Dark

WPRT
Westport Fuel Systems Inc Common Shares
stock NASDAQ

Market Open

Aug 5, 2026 3:59:27 PM EDT

1.86USD+1.087%(+0.02)1,058

1.57Bid 2.14Ask 0.57Spread

Pre-market

Aug 5, 2026 8:45:30 AM EDT

1.80USD-2.174%(-0.04)450

After-hours

Aug 3, 2026 4:00:30 PM EDT

1.76USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	1.8100	1.8700	1.81000	1.8700	+1.630%	39,947	0.000%
2026-08-04	1.7500	1.8500	1.74000	1.8400	+4.545%	66,515	+1.630%
2026-08-03	1.8200	1.8200	1.74000	1.7600	-0.283%	59,413	+6.250%
2026-07-31	1.7200	1.8000	1.69000	1.7650	+2.616%	110,894	+5.949%
2026-07-30	1.7000	1.7700	1.69500	1.7200	+2.381%	33,699	+8.721%
2026-07-29	1.7100	1.8200	1.67000	1.6800	-2.890%	73,779	+11.310%
2026-07-28	1.7600	1.7608	1.71000	1.7300	-1.705%	81,617	+8.092%
2026-07-27	1.9100	1.9100	1.76000	1.7600	-8.094%	95,087	+6.250%
2026-07-24	1.8900	1.9200	1.86000	1.9150	+1.323%	55,980	-2.350%
2026-07-23	1.9000	1.9400	1.87500	1.8900	-1.305%	20,611	-1.058%
2026-07-22	1.8600	1.9280	1.86000	1.9150	+1.323%	42,622	-2.350%
2026-07-21	1.9200	1.9700	1.89000	1.8900	-0.526%	49,242	-1.058%
2026-07-20	1.9000	1.9800	1.84310	1.9000	-0.783%	75,001	-1.579%
2026-07-17	1.9000	1.9200	1.87010	1.9150	+0.262%	26,892	-2.350%
2026-07-16	1.8800	1.9200	1.88000	1.9100	0.000%	22,891	-2.094%
2026-07-15	1.8700	1.9200	1.86500	1.9100	+1.596%	95,440	-2.094%
2026-07-14	1.8800	1.9100	1.84000	1.8800	-1.571%	82,633	-0.532%
2026-07-13	2.0400	2.1500	1.88000	1.9100	-8.173%	144,093	-2.094%
2026-07-10	2.1000	2.1100	2.06000	2.0800	-1.422%	43,057	-10.096%
2026-07-09	2.0200	2.1100	2.02000	2.1100	+2.927%	33,097	-11.374%
2026-07-08	2.0100	2.0600	1.97000	2.0500	+1.990%	89,416	-8.780%
2026-07-07	2.1400	2.1400	1.99000	2.0100	-6.075%	141,507	-6.965%
2026-07-06	2.0900	2.2100	2.00000	2.1400	+1.905%	124,532	-12.617%
2026-07-02	2.0900	2.1550	2.07000	2.1000	-0.943%	88,988	-10.952%
2026-07-01	2.2200	2.2500	2.10000	2.1200	-6.195%	127,505	-11.792%
2026-06-30	2.2800	2.4050	2.25000	2.2600	-3.004%	191,051	-17.257%
2026-06-29	2.4700	2.5500	2.32000	2.3300	-5.668%	288,839	-19.742%
2026-06-26	2.3000	2.5400	2.30000	2.4700	+5.106%	384,428	-24.291%
2026-06-25	2.1400	2.4500	2.09000	2.3500	+8.796%	566,142	-20.426%
2026-06-24	2.0500	2.2900	2.00000	2.1600	+3.349%	587,455	-13.426%
2026-06-23	1.8500	2.2000	1.85000	2.0900	+2.451%	503,153	-10.526%
2026-06-22	1.8000	2.2500	1.74000	2.0400	-9.735%	2,066,531	-8.333%
2026-06-18	2.2450	2.5000	1.92010	2.2600	+21.505%	57,493,531	-17.257%
2026-06-17	1.8200	1.8774	1.82000	1.8600	0.000%	14,195	+0.538%
2026-06-16	1.8600	1.9000	1.81000	1.8600	+1.639%	22,742	+0.538%
2026-06-15	1.9000	1.9103	1.83000	1.8300	-2.139%	22,736	+2.186%
2026-06-12	1.8100	1.8900	1.81000	1.8700	+2.466%	16,836	0.000%
2026-06-11	1.8200	1.9432	1.80000	1.8250	+0.275%	11,134	+2.466%
2026-06-10	1.8400	1.8900	1.81000	1.8200	-0.546%	21,090	+2.747%
2026-06-09	1.8100	1.8699	1.81000	1.8300	-1.081%	22,426	+2.186%
2026-06-08	1.8700	1.9050	1.79000	1.8500	-2.632%	48,598	+1.081%
2026-06-05	1.9550	1.9600	1.87500	1.9000	-2.564%	15,278	-1.579%
2026-06-04	1.9500	1.9900	1.94500	1.9500	-0.510%	31,439	-4.103%
2026-06-03	1.9700	2.0039	1.96000	1.9600	-2.244%	13,748	-4.592%
2026-06-02	1.9700	2.0100	1.95100	2.0050	+2.821%	19,558	-6.733%
2026-06-01	1.9400	1.9880	1.94000	1.9500	-2.010%	21,065	-4.103%
2026-05-29	2.0000	2.0200	1.96500	1.9900	-0.500%	16,399	-6.030%
2026-05-28	1.9900	2.0200	1.97000	2.0000	+1.523%	15,465	-6.500%
2026-05-27	1.9810	2.0000	1.96000	1.9700	-0.505%	14,762	-5.076%
2026-05-26	1.9900	2.0399	1.96000	1.9800	-1.000%	16,271	-5.556%
2026-05-22	2.0100	2.0200	1.99600	2.0000	-1.478%	17,351	-6.500%
2026-05-21	2.0500	2.0700	2.02000	2.0300	-0.733%	26,388	-7.882%
2026-05-20	2.0100	2.0850	1.98000	2.0450	+0.988%	92,415	-8.557%
2026-05-19	1.9600	2.0300	1.96000	2.0250	+0.248%	8,723	-7.654%
2026-05-18	1.9700	2.0399	1.96500	2.0200	+1.508%	26,179	-7.426%
2026-05-15	2.0000	2.0200	1.95010	1.9900	-0.251%	37,040	-6.030%
2026-05-14	1.9500	2.0200	1.95000	1.9950	+1.269%	31,755	-6.266%
2026-05-13	1.9500	2.0052	1.93140	1.9700	+1.983%	16,539	-5.076%
2026-05-12	1.8900	1.9500	1.89000	1.9317	+0.088%	27,823	-3.194%
2026-05-11	2.0200	2.0200	1.92000	1.9300	-3.015%	17,998	-3.109%
2026-05-08	1.9300	2.0250	1.92000	1.9900	+3.646%	50,188	-6.030%
2026-05-07	1.9600	1.9600	1.86000	1.9200	-3.030%	67,731	-2.604%
2026-05-06	2.0200	2.0200	1.96010	1.9800	-1.000%	14,666	-5.556%
2026-05-05	2.0000	2.0300	1.98000	2.0000	+1.010%	16,956	-6.500%
2026-05-04	2.0200	2.0700	1.98000	1.9800	-2.222%	18,113	-5.556%
2026-05-01	2.0400	2.1100	1.99010	2.0250	-0.246%	28,082	-7.654%
2026-04-30	1.9700	2.0450	1.95000	2.0300	+4.910%	34,477	-7.882%
2026-04-29	2.0000	2.0100	1.93000	1.9350	-1.777%	31,326	-3.359%
2026-04-28	1.9800	1.9900	1.92000	1.9700	0.000%	35,833	-5.076%
2026-04-27	2.0100	2.0500	1.92010	1.9700	-0.505%	64,475	-5.076%
2026-04-24	2.0300	2.0550	1.71000	1.9800	-5.714%	226,354	-5.556%
2026-04-23	2.1600	2.1750	2.05700	2.1000	-2.552%	82,342	-10.952%
2026-04-22	2.1200	2.1550	2.07500	2.1550	+1.651%	18,128	-13.225%
2026-04-21	2.1600	2.1600	2.11000	2.1200	-1.852%	14,118	-11.792%
2026-04-20	2.1300	2.1800	2.11000	2.1600	+1.408%	23,460	-13.426%
2026-04-17	2.0809	2.1500	2.08090	2.1300	+3.902%	13,826	-12.207%
2026-04-16	2.1300	2.1552	2.03080	2.0500	-3.302%	86,993	-8.780%
2026-04-15	2.1200	2.1799	2.03000	2.1200	+4.382%	36,095	-11.792%
2026-04-14	2.0300	2.0900	2.00510	2.0310	+0.545%	88,449	-7.927%
2026-04-13	1.9900	2.0300	1.99000	2.0200	+1.508%	15,906	-7.426%
2026-04-10	1.9300	2.0300	1.92050	1.9900	+3.109%	58,679	-6.030%
2026-04-09	1.9157	1.9400	1.89010	1.9300	0.000%	34,218	-3.109%
2026-04-08	1.9166	1.9300	1.90000	1.9300	+2.116%	19,939	-3.109%
2026-04-07	1.8900	1.9000	1.87000	1.8900	-1.563%	13,595	-1.058%
2026-04-06	1.8400	1.9500	1.84000	1.9200	+2.674%	17,531	-2.604%
2026-04-02	1.8800	1.9000	1.82010	1.8700	-3.608%	27,022	0.000%
2026-04-01	1.8100	1.9400	1.81000	1.9400	+6.593%	41,503	-3.608%
2026-03-31	1.8500	1.8500	1.79000	1.8200	-1.087%	17,343	+2.747%
2026-03-30	1.8700	1.8800	1.81010	1.8400	-1.075%	26,624	+1.630%
2026-03-27	1.8700	1.8700	1.84000	1.8600	0.000%	22,676	+0.538%
2026-03-26	1.8400	1.8700	1.84000	1.8600	+0.541%	14,990	+0.538%
2026-03-25	1.8700	1.8700	1.83000	1.8500	0.000%	17,529	+1.081%
2026-03-24	1.8500	1.9400	1.83440	1.8500	-1.070%	17,662	+1.081%
2026-03-23	1.8600	1.9100	1.80000	1.8700	+0.268%	100,678	0.000%
2026-03-20	1.9800	1.9800	1.86500	1.8650	-4.113%	54,329	+0.268%
2026-03-19	2.0600	2.1000	1.93000	1.9450	-6.490%	62,316	-3.856%
2026-03-18	2.0300	2.0873	2.03000	2.0800	+1.961%	37,091	-10.096%
2026-03-17	2.0600	2.0700	2.00820	2.0400	-0.488%	48,957	-8.333%
2026-03-16	2.0300	2.1000	1.97000	2.0500	-0.485%	16,350	-8.780%
2026-03-13	2.0200	2.1050	1.97000	2.0600	+2.488%	39,706	-9.223%
2026-03-12	2.0500	2.0900	2.01000	2.0100	-1.471%	30,442	-6.965%
2026-03-11	2.0350	2.0600	2.01270	2.0400	-0.971%	16,985	-8.333%
2026-03-10	2.0300	2.0777	2.02780	2.0600	+0.980%	8,585	-9.223%
2026-03-09	2.0000	2.0500	1.96000	2.0400	+2.000%	19,210	-8.333%
2026-03-06	2.0600	2.0600	1.99000	2.0000	-1.478%	30,813	-6.500%
2026-03-05	2.0900	2.0900	2.03000	2.0300	-1.932%	48,583	-7.882%
2026-03-04	2.0050	2.1835	2.00500	2.0700	+3.500%	72,983	-9.662%
2026-03-03	1.9900	2.0100	1.93000	2.0000	+0.503%	15,535	-6.500%
2026-03-02	1.9900	2.0200	1.93000	1.9900	+0.505%	28,263	-6.030%
2026-02-27	2.0200	2.0300	1.96000	1.9800	-2.463%	31,942	-5.556%
2026-02-26	2.0400	2.0700	2.00000	2.0300	-0.976%	45,949	-7.882%
2026-02-25	2.0600	2.0800	2.02500	2.0500	0.000%	26,881	-8.780%
2026-02-24	2.1400	2.1400	2.05000	2.0500	-2.613%	22,660	-8.780%
2026-02-23	2.0200	2.1300	2.00000	2.1050	+3.186%	64,732	-11.164%
2026-02-20	2.0800	2.1300	2.04000	2.0400	-2.392%	25,186	-8.333%
2026-02-19	2.0100	2.0900	1.98000	2.0900	+3.470%	31,762	-10.526%
2026-02-18	1.9870	2.0199	1.95000	2.0199	+3.585%	47,628	-7.421%
2026-02-17	1.9800	1.9800	1.91000	1.9500	-1.515%	13,548	-4.103%
2026-02-13	1.8800	1.9850	1.86050	1.9800	+4.211%	55,134	-5.556%
2026-02-12	1.9100	1.9100	1.84500	1.9000	0.000%	70,457	-1.579%
2026-02-11	1.9800	1.9800	1.89000	1.9000	-3.061%	58,943	-1.579%
2026-02-10	2.0300	2.0900	1.95000	1.9600	-3.448%	114,808	-4.592%
2026-02-09	1.9100	2.0700	1.91000	2.0300	+6.283%	56,544	-7.882%
2026-02-06	1.8900	1.9300	1.88000	1.9100	+1.596%	29,446	-2.094%
2026-02-05	1.9500	1.9500	1.88000	1.8800	-4.082%	41,811	-0.532%
2026-02-04	1.9300	1.9799	1.90010	1.9600	+4.813%	76,860	-4.592%
2026-02-03	1.9200	1.9499	1.86000	1.8700	-1.579%	45,957	0.000%
2026-02-02	1.9300	1.9500	1.85000	1.9000	-2.564%	71,684	-1.579%
2026-01-30	2.0001	2.0600	1.92000	1.9500	-3.465%	70,710	-4.103%
2026-01-29	2.0400	2.0550	2.01000	2.0200	-1.942%	55,288	-7.426%
2026-01-28	2.1200	2.1500	2.02000	2.0600	-2.830%	79,275	-9.223%
2026-01-27	2.1200	2.1400	2.11000	2.1200	-0.935%	37,968	-11.792%
2026-01-26	2.2600	2.3050	2.11000	2.1400	-1.835%	151,439	-12.617%
2026-01-23	2.1800	2.2250	2.15000	2.1800	-0.457%	40,260	-14.220%
2026-01-22	2.2500	2.3000	2.18500	2.1900	-1.794%	102,469	-14.612%
2026-01-21	2.1800	2.2700	2.16000	2.2300	+2.765%	163,545	-16.143%
2026-01-20	2.2000	2.2900	2.12000	2.1700	+4.831%	144,306	-13.825%
2026-01-16	2.1700	2.2399	2.05310	2.0700	-4.167%	35,879	-9.662%
2026-01-15	2.2000	2.2500	2.15000	2.1600	-0.917%	133,946	-13.426%
2026-01-14	2.2500	2.2500	2.12000	2.1800	+1.869%	119,229	-14.220%
2026-01-13	2.1100	2.1599	2.06430	2.1400	+2.392%	87,925	-12.617%
2026-01-12	1.9800	2.1400	1.94000	2.0900	+6.091%	70,217	-10.526%
2026-01-09	2.0200	2.0200	1.93000	1.9700	-2.475%	25,465	-5.076%
2026-01-08	2.0000	2.0650	1.98010	2.0200	+0.498%	44,482	-7.426%
2026-01-07	2.0400	2.0800	1.97500	2.0100	-0.985%	78,678	-6.965%
2026-01-06	1.9000	2.0600	1.87000	2.0300	+8.556%	166,588	-7.882%
2026-01-05	1.6300	1.8900	1.63000	1.8700	+14.024%	210,417	0.000%
2026-01-02	1.5900	1.6400	1.56000	1.6400	+4.459%	55,652	+14.024%
2025-12-31	1.6000	1.6000	1.57000	1.5700	-0.633%	137,785	+19.108%
2025-12-30	1.5900	1.6100	1.57000	1.5800	-0.629%	195,804	+18.354%
2025-12-29	1.5900	1.6400	1.58000	1.5900	-1.852%	252,882	+17.610%
2025-12-26	1.6400	1.6400	1.62000	1.6200	0.000%	95,377	+15.432%
2025-12-24	1.6300	1.6400	1.61000	1.6200	0.000%	82,460	+15.432%
2025-12-23	1.6500	1.6900	1.62000	1.6200	-1.818%	153,482	+15.432%
2025-12-22	1.6500	1.6890	1.61000	1.6500	-1.786%	125,097	+13.333%
2025-12-19	1.7100	1.7300	1.68000	1.6800	-1.176%	69,298	+11.310%
2025-12-18	1.7200	1.7200	1.70000	1.7000	0.000%	21,300	+10.000%
2025-12-17	1.7900	1.8127	1.70000	1.7000	-5.028%	69,584	+10.000%
2025-12-16	1.7900	1.8200	1.77000	1.7900	-0.556%	68,347	+4.469%
2025-12-15	1.6800	1.8300	1.67000	1.8000	+7.143%	102,947	+3.889%
2025-12-12	1.6700	1.7000	1.67000	1.6800	+1.205%	48,231	+11.310%
2025-12-11	1.6000	1.6700	1.60000	1.6600	+3.750%	72,981	+12.651%
2025-12-10	1.6300	1.6567	1.58500	1.6000	-1.840%	198,717	+16.875%
2025-12-09	1.6500	1.6600	1.63000	1.6300	-0.610%	26,207	+14.724%
2025-12-08	1.6700	1.7000	1.63000	1.6400	-1.796%	104,828	+14.024%
2025-12-05	1.7300	1.7650	1.67000	1.6700	-3.746%	67,004	+11.976%
2025-12-04	1.7700	1.7800	1.73000	1.7350	-1.700%	41,764	+7.781%
2025-12-03	1.8300	1.8600	1.75000	1.7650	-3.552%	47,400	+5.949%
2025-12-02	1.7800	1.8499	1.71000	1.8300	+3.977%	140,634	+2.186%
2025-12-01	1.7700	1.7965	1.75000	1.7600	-1.124%	42,124	+6.250%
2025-11-28	1.8000	1.8000	1.76000	1.7800	+0.565%	58,424	+5.056%
2025-11-26	1.6800	1.8000	1.65000	1.7700	+5.988%	98,799	+5.650%
2025-11-25	1.6700	1.6900	1.64000	1.6700	-0.595%	36,207	+11.976%
2025-11-24	1.5500	1.6900	1.55000	1.6800	+6.329%	158,702	+11.310%
2025-11-21	1.5400	1.6200	1.54000	1.5800	+2.597%	140,539	+18.354%
2025-11-20	1.6100	1.6500	1.54000	1.5400	-4.938%	55,271	+21.429%
2025-11-19	1.6200	1.6509	1.59000	1.6200	-1.220%	31,957	+15.432%
2025-11-18	1.5700	1.7000	1.57000	1.6400	+3.797%	103,864	+14.024%
2025-11-17	1.6700	1.6950	1.56020	1.5800	-5.389%	83,909	+18.354%
2025-11-14	1.7000	1.7000	1.67000	1.6700	-2.339%	54,949	+11.976%
2025-11-13	1.7300	1.7900	1.71000	1.7100	-4.469%	75,039	+9.357%
2025-11-12	1.8400	1.8600	1.77060	1.7900	-1.648%	67,359	+4.469%
2025-11-11	2.0800	2.0800	1.82000	1.8200	-8.081%	99,741	+2.747%
2025-11-10	2.0000	2.1000	1.97000	1.9800	-0.503%	73,223	-5.556%
2025-11-07	2.0200	2.0250	1.97000	1.9900	-2.451%	41,928	-6.030%
2025-11-06	2.0400	2.1200	1.97000	2.0400	0.000%	71,787	-8.333%
2025-11-05	1.9699	2.0500	1.96500	2.0400	+3.553%	54,207	-8.333%
2025-11-04	1.9600	2.0027	1.96000	1.9700	-1.005%	42,954	-5.076%
2025-11-03	2.0000	2.0100	1.98000	1.9900	-0.500%	43,747	-6.030%
2025-10-31	1.9800	2.0100	1.97000	2.0000	+0.503%	38,886	-6.500%
2025-10-30	2.0000	2.0300	1.99000	1.9900	-1.241%	31,335	-6.030%
2025-10-29	2.0100	2.0399	2.00000	2.0150	+0.599%	55,739	-7.196%
2025-10-28	2.0400	2.0700	2.00000	2.0030	-1.330%	58,472	-6.640%
2025-10-27	2.0200	2.0500	2.02000	2.0300	+0.995%	62,260	-7.882%
2025-10-24	2.0100	2.0510	2.01000	2.0100	+0.500%	50,087	-6.965%
2025-10-23	2.0200	2.0400	2.00000	2.0000	-0.498%	39,166	-6.500%
2025-10-22	2.0500	2.0900	2.00000	2.0100	-2.427%	92,081	-6.965%
2025-10-21	2.0800	2.1600	2.03710	2.0600	-0.962%	90,932	-9.223%
2025-10-20	2.1000	2.1121	2.06000	2.0800	-0.240%	59,975	-10.096%
2025-10-17	2.0950	2.1200	2.05000	2.0850	-0.714%	53,912	-10.312%
2025-10-16	2.1600	2.1900	2.08000	2.1000	-4.110%	95,701	-10.952%
2025-10-15	2.3400	2.3900	2.04000	2.1900	-4.783%	321,770	-14.612%
2025-10-14	2.1200	2.3001	2.10000	2.3000	+7.728%	163,975	-18.696%
2025-10-13	2.1400	2.1600	2.11530	2.1350	+1.185%	20,935	-12.412%
2025-10-10	2.1900	2.2304	2.10000	2.1100	-2.765%	114,111	-11.374%
2025-10-09	2.2500	2.2500	2.16000	2.1700	-1.810%	139,819	-13.825%
2025-10-08	2.2500	2.2900	2.21000	2.2100	-0.450%	70,574	-15.385%
2025-10-07	2.2800	2.3300	2.22000	2.2200	-2.632%	87,800	-15.766%
2025-10-06	2.2200	2.4100	2.22000	2.2800	-2.146%	120,265	-17.982%
2025-10-03	2.2700	2.3850	2.27000	2.3300	+2.643%	93,004	-19.742%
2025-10-02	2.3400	2.3650	2.25000	2.2700	-2.575%	43,585	-17.621%
2025-10-01	2.2800	2.3400	2.26010	2.3300	+2.643%	29,586	-19.742%
2025-09-30	2.2900	2.4100	2.26000	2.2700	-2.155%	26,035	-17.621%
2025-09-29	2.3800	2.4000	2.28000	2.3200	-1.277%	27,280	-19.397%
2025-09-26	2.4000	2.4000	2.31400	2.3500	-2.083%	23,604	-20.426%
2025-09-25	2.5100	2.5100	2.40000	2.4000	-4.382%	49,019	-22.083%
2025-09-24	2.4100	2.5451	2.41000	2.5100	+4.271%	58,382	-25.498%
2025-09-23	2.2600	2.4200	2.26000	2.4072	+6.513%	87,370	-22.316%
2025-09-22	2.2400	2.3599	2.21000	2.2600	+0.893%	75,193	-17.257%
2025-09-19	2.2600	2.3316	2.24000	2.2400	-0.444%	53,835	-16.518%
2025-09-18	2.3200	2.3690	2.24000	2.2500	-3.226%	54,491	-16.889%
2025-09-17	2.3300	2.3814	2.30000	2.3250	-0.641%	59,902	-19.570%
2025-09-16	2.3600	2.3700	2.33000	2.3400	-1.266%	20,322	-20.085%
2025-09-15	2.3400	2.4000	2.32890	2.3700	+0.894%	23,895	-21.097%
2025-09-12	2.3700	2.4000	2.30000	2.3490	-1.303%	19,233	-20.392%
2025-09-11	2.3700	2.4000	2.33000	2.3800	+0.847%	37,897	-21.429%
2025-09-10	2.3500	2.3800	2.31510	2.3600	+1.288%	39,407	-20.763%
2025-09-09	2.5000	2.5000	2.27740	2.3300	-1.688%	99,628	-19.742%
2025-09-08	2.5100	2.5200	2.33590	2.3700	-5.952%	76,071	-21.097%
2025-09-05	2.6800	2.6800	2.46000	2.5200	-4.545%	81,661	-25.794%
2025-09-04	2.6900	2.7000	2.62000	2.6400	-2.941%	50,187	-29.167%
2025-09-03	2.7400	2.7700	2.64000	2.7200	-1.599%	55,312	-31.250%
2025-09-02	2.7800	2.8000	2.72230	2.7642	-0.925%	25,573	-32.349%
2025-08-29	2.8000	2.8265	2.76400	2.7900	+0.722%	21,947	-32.975%
2025-08-28	2.8700	2.8700	2.75000	2.7700	-3.484%	35,334	-32.491%
2025-08-27	2.8900	2.8900	2.81130	2.8700	+0.490%	16,236	-34.843%
2025-08-26	2.8700	2.9351	2.83000	2.8560	-2.024%	10,954	-34.524%
2025-08-25	2.8900	2.9792	2.87500	2.9150	+1.215%	25,156	-35.849%
2025-08-22	2.7700	2.9200	2.77000	2.8800	+2.491%	25,868	-35.069%
2025-08-21	2.7900	2.8500	2.78000	2.8100	-0.707%	8,884	-33.452%
2025-08-20	2.8200	2.9000	2.80030	2.8300	-2.414%	27,833	-33.922%
2025-08-19	2.9800	2.9800	2.85000	2.9000	-2.685%	26,617	-35.517%
2025-08-18	2.9500	2.9800	2.86000	2.9800	+3.833%	13,730	-37.248%
2025-08-15	2.9500	2.9900	2.86000	2.8700	-2.712%	42,638	-34.843%
2025-08-14	3.2500	3.2600	2.89000	2.9500	-9.924%	139,835	-36.610%
2025-08-13	3.3600	3.3600	3.10730	3.2750	-2.239%	109,236	-42.901%
2025-08-12	3.2600	3.4881	3.25000	3.3500	-7.074%	50,696	-44.179%
2025-08-11	3.8300	3.8800	3.57000	3.6050	-5.628%	74,555	-48.128%
2025-08-08	3.7100	3.8725	3.70000	3.8200	+3.096%	14,431	-51.047%
2025-08-07	3.7790	3.7799	3.67000	3.7053	-1.324%	12,880	-49.532%
2025-08-06	3.7500	3.7737	3.75000	3.7550	+0.401%	16,058	-50.200%
2025-08-05	3.7600	3.8200	3.74000	3.7400	-0.532%	7,151	-50.000%
2025-08-04	3.6600	3.7649	3.66000	3.7600	+2.732%	5,432	-50.266%
2025-08-01	3.6500	3.7100	3.65000	3.6600	-1.613%	17,904	-48.907%
2025-07-31	3.9384	3.9460	3.69910	3.7200	-2.362%	9,565	-49.731%
2025-07-30	3.8867	4.0000	3.81000	3.8100	-1.039%	19,136	-50.919%
2025-07-29	3.9600	4.0200	3.81010	3.8500	-3.870%	30,096	-51.429%
2025-07-28	4.0200	4.1000	3.98000	4.0050	-0.373%	16,178	-53.308%
2025-07-25	4.0000	4.0600	3.97000	4.0200	+1.259%	12,498	-53.483%
2025-07-24	4.0000	4.0700	3.97000	3.9700	-0.998%	13,378	-52.897%
2025-07-23	3.9500	4.1200	3.95000	4.0100	+0.250%	20,840	-53.367%
2025-07-22	3.9000	4.1500	3.85010	4.0000	+1.652%	27,993	-53.250%
2025-07-21	3.8300	4.0000	3.82500	3.9350	+1.943%	22,852	-52.478%
2025-07-18	4.0800	4.0800	3.82000	3.8600	-3.015%	34,230	-51.554%
2025-07-17	3.9900	4.0700	3.82000	3.9800	+1.401%	36,502	-53.015%
2025-07-16	3.9900	4.0900	3.83000	3.9250	+0.641%	53,499	-52.357%
2025-07-15	3.4500	3.9215	3.45000	3.9000	+13.703%	94,046	-52.051%
2025-07-14	3.3300	3.4300	3.30000	3.4300	+3.313%	31,366	-45.481%
2025-07-11	3.2600	3.3200	3.26000	3.3200	+1.840%	23,683	-43.675%
2025-07-10	3.3500	3.3600	3.25000	3.2600	-0.306%	28,894	-42.638%
2025-07-09	3.2100	3.3200	3.21000	3.2700	+1.553%	32,660	-42.813%
2025-07-08	3.2402	3.2800	3.21000	3.2200	+1.258%	27,762	-41.925%
2025-07-07	3.1600	3.2600	3.14750	3.1800	-0.313%	33,460	-41.195%
2025-07-03	3.1076	3.2000	3.10760	3.1900	+2.572%	4,283	-41.379%
2025-07-02	3.1100	3.2000	3.06000	3.1100	0.000%	29,549	-39.871%
2025-07-01	3.1000	3.1440	3.07000	3.1100	-0.936%	15,599	-39.871%
2025-06-30	3.0000	3.1650	2.93000	3.1394	+5.173%	39,790	-40.434%
2025-06-27	3.0000	3.0600	2.96000	2.9850	+0.505%	16,779	-37.353%
2025-06-26	3.0000	3.0900	2.97000	2.9700	-1.000%	52,537	-37.037%
2025-06-25	3.0000	3.1500	2.96090	3.0000	-0.332%	19,020	-37.667%
2025-06-24	2.9778	3.0400	2.97780	3.0100	-0.331%	7,892	-37.874%
2025-06-23	3.0200	3.1700	3.00000	3.0200	+3.072%	21,911	-38.079%
2025-06-20	3.0000	3.0681	2.92000	2.9300	-2.658%	19,005	-36.177%
2025-06-18	2.9150	3.0500	2.91000	3.0100	+3.793%	13,727	-37.874%
2025-06-17	2.9009	2.9300	2.86000	2.9000	+0.694%	6,315	-35.517%
2025-06-16	2.8100	2.9100	2.81000	2.8800	+2.128%	6,700	-35.069%
2025-06-13	2.9500	2.9500	2.76000	2.8200	-1.998%	26,670	-33.688%
2025-06-12	2.9000	2.9100	2.77000	2.8775	-1.117%	19,156	-35.013%
2025-06-11	2.9000	2.9441	2.90000	2.9100	-0.342%	7,168	-35.739%
2025-06-10	2.8300	2.9500	2.83000	2.9200	+1.565%	15,159	-35.959%
2025-06-09	2.8100	2.9100	2.81000	2.8750	-0.174%	7,374	-34.957%
2025-06-06	2.9015	2.9015	2.83420	2.8800	+1.767%	2,638	-35.069%
2025-06-05	2.8624	2.9199	2.82000	2.8300	0.000%	14,101	-33.922%
2025-06-04	2.8500	2.9020	2.82000	2.8300	-1.049%	17,626	-33.922%
2025-06-03	2.7900	2.8900	2.79000	2.8600	+1.418%	5,232	-34.615%
2025-06-02	2.9700	2.9700	2.75000	2.8200	-3.093%	17,630	-33.688%
2025-05-30	2.9000	2.9400	2.90000	2.9100	+0.692%	7,854	-35.739%
2025-05-29	2.8900	2.9207	2.88000	2.8900	-0.345%	10,253	-35.294%
2025-05-28	2.9400	2.9400	2.89000	2.9000	-1.361%	20,699	-35.517%
2025-05-27	2.8900	2.9600	2.89000	2.9400	+1.062%	14,736	-36.395%
2025-05-23	2.9200	2.9700	2.90000	2.9091	-1.172%	10,789	-35.719%
2025-05-22	2.9200	2.9700	2.89000	2.9436	+0.808%	12,521	-36.472%
2025-05-21	2.8900	3.0000	2.89000	2.9200	+1.038%	2,410	-35.959%
2025-05-20	2.8800	2.9500	2.88000	2.8900	+0.187%	10,376	-35.294%
2025-05-19	2.8700	2.9435	2.87000	2.8846	-2.217%	4,267	-35.173%
2025-05-16	2.8684	2.9600	2.83010	2.9500	+3.509%	6,036	-36.610%
2025-05-15	2.9000	2.9554	2.81000	2.8500	+1.064%	13,280	-34.386%
2025-05-14	3.0900	3.0900	2.82000	2.8200	-6.931%	18,600	-33.688%
2025-05-13	2.8100	3.0496	2.81000	3.0300	+4.580%	17,466	-38.284%
2025-05-12	2.8000	2.8973	2.79000	2.8973	+4.975%	33,146	-35.457%
2025-05-09	2.7200	2.8799	2.71000	2.7600	-1.779%	10,548	-32.246%
2025-05-08	2.7492	2.8597	2.65000	2.8100	+4.461%	17,974	-33.452%
2025-05-07	2.7500	2.7867	2.69000	2.6900	-1.825%	8,445	-30.483%
2025-05-06	2.7800	2.8400	2.69010	2.7400	-3.860%	23,237	-31.752%
2025-05-05	2.9100	2.9600	2.85000	2.8500	-3.716%	8,509	-34.386%
2025-05-02	2.9200	2.9600	2.86000	2.9600	+2.422%	17,138	-36.824%
2025-05-01	2.9136	2.9136	2.85000	2.8900	-1.027%	32,110	-35.294%
2025-04-30	2.8707	2.9200	2.87070	2.9200	0.000%	5,561	-35.959%
2025-04-29	2.9600	2.9999	2.85000	2.9200	+2.456%	7,364	-35.959%
2025-04-28	2.9800	2.9868	2.85000	2.8500	-1.893%	9,562	-34.386%
2025-04-25	2.8500	2.9700	2.85000	2.9050	-0.343%	11,181	-35.628%
2025-04-24	2.8600	2.9600	2.86000	2.9150	+4.593%	17,509	-35.849%
2025-04-23	2.8800	2.8903	2.78700	2.7870	-2.211%	12,465	-32.903%
2025-04-22	2.8700	2.9500	2.75944	2.8500	+2.151%	16,646	-34.386%
2025-04-21	2.8800	2.9899	2.69000	2.7900	-2.105%	31,314	-32.975%
2025-04-17	2.7700	2.8600	2.74000	2.8500	+3.373%	10,404	-34.386%
2025-04-16	2.7500	2.8800	2.75000	2.7570	-2.923%	14,236	-32.173%
2025-04-15	2.8900	2.9300	2.75000	2.8400	-3.729%	12,277	-34.155%
2025-04-14	2.9300	2.9850	2.80000	2.9500	+2.787%	19,307	-36.610%
2025-04-11	2.7900	3.0400	2.79000	2.8700	+3.237%	29,320	-34.843%
2025-04-10	2.9300	3.0500	2.75000	2.7800	-4.467%	22,443	-32.734%
2025-04-09	2.6100	2.9892	2.50000	2.9100	+12.525%	34,253	-35.739%
2025-04-08	2.9000	2.9493	2.52000	2.5861	-8.294%	61,678	-27.690%
2025-04-07	2.9100	2.9400	2.75000	2.8200	-4.082%	73,843	-33.688%
2025-04-04	3.0600	3.1000	2.75000	2.9400	-5.161%	98,870	-36.395%
2025-04-03	3.2400	3.3933	3.06800	3.1000	-8.824%	78,024	-39.677%
2025-04-02	3.4600	3.5650	3.36000	3.4000	-4.494%	54,081	-45.000%
2025-04-01	3.6600	3.7700	3.44000	3.5600	-4.043%	69,523	-47.472%
2025-03-31	3.8400	3.9400	3.38000	3.7100	-3.886%	74,849	-49.596%
2025-03-28	4.1600	4.1600	3.81630	3.8600	-8.962%	30,245	-51.554%
2025-03-27	3.9000	4.2500	3.90000	4.2400	+3.667%	18,550	-55.896%
2025-03-26	4.1200	4.1200	3.94000	4.0900	-0.728%	33,954	-54.279%
2025-03-25	3.9900	4.1200	3.95000	4.1200	+5.913%	25,749	-54.612%
2025-03-24	3.7100	3.9900	3.71000	3.8900	+5.135%	24,179	-51.928%
2025-03-21	3.8500	3.9000	3.70000	3.7000	-3.896%	17,685	-49.459%
2025-03-20	3.8600	3.9400	3.80000	3.8500	-2.532%	8,729	-51.429%
2025-03-19	3.7500	3.9500	3.74000	3.9500	+5.615%	21,808	-52.658%
2025-03-18	3.6400	3.8600	3.53000	3.7400	+1.081%	18,219	-50.000%
2025-03-17	3.5200	3.7800	3.52000	3.7000	+5.114%	23,401	-49.459%
2025-03-14	3.4100	3.6646	3.41000	3.5200	+2.326%	7,266	-46.875%
2025-03-13	3.7000	3.7000	3.36000	3.4400	-6.139%	64,221	-45.640%
2025-03-12	3.6800	3.7700	3.58320	3.6650	-0.678%	47,491	-48.977%
2025-03-11	3.6400	3.7600	3.58470	3.6900	+2.075%	34,294	-49.322%
2025-03-10	3.8220	3.8300	3.56240	3.6150	-5.614%	79,161	-48.271%
2025-03-07	3.9000	3.9000	3.75000	3.8300	-1.795%	27,010	-51.175%
2025-03-06	3.9400	3.9599	3.82000	3.9000	-2.256%	49,529	-52.051%
2025-03-05	4.1300	4.1300	3.95000	3.9900	-2.086%	33,793	-53.133%
2025-03-04	4.0700	4.1000	4.00000	4.0750	-2.976%	38,902	-54.110%
2025-03-03	4.2000	4.2300	4.03000	4.2000	-0.943%	44,653	-55.476%
2025-02-28	4.2100	4.3400	4.20000	4.2400	+0.952%	14,432	-55.896%
2025-02-27	4.2500	4.4400	4.20000	4.2000	-1.869%	30,301	-55.476%
2025-02-26	4.3200	4.3200	4.23000	4.2800	-0.117%	18,901	-56.308%
2025-02-25	4.4700	4.4700	4.26820	4.2850	-4.778%	37,362	-56.359%
2025-02-24	4.5500	4.5800	4.40020	4.5000	+0.223%	26,171	-58.444%
2025-02-21	4.4300	4.5700	4.35010	4.4900	+2.278%	27,129	-58.352%
2025-02-20	4.5391	4.5391	4.32000	4.3900	-3.939%	25,380	-57.403%
2025-02-19	4.6800	4.7200	4.57000	4.5700	-3.178%	24,664	-59.081%
2025-02-18	4.5800	4.7650	4.58000	4.7200	+3.057%	48,192	-60.381%
2025-02-14	4.5000	4.6500	4.38000	4.5800	+2.461%	36,548	-59.170%
2025-02-13	4.3900	4.5000	4.29000	4.4700	+4.439%	34,575	-58.166%