Dark

WPRT
Westport Fuel Systems Inc Common Shares
stock NASDAQ

At Close

Sep 22, 2026 3:59:51 PM EDT

1.99USD+3.109%(+0.06)29,635

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:23:30 AM EDT

1.99USD+3.109%(+0.06)0

After-hours

Sep 22, 2026 4:49:30 PM EDT

2.01USD+1.005%(+0.02)1,018

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	1.9700	1.9900	1.97000	1.9900	+3.109%	29,635	0.000%
2026-09-21	1.9200	2.0000	1.91000	1.9300	-0.515%	59,976	+3.109%
2026-09-18	1.9200	1.9700	1.89500	1.9400	+0.518%	32,135	+2.577%
2026-09-17	1.9800	2.0045	1.92000	1.9300	-3.015%	70,759	+3.109%
2026-09-16	2.0100	2.0200	1.94500	1.9900	+1.015%	65,572	0.000%
2026-09-15	2.0000	2.0200	1.90000	1.9700	+1.546%	61,348	+1.015%
2026-09-14	1.8500	2.0500	1.84500	1.9400	+5.435%	247,191	+2.577%
2026-09-11	1.7800	1.8800	1.77000	1.8400	+4.545%	80,763	+8.152%
2026-09-10	1.8100	1.8250	1.76000	1.7600	-2.762%	55,717	+13.068%
2026-09-09	1.8200	1.8700	1.81000	1.8100	-1.897%	63,268	+9.945%
2026-09-08	1.8900	1.9100	1.84500	1.8450	-3.403%	21,724	+7.859%
2026-09-04	1.8800	1.9100	1.87000	1.9100	+1.058%	34,936	+4.188%
2026-09-03	1.8600	1.8900	1.84990	1.8900	+2.162%	22,202	+5.291%
2026-09-02	1.8200	1.8750	1.82000	1.8500	0.000%	61,388	+7.568%
2026-09-01	1.8500	1.8791	1.83000	1.8500	0.000%	60,102	+7.568%
2026-08-31	1.8300	1.8600	1.83000	1.8500	+0.543%	22,054	+7.568%
2026-08-28	1.8300	1.8600	1.83000	1.8400	-0.541%	58,213	+8.152%
2026-08-27	1.8500	1.8700	1.85000	1.8500	-1.070%	27,327	+7.568%
2026-08-26	1.8400	1.8700	1.83500	1.8700	+1.630%	31,093	+6.417%
2026-08-25	1.8300	1.8700	1.83000	1.8400	+0.546%	36,057	+8.152%
2026-08-24	1.8400	1.8450	1.80500	1.8300	0.000%	33,402	+8.743%
2026-08-21	1.8110	1.8400	1.78000	1.8300	+1.105%	18,628	+8.743%
2026-08-20	1.8200	1.8200	1.78000	1.8100	-0.549%	31,003	+9.945%
2026-08-19	1.7900	1.8600	1.79000	1.8200	+1.111%	59,953	+9.341%
2026-08-18	1.7500	1.8100	1.74000	1.8000	+2.857%	42,148	+10.556%
2026-08-17	1.7400	1.7800	1.70000	1.7500	-0.568%	206,085	+13.714%
2026-08-14	1.7300	1.8184	1.73000	1.7600	+2.326%	51,084	+13.068%
2026-08-13	1.8200	1.8700	1.68500	1.7200	-5.495%	394,913	+15.698%
2026-08-12	1.6900	1.9200	1.69000	1.8200	-5.699%	143,921	+9.341%
2026-08-11	1.9100	1.9550	1.91000	1.9300	+2.660%	54,366	+3.109%
2026-08-10	1.8800	1.9200	1.87000	1.8800	0.000%	21,143	+5.851%
2026-08-07	1.8500	1.9040	1.85000	1.8800	+1.622%	42,952	+5.851%
2026-08-06	1.8200	1.8650	1.82000	1.8500	-1.070%	31,842	+7.568%
2026-08-05	1.8100	1.8700	1.81000	1.8700	+1.630%	39,947	+6.417%
2026-08-04	1.7500	1.8500	1.74000	1.8400	+4.545%	66,515	+8.152%
2026-08-03	1.8200	1.8200	1.74000	1.7600	-0.283%	59,413	+13.068%
2026-07-31	1.7200	1.8000	1.69000	1.7650	+2.616%	110,894	+12.748%
2026-07-30	1.7000	1.7700	1.69500	1.7200	+2.381%	33,699	+15.698%
2026-07-29	1.7100	1.8200	1.67000	1.6800	-2.890%	73,779	+18.452%
2026-07-28	1.7600	1.7608	1.71000	1.7300	-1.705%	81,617	+15.029%
2026-07-27	1.9100	1.9100	1.76000	1.7600	-8.094%	95,087	+13.068%
2026-07-24	1.8900	1.9200	1.86000	1.9150	+1.323%	55,980	+3.916%
2026-07-23	1.9000	1.9400	1.87500	1.8900	-1.305%	20,611	+5.291%
2026-07-22	1.8600	1.9280	1.86000	1.9150	+1.323%	42,622	+3.916%
2026-07-21	1.9200	1.9700	1.89000	1.8900	-0.526%	49,242	+5.291%
2026-07-20	1.9000	1.9800	1.84310	1.9000	-0.783%	75,001	+4.737%
2026-07-17	1.9000	1.9200	1.87010	1.9150	+0.262%	26,892	+3.916%
2026-07-16	1.8800	1.9200	1.88000	1.9100	0.000%	22,891	+4.188%
2026-07-15	1.8700	1.9200	1.86500	1.9100	+1.596%	95,440	+4.188%
2026-07-14	1.8800	1.9100	1.84000	1.8800	-1.571%	82,633	+5.851%
2026-07-13	2.0400	2.1500	1.88000	1.9100	-8.173%	144,093	+4.188%
2026-07-10	2.1000	2.1100	2.06000	2.0800	-1.422%	43,057	-4.327%
2026-07-09	2.0200	2.1100	2.02000	2.1100	+2.927%	33,097	-5.687%
2026-07-08	2.0100	2.0600	1.97000	2.0500	+1.990%	89,416	-2.927%
2026-07-07	2.1400	2.1400	1.99000	2.0100	-6.075%	141,507	-0.995%
2026-07-06	2.0900	2.2100	2.00000	2.1400	+1.905%	124,532	-7.009%
2026-07-02	2.0900	2.1550	2.07000	2.1000	-0.943%	88,988	-5.238%
2026-07-01	2.2200	2.2500	2.10000	2.1200	-6.195%	127,505	-6.132%
2026-06-30	2.2800	2.4050	2.25000	2.2600	-3.004%	191,051	-11.947%
2026-06-29	2.4700	2.5500	2.32000	2.3300	-5.668%	288,839	-14.592%
2026-06-26	2.3000	2.5400	2.30000	2.4700	+5.106%	384,428	-19.433%
2026-06-25	2.1400	2.4500	2.09000	2.3500	+8.796%	566,142	-15.319%
2026-06-24	2.0500	2.2900	2.00000	2.1600	+3.349%	587,455	-7.870%
2026-06-23	1.8500	2.2000	1.85000	2.0900	+2.451%	503,153	-4.785%
2026-06-22	1.8000	2.2500	1.74000	2.0400	-9.735%	2,066,531	-2.451%
2026-06-18	2.2450	2.5000	1.92010	2.2600	+21.505%	57,493,531	-11.947%
2026-06-17	1.8200	1.8774	1.82000	1.8600	0.000%	14,195	+6.989%
2026-06-16	1.8600	1.9000	1.81000	1.8600	+1.639%	22,742	+6.989%
2026-06-15	1.9000	1.9103	1.83000	1.8300	-2.139%	22,736	+8.743%
2026-06-12	1.8100	1.8900	1.81000	1.8700	+2.466%	16,836	+6.417%
2026-06-11	1.8200	1.9432	1.80000	1.8250	+0.275%	11,134	+9.041%
2026-06-10	1.8400	1.8900	1.81000	1.8200	-0.546%	21,090	+9.341%
2026-06-09	1.8100	1.8699	1.81000	1.8300	-1.081%	22,426	+8.743%
2026-06-08	1.8700	1.9050	1.79000	1.8500	-2.632%	48,598	+7.568%
2026-06-05	1.9550	1.9600	1.87500	1.9000	-2.564%	15,278	+4.737%
2026-06-04	1.9500	1.9900	1.94500	1.9500	-0.510%	31,439	+2.051%
2026-06-03	1.9700	2.0039	1.96000	1.9600	-2.244%	13,748	+1.531%
2026-06-02	1.9700	2.0100	1.95100	2.0050	+2.821%	19,558	-0.748%
2026-06-01	1.9400	1.9880	1.94000	1.9500	-2.010%	21,065	+2.051%
2026-05-29	2.0000	2.0200	1.96500	1.9900	-0.500%	16,399	0.000%
2026-05-28	1.9900	2.0200	1.97000	2.0000	+1.523%	15,465	-0.500%
2026-05-27	1.9810	2.0000	1.96000	1.9700	-0.505%	14,762	+1.015%
2026-05-26	1.9900	2.0399	1.96000	1.9800	-1.000%	16,271	+0.505%
2026-05-22	2.0100	2.0200	1.99600	2.0000	-1.478%	17,351	-0.500%
2026-05-21	2.0500	2.0700	2.02000	2.0300	-0.733%	26,388	-1.970%
2026-05-20	2.0100	2.0850	1.98000	2.0450	+0.988%	92,415	-2.689%
2026-05-19	1.9600	2.0300	1.96000	2.0250	+0.248%	8,723	-1.728%
2026-05-18	1.9700	2.0399	1.96500	2.0200	+1.508%	26,179	-1.485%
2026-05-15	2.0000	2.0200	1.95010	1.9900	-0.251%	37,040	0.000%
2026-05-14	1.9500	2.0200	1.95000	1.9950	+1.269%	31,755	-0.251%
2026-05-13	1.9500	2.0052	1.93140	1.9700	+1.983%	16,539	+1.015%
2026-05-12	1.8900	1.9500	1.89000	1.9317	+0.088%	27,823	+3.018%
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	0.000%
2026-05-07	1.9600	1.9600	1.86000	1.9200	-3.030%	67,731	+3.646%
2026-05-06	2.0200	2.0200	1.96010	1.9800	-1.000%	14,666	+0.505%
2026-05-05	2.0000	2.0300	1.98000	2.0000	+1.010%	16,956	-0.500%
2026-05-04	2.0200	2.0700	1.98000	1.9800	-2.222%	18,113	+0.505%
2026-05-01	2.0400	2.1100	1.99010	2.0250	-0.246%	28,082	-1.728%
2026-04-30	1.9700	2.0450	1.95000	2.0300	+4.910%	34,477	-1.970%
2026-04-29	2.0000	2.0100	1.93000	1.9350	-1.777%	31,326	+2.842%
2026-04-28	1.9800	1.9900	1.92000	1.9700	0.000%	35,833	+1.015%
2026-04-27	2.0100	2.0500	1.92010	1.9700	-0.505%	64,475	+1.015%
2026-04-24	2.0300	2.0550	1.71000	1.9800	-5.714%	226,354	+0.505%
2026-04-23	2.1600	2.1750	2.05700	2.1000	-2.552%	82,342	-5.238%
2026-04-22	2.1200	2.1550	2.07500	2.1550	+1.651%	18,128	-7.657%
2026-04-21	2.1600	2.1600	2.11000	2.1200	-1.852%	14,118	-6.132%
2026-04-20	2.1300	2.1800	2.11000	2.1600	+1.408%	23,460	-7.870%
2026-04-17	2.0809	2.1500	2.08090	2.1300	+3.902%	13,826	-6.573%
2026-04-16	2.1300	2.1552	2.03080	2.0500	-3.302%	86,993	-2.927%
2026-04-15	2.1200	2.1799	2.03000	2.1200	+4.382%	36,095	-6.132%
2026-04-14	2.0300	2.0900	2.00510	2.0310	+0.545%	88,449	-2.019%
2026-04-13	1.9900	2.0300	1.99000	2.0200	+1.508%	15,906	-1.485%
2026-04-10	1.9300	2.0300	1.92050	1.9900	+3.109%	58,679	0.000%
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	+5.291%
2026-04-06	1.8400	1.9500	1.84000	1.9200	+2.674%	17,531	+3.646%
2026-04-02	1.8800	1.9000	1.82010	1.8700	-3.608%	27,022	+6.417%
2026-04-01	1.8100	1.9400	1.81000	1.9400	+6.593%	41,503	+2.577%
2026-03-31	1.8500	1.8500	1.79000	1.8200	-1.087%	17,343	+9.341%
2026-03-30	1.8700	1.8800	1.81010	1.8400	-1.075%	26,624	+8.152%
2026-03-27	1.8700	1.8700	1.84000	1.8600	0.000%	22,676	+6.989%
2026-03-26	1.8400	1.8700	1.84000	1.8600	+0.541%	14,990	+6.989%
2026-03-25	1.8700	1.8700	1.83000	1.8500	0.000%	17,529	+7.568%
2026-03-24	1.8500	1.9400	1.83440	1.8500	-1.070%	17,662	+7.568%
2026-03-23	1.8600	1.9100	1.80000	1.8700	+0.268%	100,678	+6.417%
2026-03-20	1.9800	1.9800	1.86500	1.8650	-4.113%	54,329	+6.702%
2026-03-19	2.0600	2.1000	1.93000	1.9450	-6.490%	62,316	+2.314%
2026-03-18	2.0300	2.0873	2.03000	2.0800	+1.961%	37,091	-4.327%
2026-03-17	2.0600	2.0700	2.00820	2.0400	-0.488%	48,957	-2.451%
2026-03-16	2.0300	2.1000	1.97000	2.0500	-0.485%	16,350	-2.927%
2026-03-13	2.0200	2.1050	1.97000	2.0600	+2.488%	39,706	-3.398%
2026-03-12	2.0500	2.0900	2.01000	2.0100	-1.471%	30,442	-0.995%
2026-03-11	2.0350	2.0600	2.01270	2.0400	-0.971%	16,985	-2.451%
2026-03-10	2.0300	2.0777	2.02780	2.0600	+0.980%	8,585	-3.398%
2026-03-09	2.0000	2.0500	1.96000	2.0400	+2.000%	19,210	-2.451%
2026-03-06	2.0600	2.0600	1.99000	2.0000	-1.478%	30,813	-0.500%
2026-03-05	2.0900	2.0900	2.03000	2.0300	-1.932%	48,583	-1.970%
2026-03-04	2.0050	2.1835	2.00500	2.0700	+3.500%	72,983	-3.865%
2026-03-03	1.9900	2.0100	1.93000	2.0000	+0.503%	15,535	-0.500%
2026-03-02	1.9900	2.0200	1.93000	1.9900	+0.505%	28,263	0.000%
2026-02-27	2.0200	2.0300	1.96000	1.9800	-2.463%	31,942	+0.505%
2026-02-26	2.0400	2.0700	2.00000	2.0300	-0.976%	45,949	-1.970%
2026-02-25	2.0600	2.0800	2.02500	2.0500	0.000%	26,881	-2.927%
2026-02-24	2.1400	2.1400	2.05000	2.0500	-2.613%	22,660	-2.927%
2026-02-23	2.0200	2.1300	2.00000	2.1050	+3.186%	64,732	-5.463%
2026-02-20	2.0800	2.1300	2.04000	2.0400	-2.392%	25,186	-2.451%
2026-02-19	2.0100	2.0900	1.98000	2.0900	+3.470%	31,762	-4.785%
2026-02-18	1.9870	2.0199	1.95000	2.0199	+3.585%	47,628	-1.480%
2026-02-17	1.9800	1.9800	1.91000	1.9500	-1.515%	13,548	+2.051%
2026-02-13	1.8800	1.9850	1.86050	1.9800	+4.211%	55,134	+0.505%
2026-02-12	1.9100	1.9100	1.84500	1.9000	0.000%	70,457	+4.737%
2026-02-11	1.9800	1.9800	1.89000	1.9000	-3.061%	58,943	+4.737%
2026-02-10	2.0300	2.0900	1.95000	1.9600	-3.448%	114,808	+1.531%
2026-02-09	1.9100	2.0700	1.91000	2.0300	+6.283%	56,544	-1.970%
2026-02-06	1.8900	1.9300	1.88000	1.9100	+1.596%	29,446	+4.188%
2026-02-05	1.9500	1.9500	1.88000	1.8800	-4.082%	41,811	+5.851%
2026-02-04	1.9300	1.9799	1.90010	1.9600	+4.813%	76,860	+1.531%
2026-02-03	1.9200	1.9499	1.86000	1.8700	-1.579%	45,957	+6.417%
2026-02-02	1.9300	1.9500	1.85000	1.9000	-2.564%	71,684	+4.737%
2026-01-30	2.0001	2.0600	1.92000	1.9500	-3.465%	70,710	+2.051%
2026-01-29	2.0400	2.0550	2.01000	2.0200	-1.942%	55,288	-1.485%
2026-01-28	2.1200	2.1500	2.02000	2.0600	-2.830%	79,275	-3.398%
2026-01-27	2.1200	2.1400	2.11000	2.1200	-0.935%	37,968	-6.132%
2026-01-26	2.2600	2.3050	2.11000	2.1400	-1.835%	151,439	-7.009%
2026-01-23	2.1800	2.2250	2.15000	2.1800	-0.457%	40,260	-8.716%
2026-01-22	2.2500	2.3000	2.18500	2.1900	-1.794%	102,469	-9.132%
2026-01-21	2.1800	2.2700	2.16000	2.2300	+2.765%	163,545	-10.762%
2026-01-20	2.2000	2.2900	2.12000	2.1700	+4.831%	144,306	-8.295%
2026-01-16	2.1700	2.2399	2.05310	2.0700	-4.167%	35,879	-3.865%
2026-01-15	2.2000	2.2500	2.15000	2.1600	-0.917%	133,946	-7.870%
2026-01-14	2.2500	2.2500	2.12000	2.1800	+1.869%	119,229	-8.716%
2026-01-13	2.1100	2.1599	2.06430	2.1400	+2.392%	87,925	-7.009%
2026-01-12	1.9800	2.1400	1.94000	2.0900	+6.091%	70,217	-4.785%
2026-01-09	2.0200	2.0200	1.93000	1.9700	-2.475%	25,465	+1.015%
2026-01-08	2.0000	2.0650	1.98010	2.0200	+0.498%	44,482	-1.485%
2026-01-07	2.0400	2.0800	1.97500	2.0100	-0.985%	78,678	-0.995%
2026-01-06	1.9000	2.0600	1.87000	2.0300	+8.556%	166,588	-1.970%
2026-01-05	1.6300	1.8900	1.63000	1.8700	+14.024%	210,417	+6.417%
2026-01-02	1.5900	1.6400	1.56000	1.6400	+4.459%	55,652	+21.341%
2025-12-31	1.6000	1.6000	1.57000	1.5700	-0.633%	137,785	+26.752%
2025-12-30	1.5900	1.6100	1.57000	1.5800	-0.629%	195,804	+25.949%
2025-12-29	1.5900	1.6400	1.58000	1.5900	-1.852%	252,882	+25.157%
2025-12-26	1.6400	1.6400	1.62000	1.6200	0.000%	95,377	+22.840%
2025-12-24	1.6300	1.6400	1.61000	1.6200	0.000%	82,460	+22.840%
2025-12-23	1.6500	1.6900	1.62000	1.6200	-1.818%	153,482	+22.840%
2025-12-22	1.6500	1.6890	1.61000	1.6500	-1.786%	125,097	+20.606%
2025-12-19	1.7100	1.7300	1.68000	1.6800	-1.176%	69,298	+18.452%
2025-12-18	1.7200	1.7200	1.70000	1.7000	0.000%	21,300	+17.059%
2025-12-17	1.7900	1.8127	1.70000	1.7000	-5.028%	69,584	+17.059%
2025-12-16	1.7900	1.8200	1.77000	1.7900	-0.556%	68,347	+11.173%
2025-12-15	1.6800	1.8300	1.67000	1.8000	+7.143%	102,947	+10.556%
2025-12-12	1.6700	1.7000	1.67000	1.6800	+1.205%	48,231	+18.452%
2025-12-11	1.6000	1.6700	1.60000	1.6600	+3.750%	72,981	+19.880%
2025-12-10	1.6300	1.6567	1.58500	1.6000	-1.840%	198,717	+24.375%
2025-12-09	1.6500	1.6600	1.63000	1.6300	-0.610%	26,207	+22.086%
2025-12-08	1.6700	1.7000	1.63000	1.6400	-1.796%	104,828	+21.341%
2025-12-05	1.7300	1.7650	1.67000	1.6700	-3.746%	67,004	+19.162%
2025-12-04	1.7700	1.7800	1.73000	1.7350	-1.700%	41,764	+14.697%
2025-12-03	1.8300	1.8600	1.75000	1.7650	-3.552%	47,400	+12.748%
2025-12-02	1.7800	1.8499	1.71000	1.8300	+3.977%	140,634	+8.743%
2025-12-01	1.7700	1.7965	1.75000	1.7600	-1.124%	42,124	+13.068%
2025-11-28	1.8000	1.8000	1.76000	1.7800	+0.565%	58,424	+11.798%
2025-11-26	1.6800	1.8000	1.65000	1.7700	+5.988%	98,799	+12.429%
2025-11-25	1.6700	1.6900	1.64000	1.6700	-0.595%	36,207	+19.162%
2025-11-24	1.5500	1.6900	1.55000	1.6800	+6.329%	158,702	+18.452%
2025-11-21	1.5400	1.6200	1.54000	1.5800	+2.597%	140,539	+25.949%
2025-11-20	1.6100	1.6500	1.54000	1.5400	-4.938%	55,271	+29.221%
2025-11-19	1.6200	1.6509	1.59000	1.6200	-1.220%	31,957	+22.840%
2025-11-18	1.5700	1.7000	1.57000	1.6400	+3.797%	103,864	+21.341%
2025-11-17	1.6700	1.6950	1.56020	1.5800	-5.389%	83,909	+25.949%
2025-11-14	1.7000	1.7000	1.67000	1.6700	-2.339%	54,949	+19.162%
2025-11-13	1.7300	1.7900	1.71000	1.7100	-4.469%	75,039	+16.374%
2025-11-12	1.8400	1.8600	1.77060	1.7900	-1.648%	67,359	+11.173%
2025-11-11	2.0800	2.0800	1.82000	1.8200	-8.081%	99,741	+9.341%
2025-11-10	2.0000	2.1000	1.97000	1.9800	-0.503%	73,223	+0.505%
2025-11-07	2.0200	2.0250	1.97000	1.9900	-2.451%	41,928	0.000%
2025-11-06	2.0400	2.1200	1.97000	2.0400	0.000%	71,787	-2.451%
2025-11-05	1.9699	2.0500	1.96500	2.0400	+3.553%	54,207	-2.451%
2025-11-04	1.9600	2.0027	1.96000	1.9700	-1.005%	42,954	+1.015%
2025-11-03	2.0000	2.0100	1.98000	1.9900	-0.500%	43,747	0.000%
2025-10-31	1.9800	2.0100	1.97000	2.0000	+0.503%	38,886	-0.500%
2025-10-30	2.0000	2.0300	1.99000	1.9900	-1.241%	31,335	0.000%
2025-10-29	2.0100	2.0399	2.00000	2.0150	+0.599%	55,739	-1.241%
2025-10-28	2.0400	2.0700	2.00000	2.0030	-1.330%	58,472	-0.649%
2025-10-27	2.0200	2.0500	2.02000	2.0300	+0.995%	62,260	-1.970%
2025-10-24	2.0100	2.0510	2.01000	2.0100	+0.500%	50,087	-0.995%
2025-10-23	2.0200	2.0400	2.00000	2.0000	-0.498%	39,166	-0.500%
2025-10-22	2.0500	2.0900	2.00000	2.0100	-2.427%	92,081	-0.995%
2025-10-21	2.0800	2.1600	2.03710	2.0600	-0.962%	90,932	-3.398%
2025-10-20	2.1000	2.1121	2.06000	2.0800	-0.240%	59,975	-4.327%
2025-10-17	2.0950	2.1200	2.05000	2.0850	-0.714%	53,912	-4.556%
2025-10-16	2.1600	2.1900	2.08000	2.1000	-4.110%	95,701	-5.238%
2025-10-15	2.3400	2.3900	2.04000	2.1900	-4.783%	321,770	-9.132%
2025-10-14	2.1200	2.3001	2.10000	2.3000	+7.728%	163,975	-13.478%
2025-10-13	2.1400	2.1600	2.11530	2.1350	+1.185%	20,935	-6.792%
2025-10-10	2.1900	2.2304	2.10000	2.1100	-2.765%	114,111	-5.687%
2025-10-09	2.2500	2.2500	2.16000	2.1700	-1.810%	139,819	-8.295%
2025-10-08	2.2500	2.2900	2.21000	2.2100	-0.450%	70,574	-9.955%
2025-10-07	2.2800	2.3300	2.22000	2.2200	-2.632%	87,800	-10.360%
2025-10-06	2.2200	2.4100	2.22000	2.2800	-2.146%	120,265	-12.719%
2025-10-03	2.2700	2.3850	2.27000	2.3300	+2.643%	93,004	-14.592%
2025-10-02	2.3400	2.3650	2.25000	2.2700	-2.575%	43,585	-12.335%
2025-10-01	2.2800	2.3400	2.26010	2.3300	+2.643%	29,586	-14.592%
2025-09-30	2.2900	2.4100	2.26000	2.2700	-2.155%	26,035	-12.335%
2025-09-29	2.3800	2.4000	2.28000	2.3200	-1.277%	27,280	-14.224%
2025-09-26	2.4000	2.4000	2.31400	2.3500	-2.083%	23,604	-15.319%
2025-09-25	2.5100	2.5100	2.40000	2.4000	-4.382%	49,019	-17.083%
2025-09-24	2.4100	2.5451	2.41000	2.5100	+4.271%	58,382	-20.717%
2025-09-23	2.2600	2.4200	2.26000	2.4072	+6.513%	87,370	-17.331%
2025-09-22	2.2400	2.3599	2.21000	2.2600	+0.893%	75,193	-11.947%
2025-09-19	2.2600	2.3316	2.24000	2.2400	-0.444%	53,835	-11.161%
2025-09-18	2.3200	2.3690	2.24000	2.2500	-3.226%	54,491	-11.556%
2025-09-17	2.3300	2.3814	2.30000	2.3250	-0.641%	59,902	-14.409%
2025-09-16	2.3600	2.3700	2.33000	2.3400	-1.266%	20,322	-14.957%
2025-09-15	2.3400	2.4000	2.32890	2.3700	+0.894%	23,895	-16.034%
2025-09-12	2.3700	2.4000	2.30000	2.3490	-1.303%	19,233	-15.283%
2025-09-11	2.3700	2.4000	2.33000	2.3800	+0.847%	37,897	-16.387%
2025-09-10	2.3500	2.3800	2.31510	2.3600	+1.288%	39,407	-15.678%
2025-09-09	2.5000	2.5000	2.27740	2.3300	-1.688%	99,628	-14.592%
2025-09-08	2.5100	2.5200	2.33590	2.3700	-5.952%	76,071	-16.034%
2025-09-05	2.6800	2.6800	2.46000	2.5200	-4.545%	81,661	-21.032%
2025-09-04	2.6900	2.7000	2.62000	2.6400	-2.941%	50,187	-24.621%
2025-09-03	2.7400	2.7700	2.64000	2.7200	-1.599%	55,312	-26.838%
2025-09-02	2.7800	2.8000	2.72230	2.7642	-0.925%	25,573	-28.008%
2025-08-29	2.8000	2.8265	2.76400	2.7900	+0.722%	21,947	-28.674%
2025-08-28	2.8700	2.8700	2.75000	2.7700	-3.484%	35,334	-28.159%
2025-08-27	2.8900	2.8900	2.81130	2.8700	+0.490%	16,236	-30.662%
2025-08-26	2.8700	2.9351	2.83000	2.8560	-2.024%	10,954	-30.322%
2025-08-25	2.8900	2.9792	2.87500	2.9150	+1.215%	25,156	-31.732%
2025-08-22	2.7700	2.9200	2.77000	2.8800	+2.491%	25,868	-30.903%
2025-08-21	2.7900	2.8500	2.78000	2.8100	-0.707%	8,884	-29.181%
2025-08-20	2.8200	2.9000	2.80030	2.8300	-2.414%	27,833	-29.682%
2025-08-19	2.9800	2.9800	2.85000	2.9000	-2.685%	26,617	-31.379%
2025-08-18	2.9500	2.9800	2.86000	2.9800	+3.833%	13,730	-33.221%
2025-08-15	2.9500	2.9900	2.86000	2.8700	-2.712%	42,638	-30.662%
2025-08-14	3.2500	3.2600	2.89000	2.9500	-9.924%	139,835	-32.542%
2025-08-13	3.3600	3.3600	3.10730	3.2750	-2.239%	109,236	-39.237%
2025-08-12	3.2600	3.4881	3.25000	3.3500	-7.074%	50,696	-40.597%
2025-08-11	3.8300	3.8800	3.57000	3.6050	-5.628%	74,555	-44.799%
2025-08-08	3.7100	3.8725	3.70000	3.8200	+3.096%	14,431	-47.906%
2025-08-07	3.7790	3.7799	3.67000	3.7053	-1.324%	12,880	-46.293%
2025-08-06	3.7500	3.7737	3.75000	3.7550	+0.401%	16,058	-47.004%
2025-08-05	3.7600	3.8200	3.74000	3.7400	-0.532%	7,151	-46.791%
2025-08-04	3.6600	3.7649	3.66000	3.7600	+2.732%	5,432	-47.074%
2025-08-01	3.6500	3.7100	3.65000	3.6600	-1.613%	17,904	-45.628%
2025-07-31	3.9384	3.9460	3.69910	3.7200	-2.362%	9,565	-46.505%
2025-07-30	3.8867	4.0000	3.81000	3.8100	-1.039%	19,136	-47.769%
2025-07-29	3.9600	4.0200	3.81010	3.8500	-3.870%	30,096	-48.312%
2025-07-28	4.0200	4.1000	3.98000	4.0050	-0.373%	16,178	-50.312%
2025-07-25	4.0000	4.0600	3.97000	4.0200	+1.259%	12,498	-50.498%
2025-07-24	4.0000	4.0700	3.97000	3.9700	-0.998%	13,378	-49.874%
2025-07-23	3.9500	4.1200	3.95000	4.0100	+0.250%	20,840	-50.374%
2025-07-22	3.9000	4.1500	3.85010	4.0000	+1.652%	27,993	-50.250%
2025-07-21	3.8300	4.0000	3.82500	3.9350	+1.943%	22,852	-49.428%
2025-07-18	4.0800	4.0800	3.82000	3.8600	-3.015%	34,230	-48.446%
2025-07-17	3.9900	4.0700	3.82000	3.9800	+1.401%	36,502	-50.000%
2025-07-16	3.9900	4.0900	3.83000	3.9250	+0.641%	53,499	-49.299%
2025-07-15	3.4500	3.9215	3.45000	3.9000	+13.703%	94,046	-48.974%
2025-07-14	3.3300	3.4300	3.30000	3.4300	+3.313%	31,366	-41.983%
2025-07-11	3.2600	3.3200	3.26000	3.3200	+1.840%	23,683	-40.060%
2025-07-10	3.3500	3.3600	3.25000	3.2600	-0.306%	28,894	-38.957%
2025-07-09	3.2100	3.3200	3.21000	3.2700	+1.553%	32,660	-39.144%
2025-07-08	3.2402	3.2800	3.21000	3.2200	+1.258%	27,762	-38.199%
2025-07-07	3.1600	3.2600	3.14750	3.1800	-0.313%	33,460	-37.421%
2025-07-03	3.1076	3.2000	3.10760	3.1900	+2.572%	4,283	-37.618%
2025-07-02	3.1100	3.2000	3.06000	3.1100	0.000%	29,549	-36.013%
2025-07-01	3.1000	3.1440	3.07000	3.1100	-0.936%	15,599	-36.013%
2025-06-30	3.0000	3.1650	2.93000	3.1394	+5.173%	39,790	-36.612%
2025-06-27	3.0000	3.0600	2.96000	2.9850	+0.505%	16,779	-33.333%
2025-06-26	3.0000	3.0900	2.97000	2.9700	-1.000%	52,537	-32.997%
2025-06-25	3.0000	3.1500	2.96090	3.0000	-0.332%	19,020	-33.667%
2025-06-24	2.9778	3.0400	2.97780	3.0100	-0.331%	7,892	-33.887%
2025-06-23	3.0200	3.1700	3.00000	3.0200	+3.072%	21,911	-34.106%
2025-06-20	3.0000	3.0681	2.92000	2.9300	-2.658%	19,005	-32.082%
2025-06-18	2.9150	3.0500	2.91000	3.0100	+3.793%	13,727	-33.887%
2025-06-17	2.9009	2.9300	2.86000	2.9000	+0.694%	6,315	-31.379%
2025-06-16	2.8100	2.9100	2.81000	2.8800	+2.128%	6,700	-30.903%
2025-06-13	2.9500	2.9500	2.76000	2.8200	-1.998%	26,670	-29.433%
2025-06-12	2.9000	2.9100	2.77000	2.8775	-1.117%	19,156	-30.843%
2025-06-11	2.9000	2.9441	2.90000	2.9100	-0.342%	7,168	-31.615%
2025-06-10	2.8300	2.9500	2.83000	2.9200	+1.565%	15,159	-31.849%
2025-06-09	2.8100	2.9100	2.81000	2.8750	-0.174%	7,374	-30.783%
2025-06-06	2.9015	2.9015	2.83420	2.8800	+1.767%	2,638	-30.903%
2025-06-05	2.8624	2.9199	2.82000	2.8300	0.000%	14,101	-29.682%
2025-06-04	2.8500	2.9020	2.82000	2.8300	-1.049%	17,626	-29.682%
2025-06-03	2.7900	2.8900	2.79000	2.8600	+1.418%	5,232	-30.420%
2025-06-02	2.9700	2.9700	2.75000	2.8200	-3.093%	17,630	-29.433%
2025-05-30	2.9000	2.9400	2.90000	2.9100	+0.692%	7,854	-31.615%
2025-05-29	2.8900	2.9207	2.88000	2.8900	-0.345%	10,253	-31.142%
2025-05-28	2.9400	2.9400	2.89000	2.9000	-1.361%	20,699	-31.379%
2025-05-27	2.8900	2.9600	2.89000	2.9400	+1.062%	14,736	-32.313%
2025-05-23	2.9200	2.9700	2.90000	2.9091	-1.172%	10,789	-31.594%
2025-05-22	2.9200	2.9700	2.89000	2.9436	+0.808%	12,521	-32.396%
2025-05-21	2.8900	3.0000	2.89000	2.9200	+1.038%	2,410	-31.849%
2025-05-20	2.8800	2.9500	2.88000	2.8900	+0.187%	10,376	-31.142%
2025-05-19	2.8700	2.9435	2.87000	2.8846	-2.217%	4,267	-31.013%
2025-05-16	2.8684	2.9600	2.83010	2.9500	+3.509%	6,036	-32.542%
2025-05-15	2.9000	2.9554	2.81000	2.8500	+1.064%	13,280	-30.175%
2025-05-14	3.0900	3.0900	2.82000	2.8200	-6.931%	18,600	-29.433%
2025-05-13	2.8100	3.0496	2.81000	3.0300	+4.580%	17,466	-34.323%
2025-05-12	2.8000	2.8973	2.79000	2.8973	+4.975%	33,146	-31.315%
2025-05-09	2.7200	2.8799	2.71000	2.7600	-1.779%	10,548	-27.899%
2025-05-08	2.7492	2.8597	2.65000	2.8100	+4.461%	17,974	-29.181%
2025-05-07	2.7500	2.7867	2.69000	2.6900	-1.825%	8,445	-26.022%
2025-05-06	2.7800	2.8400	2.69010	2.7400	-3.860%	23,237	-27.372%
2025-05-05	2.9100	2.9600	2.85000	2.8500	-3.716%	8,509	-30.175%
2025-05-02	2.9200	2.9600	2.86000	2.9600	+2.422%	17,138	-32.770%
2025-05-01	2.9136	2.9136	2.85000	2.8900	-1.027%	32,110	-31.142%
2025-04-30	2.8707	2.9200	2.87070	2.9200	0.000%	5,561	-31.849%
2025-04-29	2.9600	2.9999	2.85000	2.9200	+2.456%	7,364	-31.849%
2025-04-28	2.9800	2.9868	2.85000	2.8500	-1.893%	9,562	-30.175%
2025-04-25	2.8500	2.9700	2.85000	2.9050	-0.343%	11,181	-31.497%
2025-04-24	2.8600	2.9600	2.86000	2.9150	+4.593%	17,509	-31.732%
2025-04-23	2.8800	2.8903	2.78700	2.7870	-2.211%	12,465	-28.597%
2025-04-22	2.8700	2.9500	2.75944	2.8500	+2.151%	16,646	-30.175%
2025-04-21	2.8800	2.9899	2.69000	2.7900	-2.105%	31,314	-28.674%
2025-04-17	2.7700	2.8600	2.74000	2.8500	+3.373%	10,404	-30.175%
2025-04-16	2.7500	2.8800	2.75000	2.7570	-2.923%	14,236	-27.820%
2025-04-15	2.8900	2.9300	2.75000	2.8400	-3.729%	12,277	-29.930%
2025-04-14	2.9300	2.9850	2.80000	2.9500	+2.787%	19,307	-32.542%
2025-04-11	2.7900	3.0400	2.79000	2.8700	+3.237%	29,320	-30.662%
2025-04-10	2.9300	3.0500	2.75000	2.7800	-4.467%	22,443	-28.417%
2025-04-09	2.6100	2.9892	2.50000	2.9100	+12.525%	34,253	-31.615%
2025-04-08	2.9000	2.9493	2.52000	2.5861	-8.294%	61,678	-23.050%
2025-04-07	2.9100	2.9400	2.75000	2.8200	-4.082%	73,843	-29.433%
2025-04-04	3.0600	3.1000	2.75000	2.9400	-5.161%	98,870	-32.313%
2025-04-03	3.2400	3.3933	3.06800	3.1000	-8.824%	78,024	-35.806%
2025-04-02	3.4600	3.5650	3.36000	3.4000	-4.494%	54,081	-41.471%