Dark

WPRT
Westport Fuel Systems Inc Common Shares
stock NASDAQ

At Close

Jun 18, 2026 3:59:57 PM EDT

2.27USD+22.043%(+0.41)57,493,531

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2026 9:29:58 AM EDT

2.25USD+20.968%(+0.39)2,698,276

After-hours

Jun 18, 2026 4:59:30 PM EDT

2.27USD0.000%(0.00)93,115

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	2.2450	2.5000	1.92010	2.2600	+21.505%	57,493,531	0.000%
2026-06-17	1.8200	1.8774	1.82000	1.8600	0.000%	14,195	+21.505%
2026-06-16	1.8600	1.9000	1.81000	1.8600	+1.639%	22,742	+21.505%
2026-06-15	1.9000	1.9103	1.83000	1.8300	-2.139%	22,736	+23.497%
2026-06-12	1.8100	1.8900	1.81000	1.8700	+2.466%	16,836	+20.856%
2026-06-11	1.8200	1.9432	1.80000	1.8250	+0.275%	11,134	+23.836%
2026-06-10	1.8400	1.8900	1.81000	1.8200	-0.546%	21,090	+24.176%
2026-06-09	1.8100	1.8699	1.81000	1.8300	-1.081%	22,426	+23.497%
2026-06-08	1.8700	1.9050	1.79000	1.8500	-2.632%	48,598	+22.162%
2026-06-05	1.9550	1.9600	1.87500	1.9000	-2.564%	15,278	+18.947%
2026-06-04	1.9500	1.9900	1.94500	1.9500	-0.510%	31,439	+15.897%
2026-06-03	1.9700	2.0039	1.96000	1.9600	-2.244%	13,748	+15.306%
2026-06-02	1.9700	2.0100	1.95100	2.0050	+2.821%	19,558	+12.718%
2026-06-01	1.9400	1.9880	1.94000	1.9500	-2.010%	21,065	+15.897%
2026-05-29	2.0000	2.0200	1.96500	1.9900	-0.500%	16,399	+13.568%
2026-05-28	1.9900	2.0200	1.97000	2.0000	+1.523%	15,465	+13.000%
2026-05-27	1.9810	2.0000	1.96000	1.9700	-0.505%	14,762	+14.721%
2026-05-26	1.9900	2.0399	1.96000	1.9800	-1.000%	16,271	+14.141%
2026-05-22	2.0100	2.0200	1.99600	2.0000	-1.478%	17,351	+13.000%
2026-05-21	2.0500	2.0700	2.02000	2.0300	-0.733%	26,388	+11.330%
2026-05-20	2.0100	2.0850	1.98000	2.0450	+0.988%	92,415	+10.513%
2026-05-19	1.9600	2.0300	1.96000	2.0250	+0.248%	8,723	+11.605%
2026-05-18	1.9700	2.0399	1.96500	2.0200	+1.508%	26,179	+11.881%
2026-05-15	2.0000	2.0200	1.95010	1.9900	-0.251%	37,040	+13.568%
2026-05-14	1.9500	2.0200	1.95000	1.9950	+1.269%	31,755	+13.283%
2026-05-13	1.9500	2.0052	1.93140	1.9700	+1.983%	16,539	+14.721%
2026-05-12	1.8900	1.9500	1.89000	1.9317	+0.088%	27,823	+16.995%
2026-05-11	2.0200	2.0200	1.92000	1.9300	-3.015%	17,998	+17.098%
2026-05-08	1.9300	2.0250	1.92000	1.9900	+3.646%	50,188	+13.568%
2026-05-07	1.9600	1.9600	1.86000	1.9200	-3.030%	67,731	+17.708%
2026-05-06	2.0200	2.0200	1.96010	1.9800	-1.000%	14,666	+14.141%
2026-05-05	2.0000	2.0300	1.98000	2.0000	+1.010%	16,956	+13.000%
2026-05-04	2.0200	2.0700	1.98000	1.9800	-2.222%	18,113	+14.141%
2026-05-01	2.0400	2.1100	1.99010	2.0250	-0.246%	28,082	+11.605%
2026-04-30	1.9700	2.0450	1.95000	2.0300	+4.910%	34,477	+11.330%
2026-04-29	2.0000	2.0100	1.93000	1.9350	-1.777%	31,326	+16.796%
2026-04-28	1.9800	1.9900	1.92000	1.9700	0.000%	35,833	+14.721%
2026-04-27	2.0100	2.0500	1.92010	1.9700	-0.505%	64,475	+14.721%
2026-04-24	2.0300	2.0550	1.71000	1.9800	-5.714%	226,354	+14.141%
2026-04-23	2.1600	2.1750	2.05700	2.1000	-2.552%	82,342	+7.619%
2026-04-22	2.1200	2.1550	2.07500	2.1550	+1.651%	18,128	+4.872%
2026-04-21	2.1600	2.1600	2.11000	2.1200	-1.852%	14,118	+6.604%
2026-04-20	2.1300	2.1800	2.11000	2.1600	+1.408%	23,460	+4.630%
2026-04-17	2.0809	2.1500	2.08090	2.1300	+3.902%	13,826	+6.103%
2026-04-16	2.1300	2.1552	2.03080	2.0500	-3.302%	86,993	+10.244%
2026-04-15	2.1200	2.1799	2.03000	2.1200	+4.382%	36,095	+6.604%
2026-04-14	2.0300	2.0900	2.00510	2.0310	+0.545%	88,449	+11.275%
2026-04-13	1.9900	2.0300	1.99000	2.0200	+1.508%	15,906	+11.881%
2026-04-10	1.9300	2.0300	1.92050	1.9900	+3.109%	58,679	+13.568%
2026-04-09	1.9157	1.9400	1.89010	1.9300	0.000%	34,218	+17.098%
2026-04-08	1.9166	1.9300	1.90000	1.9300	+2.116%	19,939	+17.098%
2026-04-07	1.8900	1.9000	1.87000	1.8900	-1.563%	13,595	+19.577%
2026-04-06	1.8400	1.9500	1.84000	1.9200	+2.674%	17,531	+17.708%
2026-04-02	1.8800	1.9000	1.82010	1.8700	-3.608%	27,022	+20.856%
2026-04-01	1.8100	1.9400	1.81000	1.9400	+6.593%	41,503	+16.495%
2026-03-31	1.8500	1.8500	1.79000	1.8200	-1.087%	17,343	+24.176%
2026-03-30	1.8700	1.8800	1.81010	1.8400	-1.075%	26,624	+22.826%
2026-03-27	1.8700	1.8700	1.84000	1.8600	0.000%	22,676	+21.505%
2026-03-26	1.8400	1.8700	1.84000	1.8600	+0.541%	14,990	+21.505%
2026-03-25	1.8700	1.8700	1.83000	1.8500	0.000%	17,529	+22.162%
2026-03-24	1.8500	1.9400	1.83440	1.8500	-1.070%	17,662	+22.162%
2026-03-23	1.8600	1.9100	1.80000	1.8700	+0.268%	100,678	+20.856%
2026-03-20	1.9800	1.9800	1.86500	1.8650	-4.113%	54,329	+21.180%
2026-03-19	2.0600	2.1000	1.93000	1.9450	-6.490%	62,316	+16.195%
2026-03-18	2.0300	2.0873	2.03000	2.0800	+1.961%	37,091	+8.654%
2026-03-17	2.0600	2.0700	2.00820	2.0400	-0.488%	48,957	+10.784%
2026-03-16	2.0300	2.1000	1.97000	2.0500	-0.485%	16,350	+10.244%
2026-03-13	2.0200	2.1050	1.97000	2.0600	+2.488%	39,706	+9.709%
2026-03-12	2.0500	2.0900	2.01000	2.0100	-1.471%	30,442	+12.438%
2026-03-11	2.0350	2.0600	2.01270	2.0400	-0.971%	16,985	+10.784%
2026-03-10	2.0300	2.0777	2.02780	2.0600	+0.980%	8,585	+9.709%
2026-03-09	2.0000	2.0500	1.96000	2.0400	+2.000%	19,210	+10.784%
2026-03-06	2.0600	2.0600	1.99000	2.0000	-1.478%	30,813	+13.000%
2026-03-05	2.0900	2.0900	2.03000	2.0300	-1.932%	48,583	+11.330%
2026-03-04	2.0050	2.1835	2.00500	2.0700	+3.500%	72,983	+9.179%
2026-03-03	1.9900	2.0100	1.93000	2.0000	+0.503%	15,535	+13.000%
2026-03-02	1.9900	2.0200	1.93000	1.9900	+0.505%	28,263	+13.568%
2026-02-27	2.0200	2.0300	1.96000	1.9800	-2.463%	31,942	+14.141%
2026-02-26	2.0400	2.0700	2.00000	2.0300	-0.976%	45,949	+11.330%
2026-02-25	2.0600	2.0800	2.02500	2.0500	0.000%	26,881	+10.244%
2026-02-24	2.1400	2.1400	2.05000	2.0500	-2.613%	22,660	+10.244%
2026-02-23	2.0200	2.1300	2.00000	2.1050	+3.186%	64,732	+7.363%
2026-02-20	2.0800	2.1300	2.04000	2.0400	-2.392%	25,186	+10.784%
2026-02-19	2.0100	2.0900	1.98000	2.0900	+3.470%	31,762	+8.134%
2026-02-18	1.9870	2.0199	1.95000	2.0199	+3.585%	47,628	+11.887%
2026-02-17	1.9800	1.9800	1.91000	1.9500	-1.515%	13,548	+15.897%
2026-02-13	1.8800	1.9850	1.86050	1.9800	+4.211%	55,134	+14.141%
2026-02-12	1.9100	1.9100	1.84500	1.9000	0.000%	70,457	+18.947%
2026-02-11	1.9800	1.9800	1.89000	1.9000	-3.061%	58,943	+18.947%
2026-02-10	2.0300	2.0900	1.95000	1.9600	-3.448%	114,808	+15.306%
2026-02-09	1.9100	2.0700	1.91000	2.0300	+6.283%	56,544	+11.330%
2026-02-06	1.8900	1.9300	1.88000	1.9100	+1.596%	29,446	+18.325%
2026-02-05	1.9500	1.9500	1.88000	1.8800	-4.082%	41,811	+20.213%
2026-02-04	1.9300	1.9799	1.90010	1.9600	+4.813%	76,860	+15.306%
2026-02-03	1.9200	1.9499	1.86000	1.8700	-1.579%	45,957	+20.856%
2026-02-02	1.9300	1.9500	1.85000	1.9000	-2.564%	71,684	+18.947%
2026-01-30	2.0001	2.0600	1.92000	1.9500	-3.465%	70,710	+15.897%
2026-01-29	2.0400	2.0550	2.01000	2.0200	-1.942%	55,288	+11.881%
2026-01-28	2.1200	2.1500	2.02000	2.0600	-2.830%	79,275	+9.709%
2026-01-27	2.1200	2.1400	2.11000	2.1200	-0.935%	37,968	+6.604%
2026-01-26	2.2600	2.3050	2.11000	2.1400	-1.835%	151,439	+5.607%
2026-01-23	2.1800	2.2250	2.15000	2.1800	-0.457%	40,260	+3.670%
2026-01-22	2.2500	2.3000	2.18500	2.1900	-1.794%	102,469	+3.196%
2026-01-21	2.1800	2.2700	2.16000	2.2300	+2.765%	163,545	+1.345%
2026-01-20	2.2000	2.2900	2.12000	2.1700	+4.831%	144,306	+4.147%
2026-01-16	2.1700	2.2399	2.05310	2.0700	-4.167%	35,879	+9.179%
2026-01-15	2.2000	2.2500	2.15000	2.1600	-0.917%	133,946	+4.630%
2026-01-14	2.2500	2.2500	2.12000	2.1800	+1.869%	119,229	+3.670%
2026-01-13	2.1100	2.1599	2.06430	2.1400	+2.392%	87,925	+5.607%
2026-01-12	1.9800	2.1400	1.94000	2.0900	+6.091%	70,217	+8.134%
2026-01-09	2.0200	2.0200	1.93000	1.9700	-2.475%	25,465	+14.721%
2026-01-08	2.0000	2.0650	1.98010	2.0200	+0.498%	44,482	+11.881%
2026-01-07	2.0400	2.0800	1.97500	2.0100	-0.985%	78,678	+12.438%
2026-01-06	1.9000	2.0600	1.87000	2.0300	+8.556%	166,588	+11.330%
2026-01-05	1.6300	1.8900	1.63000	1.8700	+14.024%	210,417	+20.856%
2026-01-02	1.5900	1.6400	1.56000	1.6400	+4.459%	55,652	+37.805%
2025-12-31	1.6000	1.6000	1.57000	1.5700	-0.633%	137,785	+43.949%
2025-12-30	1.5900	1.6100	1.57000	1.5800	-0.629%	195,804	+43.038%
2025-12-29	1.5900	1.6400	1.58000	1.5900	-1.852%	252,882	+42.138%
2025-12-26	1.6400	1.6400	1.62000	1.6200	0.000%	95,377	+39.506%
2025-12-24	1.6300	1.6400	1.61000	1.6200	0.000%	82,460	+39.506%
2025-12-23	1.6500	1.6900	1.62000	1.6200	-1.818%	153,482	+39.506%
2025-12-22	1.6500	1.6890	1.61000	1.6500	-1.786%	125,097	+36.970%
2025-12-19	1.7100	1.7300	1.68000	1.6800	-1.176%	69,298	+34.524%
2025-12-18	1.7200	1.7200	1.70000	1.7000	0.000%	21,300	+32.941%
2025-12-17	1.7900	1.8127	1.70000	1.7000	-5.028%	69,584	+32.941%
2025-12-16	1.7900	1.8200	1.77000	1.7900	-0.556%	68,347	+26.257%
2025-12-15	1.6800	1.8300	1.67000	1.8000	+7.143%	102,947	+25.556%
2025-12-12	1.6700	1.7000	1.67000	1.6800	+1.205%	48,231	+34.524%
2025-12-11	1.6000	1.6700	1.60000	1.6600	+3.750%	72,981	+36.145%
2025-12-10	1.6300	1.6567	1.58500	1.6000	-1.840%	198,717	+41.250%
2025-12-09	1.6500	1.6600	1.63000	1.6300	-0.610%	26,207	+38.650%
2025-12-08	1.6700	1.7000	1.63000	1.6400	-1.796%	104,828	+37.805%
2025-12-05	1.7300	1.7650	1.67000	1.6700	-3.746%	67,004	+35.329%
2025-12-04	1.7700	1.7800	1.73000	1.7350	-1.700%	41,764	+30.259%
2025-12-03	1.8300	1.8600	1.75000	1.7650	-3.552%	47,400	+28.045%
2025-12-02	1.7800	1.8499	1.71000	1.8300	+3.977%	140,634	+23.497%
2025-12-01	1.7700	1.7965	1.75000	1.7600	-1.124%	42,124	+28.409%
2025-11-28	1.8000	1.8000	1.76000	1.7800	+0.565%	58,424	+26.966%
2025-11-26	1.6800	1.8000	1.65000	1.7700	+5.988%	98,799	+27.684%
2025-11-25	1.6700	1.6900	1.64000	1.6700	-0.595%	36,207	+35.329%
2025-11-24	1.5500	1.6900	1.55000	1.6800	+6.329%	158,702	+34.524%
2025-11-21	1.5400	1.6200	1.54000	1.5800	+2.597%	140,539	+43.038%
2025-11-20	1.6100	1.6500	1.54000	1.5400	-4.938%	55,271	+46.753%
2025-11-19	1.6200	1.6509	1.59000	1.6200	-1.220%	31,957	+39.506%
2025-11-18	1.5700	1.7000	1.57000	1.6400	+3.797%	103,864	+37.805%
2025-11-17	1.6700	1.6950	1.56020	1.5800	-5.389%	83,909	+43.038%
2025-11-14	1.7000	1.7000	1.67000	1.6700	-2.339%	54,949	+35.329%
2025-11-13	1.7300	1.7900	1.71000	1.7100	-4.469%	75,039	+32.164%
2025-11-12	1.8400	1.8600	1.77060	1.7900	-1.648%	67,359	+26.257%
2025-11-11	2.0800	2.0800	1.82000	1.8200	-8.081%	99,741	+24.176%
2025-11-10	2.0000	2.1000	1.97000	1.9800	-0.503%	73,223	+14.141%
2025-11-07	2.0200	2.0250	1.97000	1.9900	-2.451%	41,928	+13.568%
2025-11-06	2.0400	2.1200	1.97000	2.0400	0.000%	71,787	+10.784%
2025-11-05	1.9699	2.0500	1.96500	2.0400	+3.553%	54,207	+10.784%
2025-11-04	1.9600	2.0027	1.96000	1.9700	-1.005%	42,954	+14.721%
2025-11-03	2.0000	2.0100	1.98000	1.9900	-0.500%	43,747	+13.568%
2025-10-31	1.9800	2.0100	1.97000	2.0000	+0.503%	38,886	+13.000%
2025-10-30	2.0000	2.0300	1.99000	1.9900	-1.241%	31,335	+13.568%
2025-10-29	2.0100	2.0399	2.00000	2.0150	+0.599%	55,739	+12.159%
2025-10-28	2.0400	2.0700	2.00000	2.0030	-1.330%	58,472	+12.831%
2025-10-27	2.0200	2.0500	2.02000	2.0300	+0.995%	62,260	+11.330%
2025-10-24	2.0100	2.0510	2.01000	2.0100	+0.500%	50,087	+12.438%
2025-10-23	2.0200	2.0400	2.00000	2.0000	-0.498%	39,166	+13.000%
2025-10-22	2.0500	2.0900	2.00000	2.0100	-2.427%	92,081	+12.438%
2025-10-21	2.0800	2.1600	2.03710	2.0600	-0.962%	90,932	+9.709%
2025-10-20	2.1000	2.1121	2.06000	2.0800	-0.240%	59,975	+8.654%
2025-10-17	2.0950	2.1200	2.05000	2.0850	-0.714%	53,912	+8.393%
2025-10-16	2.1600	2.1900	2.08000	2.1000	-4.110%	95,701	+7.619%
2025-10-15	2.3400	2.3900	2.04000	2.1900	-4.783%	321,770	+3.196%
2025-10-14	2.1200	2.3001	2.10000	2.3000	+7.728%	163,975	-1.739%
2025-10-13	2.1400	2.1600	2.11530	2.1350	+1.185%	20,935	+5.855%
2025-10-10	2.1900	2.2304	2.10000	2.1100	-2.765%	114,111	+7.109%
2025-10-09	2.2500	2.2500	2.16000	2.1700	-1.810%	139,819	+4.147%
2025-10-08	2.2500	2.2900	2.21000	2.2100	-0.450%	70,574	+2.262%
2025-10-07	2.2800	2.3300	2.22000	2.2200	-2.632%	87,800	+1.802%
2025-10-06	2.2200	2.4100	2.22000	2.2800	-2.146%	120,265	-0.877%
2025-10-03	2.2700	2.3850	2.27000	2.3300	+2.643%	93,004	-3.004%
2025-10-02	2.3400	2.3650	2.25000	2.2700	-2.575%	43,585	-0.441%
2025-10-01	2.2800	2.3400	2.26010	2.3300	+2.643%	29,586	-3.004%
2025-09-30	2.2900	2.4100	2.26000	2.2700	-2.155%	26,035	-0.441%
2025-09-29	2.3800	2.4000	2.28000	2.3200	-1.277%	27,280	-2.586%
2025-09-26	2.4000	2.4000	2.31400	2.3500	-2.083%	23,604	-3.830%
2025-09-25	2.5100	2.5100	2.40000	2.4000	-4.382%	49,019	-5.833%
2025-09-24	2.4100	2.5451	2.41000	2.5100	+4.271%	58,382	-9.960%
2025-09-23	2.2600	2.4200	2.26000	2.4072	+6.513%	87,370	-6.115%
2025-09-22	2.2400	2.3599	2.21000	2.2600	+0.893%	75,193	0.000%
2025-09-19	2.2600	2.3316	2.24000	2.2400	-0.444%	53,835	+0.893%
2025-09-18	2.3200	2.3690	2.24000	2.2500	-3.226%	54,491	+0.444%
2025-09-17	2.3300	2.3814	2.30000	2.3250	-0.641%	59,902	-2.796%
2025-09-16	2.3600	2.3700	2.33000	2.3400	-1.266%	20,322	-3.419%
2025-09-15	2.3400	2.4000	2.32890	2.3700	+0.894%	23,895	-4.641%
2025-09-12	2.3700	2.4000	2.30000	2.3490	-1.303%	19,233	-3.789%
2025-09-11	2.3700	2.4000	2.33000	2.3800	+0.847%	37,897	-5.042%
2025-09-10	2.3500	2.3800	2.31510	2.3600	+1.288%	39,407	-4.237%
2025-09-09	2.5000	2.5000	2.27740	2.3300	-1.688%	99,628	-3.004%
2025-09-08	2.5100	2.5200	2.33590	2.3700	-5.952%	76,071	-4.641%
2025-09-05	2.6800	2.6800	2.46000	2.5200	-4.545%	81,661	-10.317%
2025-09-04	2.6900	2.7000	2.62000	2.6400	-2.941%	50,187	-14.394%
2025-09-03	2.7400	2.7700	2.64000	2.7200	-1.599%	55,312	-16.912%
2025-09-02	2.7800	2.8000	2.72230	2.7642	-0.925%	25,573	-18.240%
2025-08-29	2.8000	2.8265	2.76400	2.7900	+0.722%	21,947	-18.996%
2025-08-28	2.8700	2.8700	2.75000	2.7700	-3.484%	35,334	-18.412%
2025-08-27	2.8900	2.8900	2.81130	2.8700	+0.490%	16,236	-21.254%
2025-08-26	2.8700	2.9351	2.83000	2.8560	-2.024%	10,954	-20.868%
2025-08-25	2.8900	2.9792	2.87500	2.9150	+1.215%	25,156	-22.470%
2025-08-22	2.7700	2.9200	2.77000	2.8800	+2.491%	25,868	-21.528%
2025-08-21	2.7900	2.8500	2.78000	2.8100	-0.707%	8,884	-19.573%
2025-08-20	2.8200	2.9000	2.80030	2.8300	-2.414%	27,833	-20.141%
2025-08-19	2.9800	2.9800	2.85000	2.9000	-2.685%	26,617	-22.069%
2025-08-18	2.9500	2.9800	2.86000	2.9800	+3.833%	13,730	-24.161%
2025-08-15	2.9500	2.9900	2.86000	2.8700	-2.712%	42,638	-21.254%
2025-08-14	3.2500	3.2600	2.89000	2.9500	-9.924%	139,835	-23.390%
2025-08-13	3.3600	3.3600	3.10730	3.2750	-2.239%	109,236	-30.992%
2025-08-12	3.2600	3.4881	3.25000	3.3500	-7.074%	50,696	-32.537%
2025-08-11	3.8300	3.8800	3.57000	3.6050	-5.628%	74,555	-37.309%
2025-08-08	3.7100	3.8725	3.70000	3.8200	+3.096%	14,431	-40.838%
2025-08-07	3.7790	3.7799	3.67000	3.7053	-1.324%	12,880	-39.006%
2025-08-06	3.7500	3.7737	3.75000	3.7550	+0.401%	16,058	-39.814%
2025-08-05	3.7600	3.8200	3.74000	3.7400	-0.532%	7,151	-39.572%
2025-08-04	3.6600	3.7649	3.66000	3.7600	+2.732%	5,432	-39.894%
2025-08-01	3.6500	3.7100	3.65000	3.6600	-1.613%	17,904	-38.251%
2025-07-31	3.9384	3.9460	3.69910	3.7200	-2.362%	9,565	-39.247%
2025-07-30	3.8867	4.0000	3.81000	3.8100	-1.039%	19,136	-40.682%
2025-07-29	3.9600	4.0200	3.81010	3.8500	-3.870%	30,096	-41.299%
2025-07-28	4.0200	4.1000	3.98000	4.0050	-0.373%	16,178	-43.571%
2025-07-25	4.0000	4.0600	3.97000	4.0200	+1.259%	12,498	-43.781%
2025-07-24	4.0000	4.0700	3.97000	3.9700	-0.998%	13,378	-43.073%
2025-07-23	3.9500	4.1200	3.95000	4.0100	+0.250%	20,840	-43.641%
2025-07-22	3.9000	4.1500	3.85010	4.0000	+1.652%	27,993	-43.500%
2025-07-21	3.8300	4.0000	3.82500	3.9350	+1.943%	22,852	-42.567%
2025-07-18	4.0800	4.0800	3.82000	3.8600	-3.015%	34,230	-41.451%
2025-07-17	3.9900	4.0700	3.82000	3.9800	+1.401%	36,502	-43.216%
2025-07-16	3.9900	4.0900	3.83000	3.9250	+0.641%	53,499	-42.420%
2025-07-15	3.4500	3.9215	3.45000	3.9000	+13.703%	94,046	-42.051%
2025-07-14	3.3300	3.4300	3.30000	3.4300	+3.313%	31,366	-34.111%
2025-07-11	3.2600	3.3200	3.26000	3.3200	+1.840%	23,683	-31.928%
2025-07-10	3.3500	3.3600	3.25000	3.2600	-0.306%	28,894	-30.675%
2025-07-09	3.2100	3.3200	3.21000	3.2700	+1.553%	32,660	-30.887%
2025-07-08	3.2402	3.2800	3.21000	3.2200	+1.258%	27,762	-29.814%
2025-07-07	3.1600	3.2600	3.14750	3.1800	-0.313%	33,460	-28.931%
2025-07-03	3.1076	3.2000	3.10760	3.1900	+2.572%	4,283	-29.154%
2025-07-02	3.1100	3.2000	3.06000	3.1100	0.000%	29,549	-27.331%
2025-07-01	3.1000	3.1440	3.07000	3.1100	-0.936%	15,599	-27.331%
2025-06-30	3.0000	3.1650	2.93000	3.1394	+5.173%	39,790	-28.012%
2025-06-27	3.0000	3.0600	2.96000	2.9850	+0.505%	16,779	-24.288%
2025-06-26	3.0000	3.0900	2.97000	2.9700	-1.000%	52,537	-23.906%
2025-06-25	3.0000	3.1500	2.96090	3.0000	-0.332%	19,020	-24.667%
2025-06-24	2.9778	3.0400	2.97780	3.0100	-0.331%	7,892	-24.917%
2025-06-23	3.0200	3.1700	3.00000	3.0200	+3.072%	21,911	-25.166%
2025-06-20	3.0000	3.0681	2.92000	2.9300	-2.658%	19,005	-22.867%
2025-06-18	2.9150	3.0500	2.91000	3.0100	+3.793%	13,727	-24.917%
2025-06-17	2.9009	2.9300	2.86000	2.9000	+0.694%	6,315	-22.069%
2025-06-16	2.8100	2.9100	2.81000	2.8800	+2.128%	6,700	-21.528%
2025-06-13	2.9500	2.9500	2.76000	2.8200	-1.998%	26,670	-19.858%
2025-06-12	2.9000	2.9100	2.77000	2.8775	-1.117%	19,156	-21.460%
2025-06-11	2.9000	2.9441	2.90000	2.9100	-0.342%	7,168	-22.337%
2025-06-10	2.8300	2.9500	2.83000	2.9200	+1.565%	15,159	-22.603%
2025-06-09	2.8100	2.9100	2.81000	2.8750	-0.174%	7,374	-21.391%
2025-06-06	2.9015	2.9015	2.83420	2.8800	+1.767%	2,638	-21.528%
2025-06-05	2.8624	2.9199	2.82000	2.8300	0.000%	14,101	-20.141%
2025-06-04	2.8500	2.9020	2.82000	2.8300	-1.049%	17,626	-20.141%
2025-06-03	2.7900	2.8900	2.79000	2.8600	+1.418%	5,232	-20.979%
2025-06-02	2.9700	2.9700	2.75000	2.8200	-3.093%	17,630	-19.858%
2025-05-30	2.9000	2.9400	2.90000	2.9100	+0.692%	7,854	-22.337%
2025-05-29	2.8900	2.9207	2.88000	2.8900	-0.345%	10,253	-21.799%
2025-05-28	2.9400	2.9400	2.89000	2.9000	-1.361%	20,699	-22.069%
2025-05-27	2.8900	2.9600	2.89000	2.9400	+1.062%	14,736	-23.129%
2025-05-23	2.9200	2.9700	2.90000	2.9091	-1.172%	10,789	-22.313%
2025-05-22	2.9200	2.9700	2.89000	2.9436	+0.808%	12,521	-23.223%
2025-05-21	2.8900	3.0000	2.89000	2.9200	+1.038%	2,410	-22.603%
2025-05-20	2.8800	2.9500	2.88000	2.8900	+0.187%	10,376	-21.799%
2025-05-19	2.8700	2.9435	2.87000	2.8846	-2.217%	4,267	-21.653%
2025-05-16	2.8684	2.9600	2.83010	2.9500	+3.509%	6,036	-23.390%
2025-05-15	2.9000	2.9554	2.81000	2.8500	+1.064%	13,280	-20.702%
2025-05-14	3.0900	3.0900	2.82000	2.8200	-6.931%	18,600	-19.858%
2025-05-13	2.8100	3.0496	2.81000	3.0300	+4.580%	17,466	-25.413%
2025-05-12	2.8000	2.8973	2.79000	2.8973	+4.975%	33,146	-21.996%
2025-05-09	2.7200	2.8799	2.71000	2.7600	-1.779%	10,548	-18.116%
2025-05-08	2.7492	2.8597	2.65000	2.8100	+4.461%	17,974	-19.573%
2025-05-07	2.7500	2.7867	2.69000	2.6900	-1.825%	8,445	-15.985%
2025-05-06	2.7800	2.8400	2.69010	2.7400	-3.860%	23,237	-17.518%
2025-05-05	2.9100	2.9600	2.85000	2.8500	-3.716%	8,509	-20.702%
2025-05-02	2.9200	2.9600	2.86000	2.9600	+2.422%	17,138	-23.649%
2025-05-01	2.9136	2.9136	2.85000	2.8900	-1.027%	32,110	-21.799%
2025-04-30	2.8707	2.9200	2.87070	2.9200	0.000%	5,561	-22.603%
2025-04-29	2.9600	2.9999	2.85000	2.9200	+2.456%	7,364	-22.603%
2025-04-28	2.9800	2.9868	2.85000	2.8500	-1.893%	9,562	-20.702%
2025-04-25	2.8500	2.9700	2.85000	2.9050	-0.343%	11,181	-22.203%
2025-04-24	2.8600	2.9600	2.86000	2.9150	+4.593%	17,509	-22.470%
2025-04-23	2.8800	2.8903	2.78700	2.7870	-2.211%	12,465	-18.909%
2025-04-22	2.8700	2.9500	2.75944	2.8500	+2.151%	16,646	-20.702%
2025-04-21	2.8800	2.9899	2.69000	2.7900	-2.105%	31,314	-18.996%
2025-04-17	2.7700	2.8600	2.74000	2.8500	+3.373%	10,404	-20.702%
2025-04-16	2.7500	2.8800	2.75000	2.7570	-2.923%	14,236	-18.027%
2025-04-15	2.8900	2.9300	2.75000	2.8400	-3.729%	12,277	-20.423%
2025-04-14	2.9300	2.9850	2.80000	2.9500	+2.787%	19,307	-23.390%
2025-04-11	2.7900	3.0400	2.79000	2.8700	+3.237%	29,320	-21.254%
2025-04-10	2.9300	3.0500	2.75000	2.7800	-4.467%	22,443	-18.705%
2025-04-09	2.6100	2.9892	2.50000	2.9100	+12.525%	34,253	-22.337%
2025-04-08	2.9000	2.9493	2.52000	2.5861	-8.294%	61,678	-12.610%
2025-04-07	2.9100	2.9400	2.75000	2.8200	-4.082%	73,843	-19.858%
2025-04-04	3.0600	3.1000	2.75000	2.9400	-5.161%	98,870	-23.129%
2025-04-03	3.2400	3.3933	3.06800	3.1000	-8.824%	78,024	-27.097%
2025-04-02	3.4600	3.5650	3.36000	3.4000	-4.494%	54,081	-33.529%
2025-04-01	3.6600	3.7700	3.44000	3.5600	-4.043%	69,523	-36.517%
2025-03-31	3.8400	3.9400	3.38000	3.7100	-3.886%	74,849	-39.084%
2025-03-28	4.1600	4.1600	3.81630	3.8600	-8.962%	30,245	-41.451%
2025-03-27	3.9000	4.2500	3.90000	4.2400	+3.667%	18,550	-46.698%
2025-03-26	4.1200	4.1200	3.94000	4.0900	-0.728%	33,954	-44.743%
2025-03-25	3.9900	4.1200	3.95000	4.1200	+5.913%	25,749	-45.146%
2025-03-24	3.7100	3.9900	3.71000	3.8900	+5.135%	24,179	-41.902%
2025-03-21	3.8500	3.9000	3.70000	3.7000	-3.896%	17,685	-38.919%
2025-03-20	3.8600	3.9400	3.80000	3.8500	-2.532%	8,729	-41.299%
2025-03-19	3.7500	3.9500	3.74000	3.9500	+5.615%	21,808	-42.785%
2025-03-18	3.6400	3.8600	3.53000	3.7400	+1.081%	18,219	-39.572%
2025-03-17	3.5200	3.7800	3.52000	3.7000	+5.114%	23,401	-38.919%
2025-03-14	3.4100	3.6646	3.41000	3.5200	+2.326%	7,266	-35.795%
2025-03-13	3.7000	3.7000	3.36000	3.4400	-6.139%	64,221	-34.302%
2025-03-12	3.6800	3.7700	3.58320	3.6650	-0.678%	47,491	-38.336%
2025-03-11	3.6400	3.7600	3.58470	3.6900	+2.075%	34,294	-38.753%
2025-03-10	3.8220	3.8300	3.56240	3.6150	-5.614%	79,161	-37.483%
2025-03-07	3.9000	3.9000	3.75000	3.8300	-1.795%	27,010	-40.992%
2025-03-06	3.9400	3.9599	3.82000	3.9000	-2.256%	49,529	-42.051%
2025-03-05	4.1300	4.1300	3.95000	3.9900	-2.086%	33,793	-43.358%
2025-03-04	4.0700	4.1000	4.00000	4.0750	-2.976%	38,902	-44.540%
2025-03-03	4.2000	4.2300	4.03000	4.2000	-0.943%	44,653	-46.190%
2025-02-28	4.2100	4.3400	4.20000	4.2400	+0.952%	14,432	-46.698%
2025-02-27	4.2500	4.4400	4.20000	4.2000	-1.869%	30,301	-46.190%
2025-02-26	4.3200	4.3200	4.23000	4.2800	-0.117%	18,901	-47.196%
2025-02-25	4.4700	4.4700	4.26820	4.2850	-4.778%	37,362	-47.258%
2025-02-24	4.5500	4.5800	4.40020	4.5000	+0.223%	26,171	-49.778%
2025-02-21	4.4300	4.5700	4.35010	4.4900	+2.278%	27,129	-49.666%
2025-02-20	4.5391	4.5391	4.32000	4.3900	-3.939%	25,380	-48.519%
2025-02-19	4.6800	4.7200	4.57000	4.5700	-3.178%	24,664	-50.547%
2025-02-18	4.5800	4.7650	4.58000	4.7200	+3.057%	48,192	-52.119%
2025-02-14	4.5000	4.6500	4.38000	4.5800	+2.461%	36,548	-50.655%
2025-02-13	4.3900	4.5000	4.29000	4.4700	+4.439%	34,575	-49.441%
2025-02-12	4.3000	4.3499	4.24520	4.2800	-1.835%	12,756	-47.196%
2025-02-11	4.3900	4.3900	4.26000	4.3600	+0.230%	17,655	-48.165%
2025-02-10	4.2700	4.4000	4.22000	4.3500	+2.113%	15,367	-48.046%
2025-02-07	4.3500	4.4000	4.21000	4.2600	-2.740%	41,936	-46.948%
2025-02-06	4.4350	4.4350	4.27420	4.3800	-0.680%	22,401	-48.402%
2025-02-05	4.4165	4.4500	4.27900	4.4100	+1.379%	29,884	-48.753%
2025-02-04	4.1600	4.3800	4.16000	4.3500	+4.317%	26,214	-48.046%
2025-02-03	4.2500	4.2500	4.03000	4.1700	-4.577%	55,168	-45.803%
2025-01-31	4.3500	4.5400	4.32000	4.3700	-1.243%	33,413	-48.284%
2025-01-30	4.3500	4.5050	4.35000	4.4250	-0.113%	29,944	-48.927%
2025-01-29	4.3700	4.5699	4.36000	4.4300	+1.606%	52,856	-48.984%
2025-01-28	4.4300	4.4500	4.23290	4.3600	-1.580%	35,227	-48.165%
2025-01-27	4.4300	4.4600	4.32600	4.4300	+0.226%	48,114	-48.984%
2025-01-24	4.4800	4.6480	4.35010	4.4200	+0.569%	69,494	-48.869%
2025-01-23	4.5800	4.7600	4.30000	4.3950	-4.248%	57,962	-48.578%
2025-01-22	4.2700	4.7800	4.15530	4.5900	+7.494%	157,543	-50.763%
2025-01-21	3.9600	4.2900	3.87000	4.2700	+11.780%	131,206	-47.073%
2025-01-17	3.8100	3.8985	3.76000	3.8200	+0.262%	43,262	-40.838%
2025-01-16	3.8000	3.8247	3.67010	3.8100	+1.061%	29,415	-40.682%
2025-01-15	3.9800	4.0000	3.69500	3.7700	+1.892%	32,612	-40.053%
2025-01-14	3.7300	3.7400	3.61000	3.7000	+0.817%	28,571	-38.919%
2025-01-13	3.9100	3.9100	3.63010	3.6700	-5.412%	48,895	-38.420%
2025-01-10	3.8600	3.8800	3.76560	3.8800	0.000%	46,904	-41.753%
2025-01-08	4.0700	4.0700	3.78000	3.8800	-4.668%	68,150	-41.753%
2025-01-07	4.0200	4.1900	4.00000	4.0700	+1.244%	93,410	-44.472%
2025-01-06	3.8800	4.1800	3.85710	4.0200	+2.813%	95,865	-43.781%
2025-01-03	3.8500	3.9600	3.84050	3.9100	+1.823%	50,576	-42.199%
2025-01-02	3.5900	3.8400	3.58000	3.8400	+7.263%	45,166	-41.146%
2024-12-31	3.6900	3.7000	3.50000	3.5800	-2.981%	116,057	-36.872%
2024-12-30	3.7500	3.7866	3.60000	3.6900	-1.469%	91,218	-38.753%
2024-12-27	3.6800	3.8100	3.56000	3.7450	+1.491%	122,213	-39.653%
2024-12-26	3.4100	3.6900	3.33000	3.6900	+7.580%	274,226	-38.753%