4400	1.519400	1.428000	1.490000	+3.472%	10,255	+179.866%
2024-02-15	1.4400	1.440000	1.390600	1.440000	+1.408%	7,242	+189.583%
2024-02-14	1.4200	1.570000	1.318900	1.420000	-1.389%	34,181	+193.662%
2024-02-13	1.4700	1.499000	1.410000	1.440000	-2.094%	24,176	+189.583%
2024-02-12	1.5400	1.550000	1.460000	1.470800	-8.075%	22,512	+183.519%
2024-02-09	1.6600	1.719900	1.460000	1.600000	-1.235%	25,791	+160.625%
2024-02-08	1.5600	1.642000	1.560000	1.620000	+5.195%	31,659	+157.407%
2024-02-07	1.3900	1.598500	1.370000	1.540000	+12.409%	54,821	+170.779%