Dark

VVPR
VivoPower International PLC
stock NASDAQ

At Close

Dec 5, 2025 3:59:32 PM EST

2.51USD-5.639%(-0.15)170,987

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:15:30 AM EST

2.63USD-1.128%(-0.03)6,712

After-hours

Dec 5, 2025 4:20:30 PM EST

2.49USD-0.797%(-0.02)1,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	2.6400	2.649700	2.480000	2.500000	-6.015%	170,987	0.000%
2025-12-04	2.6000	2.670000	2.510000	2.660000	+1.141%	140,622	-6.015%
2025-12-03	2.5500	2.660000	2.440000	2.630000	+4.781%	170,678	-4.943%
2025-12-02	2.4100	2.585000	2.410000	2.510000	+6.356%	248,156	-0.398%
2025-12-01	2.5000	2.509700	2.351700	2.360000	-10.266%	204,489	+5.932%
2025-11-28	2.5900	2.790000	2.570000	2.630000	+3.543%	144,834	-4.943%
2025-11-26	2.5000	2.640000	2.450400	2.540000	+3.673%	224,049	-1.575%
2025-11-25	2.3700	2.570000	2.320000	2.450000	+0.823%	372,995	+2.041%
2025-11-24	2.2700	2.500000	2.250000	2.430000	+7.522%	479,273	+2.881%
2025-11-21	2.1200	2.299900	2.070000	2.260000	+8.654%	332,475	+10.619%
2025-11-20	2.3000	2.431900	2.050000	2.080000	-9.170%	640,921	+20.192%
2025-11-19	2.5800	2.637500	2.250000	2.290000	-11.240%	426,574	+9.170%
2025-11-18	2.5900	2.645000	2.480000	2.580000	+1.575%	564,515	-3.101%
2025-11-17	3.0400	3.094000	2.400000	2.540000	-17.532%	884,005	-1.575%
2025-11-14	3.1000	3.275000	3.037000	3.080000	-2.839%	257,005	-18.831%
2025-11-13	3.2900	3.340000	3.060000	3.170000	-5.935%	372,646	-21.136%
2025-11-12	3.1600	3.400000	3.050000	3.370000	+8.710%	592,336	-25.816%
2025-11-11	3.4600	3.501500	3.020000	3.100000	-13.649%	403,121	-19.355%
2025-11-10	3.3800	3.640000	3.280000	3.590000	+11.838%	344,240	-30.362%
2025-11-07	3.0800	3.449500	3.040000	3.210000	+1.262%	698,141	-22.118%
2025-11-06	3.1700	3.389900	2.960000	3.170000	+2.922%	707,382	-21.136%
2025-11-05	3.5000	3.500000	3.050000	3.080000	-1.911%	481,477	-18.831%
2025-11-04	3.3000	3.505400	3.110000	3.140000	-10.286%	459,477	-20.382%
2025-11-03	3.3300	3.740000	3.020000	3.500000	+18.644%	1,336,762	-28.571%
2025-10-31	4.5500	4.602900	2.750000	2.950000	-35.022%	2,172,375	-15.254%
2025-10-30	4.7400	4.740000	4.470000	4.540000	-3.609%	170,977	-44.934%
2025-10-29	4.7500	4.970000	4.610000	4.710000	0.000%	259,644	-46.921%
2025-10-28	4.8700	4.870000	4.660000	4.710000	-3.086%	176,519	-46.921%
2025-10-27	5.1100	5.120000	4.820000	4.860000	-1.220%	283,403	-48.560%
2025-10-24	4.6800	5.260000	4.615000	4.920000	+7.424%	834,632	-49.187%
2025-10-23	4.2800	4.725000	4.251000	4.580000	+8.274%	496,224	-45.415%
2025-10-22	4.4500	4.500000	4.149900	4.230000	-8.043%	343,287	-40.898%
2025-10-21	4.3500	4.750000	4.190000	4.600000	+3.371%	587,820	-45.652%
2025-10-20	4.4300	4.610000	4.290000	4.450000	+1.831%	447,987	-43.820%
2025-10-17	4.1500	4.370000	3.980000	4.370000	+2.824%	529,200	-42.792%
2025-10-16	4.4000	4.450000	4.170000	4.250000	-2.968%	617,522	-41.176%
2025-10-15	4.5000	4.780000	4.320000	4.380000	-4.989%	649,856	-42.922%
2025-10-14	4.6000	4.760000	4.510000	4.610000	-3.151%	388,814	-45.770%
2025-10-13	4.6800	4.900000	4.610000	4.760000	+1.927%	443,808	-47.479%
2025-10-10	4.9000	5.085000	4.600000	4.670000	-4.107%	599,217	-46.467%
2025-10-09	5.0700	5.190000	4.812300	4.870000	-4.322%	442,476	-48.665%
2025-10-08	5.1700	5.230000	5.020000	5.090000	-1.927%	272,146	-50.884%
2025-10-07	5.5400	5.570000	4.930000	5.190000	-5.636%	707,571	-51.830%
2025-10-06	5.5800	5.641700	5.340000	5.500000	+1.664%	638,329	-54.545%
2025-10-03	5.6000	5.850000	5.280000	5.410000	-3.737%	723,671	-53.789%
2025-10-02	5.2100	5.770000	5.160000	5.620000	+9.552%	1,131,253	-55.516%
2025-10-01	4.5200	5.250000	4.519000	5.130000	+14.000%	1,571,842	-51.267%
2025-09-30	4.7705	4.840000	4.480000	4.500000	-5.462%	366,096	-44.444%
2025-09-29	4.7700	4.830000	4.610000	4.760000	+1.709%	284,482	-47.479%
2025-09-26	4.8500	4.900000	4.600000	4.680000	-4.684%	527,500	-46.581%
2025-09-25	5.0500	5.147100	4.700000	4.910000	-2.772%	583,634	-49.084%
2025-09-24	4.8700	5.243500	4.819400	5.050000	+4.772%	673,231	-50.495%
2025-09-23	4.9500	5.070000	4.800000	4.820000	-2.429%	363,620	-48.133%
2025-09-22	4.7400	4.975000	4.500000	4.940000	+2.277%	669,531	-49.393%
2025-09-19	5.0000	5.100000	4.810000	4.830000	-4.545%	375,834	-48.240%
2025-09-18	5.0000	5.289400	4.920100	5.060000	+4.545%	750,496	-50.593%
2025-09-17	5.0000	5.100000	4.740100	4.840000	-2.616%	602,529	-48.347%
2025-09-16	5.0000	5.140000	4.810000	4.970000	+0.202%	629,381	-49.698%
2025-09-15	5.1900	5.310000	4.850000	4.960000	-2.935%	623,916	-49.597%
2025-09-12	5.0500	5.244700	4.970000	5.110000	+2.200%	604,024	-51.076%
2025-09-11	5.0000	5.149400	4.960000	5.000000	-1.381%	376,942	-50.000%
2025-09-10	5.4000	5.500000	5.040000	5.070000	-5.762%	529,429	-50.690%
2025-09-09	4.9400	5.490000	4.910000	5.380000	+8.249%	679,452	-53.532%
2025-09-08	4.9700	5.260000	4.880000	4.970000	+3.650%	670,216	-49.698%
2025-09-05	4.9700	4.970000	4.750000	4.795000	-0.312%	322,822	-47.862%
2025-09-04	4.8700	4.910000	4.400000	4.810000	-1.837%	573,054	-48.025%
2025-09-03	5.0000	5.130000	4.825000	4.900000	+1.871%	400,510	-48.980%
2025-09-02	5.1100	5.250000	4.540000	4.810000	-6.783%	1,017,767	-48.025%
2025-08-29	5.6300	5.690000	5.120000	5.160000	-10.417%	879,949	-51.550%
2025-08-28	5.7100	5.950000	5.680000	5.760000	+2.491%	495,706	-56.597%
2025-08-27	6.1500	6.150000	5.610000	5.620000	-9.936%	680,788	-55.516%
2025-08-26	5.7300	6.280000	5.700300	6.240000	+8.901%	710,189	-59.936%
2025-08-25	5.8400	6.000000	5.650000	5.730000	-5.289%	464,850	-56.370%
2025-08-22	5.3700	6.073800	5.260000	6.050000	+11.009%	1,046,032	-58.678%
2025-08-21	5.4500	5.485900	5.260000	5.450000	-1.089%	330,988	-54.128%
2025-08-20	5.2800	5.636500	5.190000	5.510000	+2.991%	653,126	-54.628%
2025-08-19	6.0400	6.100000	5.070000	5.350000	-11.130%	1,233,090	-53.271%
2025-08-18	5.9500	6.800000	5.950000	6.020000	-4.897%	1,400,277	-58.472%
2025-08-15	5.8400	6.360000	5.241400	6.330000	+10.858%	1,625,345	-60.506%
2025-08-14	5.5500	6.100000	5.500800	5.710000	-2.891%	1,652,964	-56.217%
2025-08-13	6.5600	6.700000	5.710600	5.880000	-7.256%	2,190,085	-57.483%
2025-08-12	6.4200	6.980000	6.000000	6.340000	+6.734%	5,013,551	-60.568%
2025-08-11	5.5000	6.390000	5.300000	5.940000	+16.471%	6,362,517	-57.912%
2025-08-08	4.2900	5.690000	4.050000	5.100000	+32.124%	10,802,804	-50.980%
2025-08-07	3.8000	4.000000	3.730600	3.860000	+5.464%	569,668	-35.233%
2025-08-06	3.7600	3.860000	3.600000	3.660000	-2.660%	386,111	-31.694%
2025-08-05	3.9000	3.990000	3.690000	3.760000	-4.082%	602,683	-33.511%
2025-08-04	3.9500	4.147200	3.850000	3.920000	+0.256%	497,564	-36.224%
2025-08-01	4.0600	4.130000	3.821300	3.910000	-7.346%	598,913	-36.061%
2025-07-31	4.1600	4.550000	4.143600	4.220000	+1.199%	894,294	-40.758%
2025-07-30	4.0500	4.369900	3.900000	4.170000	+3.218%	769,601	-40.048%
2025-07-29	4.5200	4.580000	4.010000	4.040000	-11.983%	1,001,077	-38.119%
2025-07-28	4.9000	4.900000	4.510000	4.590000	-5.943%	832,626	-45.534%
2025-07-25	5.4000	5.475000	4.780000	4.880000	-12.701%	1,366,363	-48.770%
2025-07-24	5.7300	5.940000	5.500000	5.590000	-3.704%	920,631	-55.277%
2025-07-23	6.5900	6.590000	5.750000	5.805000	-15.255%	1,608,629	-56.934%
2025-07-22	5.8520	7.200000	5.300000	6.850000	+6.366%	3,632,928	-63.504%
2025-07-21	7.5300	7.800000	6.150000	6.440000	-6.259%	4,354,587	-61.180%
2025-07-18	7.9400	8.630000	6.840000	6.870000	+2.232%	7,008,054	-63.610%
2025-07-17	6.8100	7.330000	6.202300	6.720000	+8.738%	4,444,795	-62.798%
2025-07-16	5.3800	6.220000	5.320100	6.180000	+17.714%	1,715,494	-59.547%
2025-07-15	5.3000	5.550000	5.160000	5.250000	-3.315%	451,384	-52.381%
2025-07-14	5.3000	6.037247	5.150000	5.430000	+4.624%	1,006,808	-53.959%
2025-07-11	4.7000	5.570000	4.700000	5.190000	+15.078%	1,279,050	-51.830%
2025-07-10	5.0300	5.030000	4.410000	4.510000	-13.102%	1,070,704	-44.568%
2025-07-09	5.2100	5.305000	4.800000	5.190000	+1.965%	979,536	-51.830%
2025-07-08	5.6900	5.690000	4.950000	5.090000	-11.478%	791,828	-50.884%
2025-07-07	4.5800	5.800000	4.440000	5.750000	+24.729%	1,393,476	-56.522%
2025-07-03	4.7400	4.920000	4.430000	4.610000	0.000%	851,165	-45.770%
2025-07-02	3.9900	4.680000	3.980000	4.610000	+15.539%	766,865	-45.770%
2025-07-01	4.0100	4.130000	3.810000	3.990000	-1.966%	696,782	-37.343%
2025-06-30	3.6300	4.462900	3.600000	4.070000	+13.370%	1,148,656	-38.575%
2025-06-27	3.8300	3.869900	3.570000	3.590000	-6.266%	322,637	-30.362%
2025-06-26	3.7300	3.950000	3.660000	3.830000	+4.360%	481,256	-34.726%
2025-06-25	4.0200	4.057200	3.600000	3.670000	-4.675%	394,495	-31.880%
2025-06-24	4.1700	4.170000	3.750400	3.850000	-2.778%	605,264	-35.065%
2025-06-23	4.4500	4.497400	3.870000	3.960000	-12.098%	991,726	-36.869%
2025-06-20	5.0850	5.299900	4.400000	4.505000	-11.144%	742,149	-44.506%
2025-06-18	5.2700	5.410000	4.880000	5.070000	-6.111%	595,879	-50.690%
2025-06-17	5.5000	5.635000	5.250000	5.400000	-3.743%	332,488	-53.704%
2025-06-16	5.5600	5.830000	5.260000	5.610000	+2.559%	531,281	-55.437%
2025-06-13	5.4600	5.900000	5.250000	5.470000	-1.795%	558,932	-54.296%
2025-06-12	6.2100	6.254100	5.400000	5.570000	-10.161%	881,198	-55.117%
2025-06-11	7.1050	7.194900	5.970000	6.200000	-6.767%	1,954,983	-59.677%
2025-06-10	7.1100	7.173000	6.472800	6.650000	-2.778%	610,873	-62.406%
2025-06-09	6.2500	7.399900	5.600000	6.840000	+11.220%	1,539,718	-63.450%
2025-06-06	6.0400	6.539300	5.810000	6.150000	+4.061%	908,576	-59.350%
2025-06-05	6.4600	7.100000	5.840000	5.910000	-8.087%	1,754,076	-57.699%
2025-06-04	5.5200	7.147400	5.200000	6.430000	+24.371%	3,576,503	-61.120%
2025-06-03	4.3100	5.278100	4.050000	5.170000	+20.513%	1,944,729	-51.644%
2025-06-02	4.5800	4.789900	4.120000	4.290000	-7.543%	1,372,662	-41.725%
2025-05-30	5.4950	5.500000	4.530000	4.640000	+9.434%	8,449,234	-46.121%
2025-05-29	7.0300	8.880000	4.150000	4.240000	-37.739%	6,891,505	-41.038%
2025-05-28	6.0600	8.489900	5.930000	6.810000	+12.748%	5,335,460	-63.289%
2025-05-27	6.7500	6.750000	5.630000	6.040000	-1.468%	1,351,638	-58.609%
2025-05-23	4.9700	6.289700	4.888400	6.130000	+24.341%	1,280,801	-59.217%
2025-05-22	4.5500	5.060000	4.360000	4.930000	+8.114%	429,149	-49.290%
2025-05-21	4.8000	4.940000	4.560000	4.560000	-7.692%	300,081	-45.175%
2025-05-20	4.8500	5.039900	4.850000	4.940000	+1.022%	149,189	-49.393%
2025-05-19	4.5300	5.150000	4.530000	4.890000	+6.074%	406,347	-48.875%
2025-05-16	4.6800	4.744023	4.350000	4.610000	-0.647%	243,588	-45.770%
2025-05-15	4.8000	4.880000	4.520000	4.640000	-1.695%	233,972	-46.121%
2025-05-14	4.8200	4.820000	4.400000	4.720000	-1.461%	281,022	-47.034%
2025-05-13	4.7500	5.000000	4.621600	4.790000	+1.483%	458,096	-47.808%
2025-05-12	4.4900	4.990000	4.200100	4.720000	+8.506%	828,807	-47.034%
2025-05-09	3.5700	4.440000	3.570000	4.350000	+22.535%	1,473,276	-42.529%
2025-05-08	3.3950	3.680000	3.250000	3.550000	-0.281%	672,581	-29.577%
2025-05-07	3.2000	3.674100	3.200000	3.560000	+7.229%	195,693	-29.775%
2025-05-06	3.3800	3.450000	3.200000	3.320000	-3.488%	207,945	-24.699%
2025-05-05	3.5900	3.777200	3.400000	3.440000	-5.234%	212,348	-27.326%
2025-05-02	3.6000	3.830100	3.580000	3.630000	+1.397%	203,276	-31.129%
2025-05-01	3.5400	3.730000	3.410000	3.580000	+1.705%	299,448	-30.168%
2025-04-30	3.3500	3.620000	3.265000	3.520000	+4.142%	373,027	-28.977%
2025-04-29	2.9000	3.400000	2.900000	3.380000	+14.966%	467,340	-26.036%
2025-04-28	2.9300	3.150000	2.870000	2.940000	-0.676%	237,894	-14.966%
2025-04-25	3.1000	3.109900	2.840000	2.960000	-2.310%	195,773	-15.541%
2025-04-24	2.8000	3.070000	2.800000	3.030000	+8.214%	320,661	-17.492%
2025-04-23	2.5300	2.900000	2.500000	2.800000	+10.236%	374,519	-10.714%
2025-04-22	2.6800	2.721600	2.500000	2.540000	-5.926%	272,903	-1.575%
2025-04-21	2.6200	2.900000	2.520000	2.700000	+6.299%	472,292	-7.407%
2025-04-17	2.6100	2.620000	2.350100	2.540000	-3.053%	247,585	-1.575%
2025-04-16	2.5400	2.829900	2.540000	2.620000	-1.132%	234,402	-4.580%
2025-04-15	2.8100	2.938800	2.560100	2.650000	-10.774%	551,931	-5.660%
2025-04-14	3.1900	3.240100	2.910100	2.970000	-6.604%	756,414	-15.825%
2025-04-11	3.3300	3.700000	2.800100	3.180000	-4.505%	1,874,035	-21.384%
2025-04-10	3.2300	3.370000	3.070600	3.330000	0.000%	565,010	-24.925%
2025-04-09	3.7200	4.080000	3.170000	3.330000	-5.932%	1,711,512	-24.925%
2025-04-08	3.7100	3.930000	3.450000	3.540000	-4.324%	669,381	-29.379%
2025-04-07	3.4000	4.040000	3.057400	3.700000	+3.641%	1,723,323	-32.432%
2025-04-04	3.6900	3.900000	3.450000	3.570000	-4.290%	1,071,523	-29.972%
2025-04-03	3.4900	3.820000	3.250000	3.730000	-0.267%	1,084,780	-32.976%
2025-04-02	3.8300	4.740000	3.211700	3.740000	-4.103%	4,605,819	-33.155%
2025-04-01	3.9600	4.050000	3.780000	3.900000	-2.500%	1,440,584	-35.897%
2025-03-31	3.8800	4.350000	3.610000	4.000000	+2.041%	3,245,550	-37.500%
2025-03-28	3.7900	4.400000	3.700000	3.920000	-6.220%	4,443,969	-36.224%
2025-03-27	4.6750	6.660000	3.790000	4.180000	0.000%	44,826,019	-40.191%
2025-03-26	3.3100	5.500000	3.110000	4.180000	+84.956%	143,022,851	-40.191%
2025-03-25	2.8100	2.880000	2.200000	2.260000	-29.814%	9,075,806	+10.619%
2025-03-24	1.2850	4.370000	1.100000	3.220000	+149.612%	64,045,952	-22.360%
2025-03-21	1.3200	1.629900	1.040000	1.290000	+52.141%	65,083,594	+93.798%
2025-03-20	0.8300	0.847900	0.740000	0.847900	+14.581%	715,388	+194.846%
2025-03-19	0.7200	0.769899	0.619000	0.740000	+4.225%	108,012	+237.838%
2025-03-18	0.7383	0.738300	0.686000	0.710000	+1.429%	70,147	+252.113%
2025-03-17	0.6871	0.708900	0.660301	0.700000	+1.650%	37,550	+257.143%
2025-03-14	0.6595	0.700000	0.640000	0.688636	+6.181%	81,702	+263.036%
2025-03-13	0.6600	0.668000	0.625900	0.648550	-2.912%	49,163	+285.475%
2025-03-12	0.6500	0.692300	0.650000	0.668000	+3.134%	62,235	+274.251%
2025-03-11	0.6600	0.679000	0.620000	0.647700	-1.864%	186,452	+285.981%
2025-03-10	0.7555	0.755500	0.660000	0.660000	-13.135%	456,058	+278.788%
2025-03-07	0.6620	0.930000	0.650100	0.759800	+14.256%	1,794,276	+229.034%
2025-03-06	0.6998	0.699800	0.650000	0.665000	-5.136%	174,514	+275.940%
2025-03-05	0.7100	0.729900	0.660000	0.701000	+2.321%	87,487	+256.633%
2025-03-04	0.7111	0.743200	0.652000	0.685100	-6.151%	176,012	+264.910%
2025-03-03	0.7337	0.770000	0.712400	0.730000	-2.171%	131,279	+242.466%
2025-02-28	0.7300	0.799700	0.730000	0.746200	-0.837%	36,964	+235.031%
2025-02-27	0.7428	0.820000	0.720000	0.752500	+1.621%	119,577	+232.226%
2025-02-26	0.7400	0.790200	0.720000	0.740500	+2.847%	101,274	+237.610%
2025-02-25	0.7402	0.755501	0.700000	0.720000	-4.357%	118,198	+247.222%
2025-02-24	0.7710	0.815900	0.741500	0.752800	-4.479%	188,218	+232.094%
2025-02-21	0.7929	0.831700	0.772000	0.788100	-1.166%	128,033	+217.219%
2025-02-20	0.8100	0.843500	0.792900	0.797400	-0.325%	52,523	+213.519%
2025-02-19	0.7650	0.823698	0.762600	0.800000	+0.125%	90,080	+212.500%
2025-02-18	0.8110	0.869700	0.735500	0.799000	-2.952%	154,760	+212.891%
2025-02-14	0.8900	0.920000	0.820000	0.823300	-7.286%	142,895	+203.656%
2025-02-13	0.9000	0.900000	0.860000	0.888000	-0.225%	74,622	+181.532%
2025-02-12	0.9204	0.926500	0.830000	0.890000	-2.004%	111,137	+180.899%
2025-02-11	0.9334	0.948700	0.900000	0.908200	-6.352%	103,129	+175.270%
2025-02-10	1.0400	1.190000	0.930000	0.969800	-6.750%	545,104	+157.785%
2025-02-07	1.0800	1.100000	1.020000	1.040000	-4.587%	112,693	+140.385%
2025-02-06	1.0600	1.100000	1.050000	1.090000	+2.830%	26,721	+129.358%
2025-02-05	1.0500	1.110000	1.040000	1.060000	0.000%	56,334	+135.849%
2025-02-04	1.0300	1.100000	1.020000	1.060000	0.000%	36,703	+135.849%
2025-02-03	1.0800	1.100000	1.040000	1.060000	-2.752%	70,579	+135.849%
2025-01-31	1.0700	1.159800	1.047800	1.090000	+2.830%	81,531	+129.358%
2025-01-30	1.1000	1.130000	1.020000	1.060000	-4.505%	156,970	+135.849%
2025-01-29	1.0200	1.130000	1.020000	1.110000	+8.824%	122,184	+125.225%
2025-01-28	1.1100	1.110000	1.010000	1.020000	-8.929%	181,469	+145.098%
2025-01-27	1.0900	1.140000	1.060000	1.120000	+0.901%	97,605	+123.214%
2025-01-24	1.1300	1.240000	1.110000	1.110000	-1.770%	172,318	+125.225%
2025-01-23	1.0800	1.140000	1.080000	1.130000	+4.630%	112,310	+121.239%
2025-01-22	1.1500	1.190000	1.072000	1.080000	-5.263%	366,375	+131.481%
2025-01-21	1.1300	1.197200	1.107100	1.140000	+0.885%	175,039	+119.298%
2025-01-17	1.1900	1.210000	1.100000	1.130000	-5.042%	249,607	+121.239%
2025-01-16	1.2000	1.239900	1.080000	1.190000	-0.833%	370,467	+110.084%
2025-01-15	1.2500	1.400000	1.200000	1.200000	-0.826%	959,448	+108.333%
2025-01-14	1.3000	1.373400	1.200100	1.210000	-10.370%	509,419	+106.612%
2025-01-13	1.5600	1.840000	1.275000	1.350000	-6.250%	5,787,371	+85.185%
2025-01-10	1.4700	1.490000	1.401300	1.440000	-2.703%	190,897	+73.611%
2025-01-08	1.6200	1.628000	1.470000	1.480000	-10.303%	355,531	+68.919%
2025-01-07	1.4400	1.739000	1.420000	1.650000	+14.583%	1,449,259	+51.515%
2025-01-06	1.4800	1.550000	1.425000	1.440000	-7.097%	157,492	+73.611%
2025-01-03	1.4400	1.570000	1.430000	1.550000	+9.929%	246,013	+61.290%
2025-01-02	1.3500	1.440000	1.328400	1.410000	+6.015%	185,420	+77.305%
2024-12-31	1.3400	1.380000	1.270000	1.330000	-0.746%	164,125	+87.970%
2024-12-30	1.4000	1.409000	1.320000	1.340000	-4.965%	205,314	+86.567%
2024-12-27	1.5300	1.560000	1.400000	1.410000	-6.623%	255,648	+77.305%
2024-12-26	1.4100	1.550000	1.400000	1.510000	+5.594%	248,113	+65.563%
2024-12-24	1.5200	1.520000	1.390000	1.430000	-2.055%	198,857	+74.825%
2024-12-23	1.3500	1.530000	1.319900	1.460000	+3.546%	283,135	+71.233%
2024-12-20	1.3100	1.430000	1.260000	1.410000	+7.634%	428,013	+77.305%
2024-12-19	1.3300	1.400000	1.270000	1.310000	-1.504%	311,889	+90.840%
2024-12-18	1.2100	1.490000	1.180000	1.330000	+10.833%	1,026,766	+87.970%
2024-12-17	1.2200	1.220000	1.130000	1.200000	-0.826%	229,721	+108.333%
2024-12-16	1.2500	1.250000	1.160000	1.210000	-3.200%	218,834	+106.612%
2024-12-13	1.2700	1.270000	1.210000	1.250000	+0.806%	151,775	+100.000%
2024-12-12	1.2000	1.270000	1.153200	1.240000	+4.202%	184,734	+101.613%
2024-12-11	1.2200	1.220000	1.090000	1.190000	-1.653%	766,208	+110.084%
2024-12-10	1.3000	1.339700	1.180000	1.210000	-9.701%	370,292	+106.612%
2024-12-09	1.1400	1.470000	1.090000	1.340000	+19.643%	2,452,900	+86.567%
2024-12-06	1.1400	1.170000	1.010000	1.120000	-16.418%	1,077,377	+123.214%
2024-12-05	1.4100	1.850000	1.300000	1.340000	-3.597%	9,260,700	+86.567%
2024-12-04	1.3900	1.480000	1.275000	1.390000	+1.460%	536,780	+79.856%
2024-12-03	1.3300	1.370000	1.260000	1.370000	+4.580%	427,484	+82.482%
2024-12-02	1.1600	1.330000	1.160000	1.310000	+11.017%	425,676	+90.840%
2024-11-29	1.2100	1.240000	1.100000	1.180000	+1.724%	338,973	+111.864%
2024-11-27	1.1400	1.400000	1.110000	1.160000	+3.571%	1,277,032	+115.517%
2024-11-26	1.0500	1.220000	1.040000	1.120000	+4.673%	678,926	+123.214%
2024-11-25	0.9028	1.100000	0.902800	1.070000	+16.456%	671,858	+133.645%
2024-11-22	0.9000	0.936800	0.865100	0.918800	+2.339%	169,442	+172.094%
2024-11-21	0.8400	0.938600	0.801200	0.897800	+5.092%	358,058	+178.458%
2024-11-20	0.8230	0.870100	0.780000	0.854300	+5.521%	337,913	+192.637%
2024-11-19	0.8040	0.840000	0.760000	0.809600	-3.619%	381,176	+208.794%
2024-11-18	0.8500	0.900000	0.750000	0.840000	+2.227%	2,741,169	+197.619%
2024-11-15	1.0600	1.110000	0.801000	0.821700	-39.133%	2,345,275	+204.247%
2024-11-14	0.7848	1.350000	0.760000	1.350000	+72.150%	5,914,866	+85.185%
2024-11-13	0.7512	0.790000	0.740000	0.784200	+4.393%	214,318	+218.796%
2024-11-12	0.7671	0.785600	0.723000	0.751200	-2.404%	113,485	+232.801%
2024-11-11	0.7716	0.794400	0.720000	0.769700	-0.039%	233,258	+224.802%
2024-11-08	0.7700	0.770000	0.730000	0.770000	0.000%	127,363	+224.675%
2024-11-07	0.7788	0.787900	0.723600	0.770000	+2.068%	111,777	+224.675%
2024-11-06	0.7865	0.824800	0.715100	0.754400	-8.591%	368,167	+231.389%
2024-11-05	0.8600	0.860000	0.817500	0.825300	-2.158%	106,679	+202.920%
2024-11-04	0.8200	0.865800	0.791000	0.843500	+2.879%	597,576	+196.384%
2024-11-01	0.8200	0.840000	0.781200	0.819899	-0.012%	248,453	+204.916%
2024-10-31	0.8200	0.830000	0.790800	0.820000	-0.606%	41,347	+204.878%
2024-10-30	0.8158	0.840000	0.790000	0.825000	-0.686%	83,822	+203.030%
2024-10-29	0.8103	0.850000	0.810000	0.830700	-0.812%	102,315	+200.951%
2024-10-28	0.8021	0.850000	0.802100	0.837500	+3.523%	94,330	+198.507%
2024-10-25	0.7810	0.809500	0.760000	0.809000	+3.718%	107,617	+209.023%
2024-10-24	0.7783	0.799800	0.770000	0.780000	-2.022%	132,601	+220.513%
2024-10-23	0.8580	0.858000	0.774900	0.796100	-7.306%	190,436	+214.031%
2024-10-22	0.8740	0.890000	0.853600	0.858851	-3.489%	74,591	+191.087%
2024-10-21	0.8607	0.906700	0.840000	0.889900	-1.122%	166,194	+180.930%
2024-10-18	0.8688	0.910000	0.851400	0.900000	+1.067%	147,288	+177.778%
2024-10-17	0.9135	0.950000	0.867800	0.890500	-2.422%	161,748	+180.741%
2024-10-16	0.9172	0.944500	0.861700	0.912600	-1.330%	287,791	+173.943%
2024-10-15	1.0600	1.060000	0.890000	0.924900	-5.342%	538,756	+170.299%
2024-10-14	0.8095	0.990000	0.800800	0.977100	+24.885%	858,980	+155.859%
2024-10-11	0.7800	0.790000	0.750100	0.782400	+0.051%	165,386	+219.530%
2024-10-10	0.7727	0.798800	0.760000	0.782000	+1.545%	98,974	+219.693%
2024-10-09	0.7700	0.799000	0.750000	0.770100	-0.760%	114,969	+224.633%
2024-10-08	0.8100	0.819800	0.770000	0.776000	-6.731%	265,874	+222.165%
2024-10-07	0.8210	0.879400	0.800000	0.832000	-0.952%	340,484	+200.481%
2024-10-04	0.8200	0.888700	0.783000	0.840000	+2.140%	776,625	+197.619%
2024-10-03	0.7751	0.870700	0.740000	0.822400	+6.116%	1,068,887	+203.988%
2024-10-02	0.7801	0.800000	0.727600	0.775000	-3.125%	439,465	+222.581%
2024-10-01	1.0000	1.010000	0.744100	0.800000	-20.000%	922,405	+212.500%
2024-09-30	1.0500	1.190000	0.962800	1.000000	-5.660%	836,886	+150.000%
2024-09-27	1.0900	1.100000	1.020000	1.060000	-7.018%	472,228	+135.849%
2024-09-26	1.2800	1.329900	1.060000	1.140000	-15.556%	2,068,040	+119.298%
2024-09-25	1.3400	1.390000	1.290000	1.350000	-2.174%	3,350,085	+85.185%
2024-09-24	1.2800	1.380000	1.280000	1.380000	+1.471%	383,480	+81.159%
2024-09-23	1.3100	1.360000	1.270000	1.360000	+3.030%	372,937	+83.824%
2024-09-20	1.2900	1.370000	1.240000	1.320000	-4.348%	601,173	+89.394%
2024-09-19	1.3100	1.420000	1.250000	1.380000	+3.759%	1,308,951	+81.159%
2024-09-18	1.4400	1.500000	1.240000	1.330000	+6.400%	6,978,451	+87.970%
2024-09-17	2.0500	2.080000	1.220000	1.250000	-34.555%	18,256,078	+100.000%
2024-09-16	2.0800	2.190000	1.810000	1.910000	-9.479%	437,048	+30.890%
2024-09-13	2.0800	2.150000	2.018600	2.110000	+3.431%	45,467	+18.483%
2024-09-12	2.0000	2.090000	1.928600	2.040000	+0.493%	38,682	+22.549%
2024-09-11	1.9200	2.152500	1.873100	2.030000	+4.639%	111,567	+23.153%
2024-09-10	1.8900	1.950000	1.830000	1.940000	+4.301%	49,293	+28.866%
2024-09-09	1.8400	1.980000	1.830000	1.860000	0.000%	84,027	+34.409%
2024-09-06	1.8700	1.910000	1.810000	1.860000	0.000%	63,737	+34.409%
2024-09-05	1.8200	1.900000	1.810000	1.860000	+2.762%	61,953	+34.409%
2024-09-04	1.8100	1.870000	1.810000	1.810000	-0.549%	59,965	+38.122%
2024-09-03	1.7100	1.920000	1.710000	1.820000	-7.143%	145,480	+37.363%
2024-08-30	2.0300	2.060000	1.900000	1.960000	-6.667%	141,270	+27.551%
2024-08-29	2.1300	2.190000	1.670000	2.100000	-4.110%	2,627,086	+19.048%
2024-08-28	2.3800	2.380000	2.105000	2.190000	-7.203%	102,349	+14.155%
2024-08-27	2.2800	2.400000	2.184700	2.360000	-2.479%	130,206	+5.932%
2024-08-26	2.5900	2.590000	2.290000	2.420000	+2.979%	189,166	+3.306%
2024-08-23	2.1500	2.370000	2.050000	2.350000	+9.302%	179,897	+6.383%
2024-08-22	2.2600	2.289000	2.120600	2.150000	-5.286%	92,289	+16.279%
2024-08-21	2.6500	2.689900	2.160000	2.270000	-13.688%	387,603	+10.132%
2024-08-20	2.3500	2.630000	2.310000	2.630000	+10.970%	389,947	-4.943%
2024-08-19	2.1700	2.400000	2.150000	2.370000	+6.278%	197,764	+5.485%
2024-08-16	2.3600	2.400000	2.180000	2.230000	-3.463%	116,317	+12.108%
2024-08-15	2.3000	2.310000	2.100000	2.310000	+2.212%	135,619	+8.225%
2024-08-14	2.3100	2.540000	2.200000	2.260000	-3.004%	285,248	+10.619%
2024-08-13	2.1100	2.500000	2.080000	2.330000	+12.560%	339,555	+7.296%
2024-08-12	1.9500	2.130000	1.890000	2.070000	+11.290%	67,108	+20.773%
2024-08-09	1.7300	1.890000	1.730000	1.860000	+8.772%	88,203	+34.409%
2024-08-08	1.6600	1.820000	1.660000	1.710000	+1.786%	69,263	+46.199%
2024-08-07	1.7900	1.950000	1.670000	1.680000	-6.145%	150,332	+48.810%
2024-08-06	1.8000	1.860000	1.790000	1.790000	-1.105%	63,600	+39.665%
2024-08-05	1.9100	1.940000	1.700100	1.810000	-6.218%	147,209	+38.122%
2024-08-02	1.9500	2.040000	1.870000	1.930000	-3.500%	76,820	+29.534%
2024-08-01	2.0000	2.072500	1.960100	2.000000	-2.200%	72,251	+25.000%
2024-07-31	1.9100	2.146500	1.910000	2.045000	+7.632%	150,569	+22.249%
2024-07-30	2.1600	2.270000	1.810000	1.900000	-15.556%	343,345	+31.579%
2024-07-29	2.4200	2.459900	2.210000	2.250000	-15.094%	1,130,788	+11.111%
2024-07-26	2.5000	2.700000	2.410000	2.650000	+6.426%	218,765	-5.660%
2024-07-25	2.3000	2.570000	2.280000	2.490000	+5.957%	183,132	+0.402%
2024-07-24	2.5500	2.557800	2.320000	2.350000	-9.615%	158,582	+6.383%
2024-07-23	2.6400	2.660000	2.510000	2.600000	-3.346%	132,981	-3.846%
2024-07-22	2.8000	2.810000	2.600000	2.690000	-2.182%	181,708	-7.063%
2024-07-19	2.5300	2.877100	2.530000	2.750000	+7.004%	314,423	-9.091%
2024-07-18	2.7000	2.770000	2.500000	2.570000	-5.515%	241,464	-2.724%
2024-07-17	2.9000	2.930000	2.700000	2.720000	-6.207%	239,452	-8.088%
2024-07-16	2.9400	2.990000	2.820000	2.900000	+5.455%	231,221	-13.793%
2024-07-15	3.0000	3.100000	2.750000	2.750000	-11.290%	397,057	-9.091%
2024-07-12	2.8800	3.230000	2.870000	3.100000	+1.974%	886,372	-19.355%
2024-07-11	2.6600	3.290000	2.660000	3.040000	-0.328%	2,100,143	-17.763%
2024-07-10	4.3200	4.620000	2.900000	3.050000	+19.608%	44,735,684	-18.033%
2024-07-09	2.1800	2.630000	2.160000	2.550000	+15.909%	4,539,681	-1.961%
2024-07-08	2.2900	2.439600	2.150000	2.200000	-11.290%	759,070	+13.636%
2024-07-05	2.3500	2.530000	2.230000	2.480000	-0.800%	2,099,427	+0.806%
2024-07-03	3.0600	3.270000	2.270000	2.500000	+66.667%	55,806,099	0.000%
2024-07-02	1.3600	1.780000	1.360000	1.500000	+9.489%	4,589,753	+66.667%
2024-07-01	1.3500	1.400000	1.300000	1.370000	-0.364%	39,184	+82.482%
2024-06-28	1.5100	1.550000	1.350000	1.375000	-8.333%	101,076	+81.818%
2024-06-27	1.5100	1.669900	1.450000	1.500000	-1.961%	428,902	+66.667%
2024-06-26	1.6300	1.631700	1.500000	1.530000	-4.375%	50,937	+63.399%
2024-06-25	1.6400	1.720000	1.550000	1.600000	-1.235%	78,621	+56.250%
2024-06-24	1.6700	1.670000	1.527400	1.620000	0.000%	69,569	+54.321%
2024-06-21	1.5200	1.675400	1.470000	1.620000	+6.579%	113,002	+54.321%
2024-06-20	1.5000	1.614000	1.442000	1.520000	+4.828%	124,949	+64.474%
2024-06-18	1.7300	1.730000	1.410000	1.450000	-15.698%	839,852	+72.414%
2024-06-17	1.8000	1.915000	1.690000	1.720000	-4.444%	46,619	+45.349%