Dark

ASC
ARDMORE SHIPPING CORPORATION
stock NYSE

At Close

Sep 30, 2026 3:59:54 PM EDT

18.65USD+1.139%(+0.21)853,455

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:52:30 AM EDT

18.74USD+1.627%(+0.30)963

After-hours

Sep 30, 2026 4:57:30 PM EDT

18.64USD-0.027%(-0.01)72,551

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	18.6900	19.2000	18.5300	18.6600	+1.193%	853,455	0.000%
2026-09-29	18.0000	18.6000	18.0000	18.4400	+1.598%	713,987	+1.193%
2026-09-28	18.1500	18.3599	17.8150	18.1500	+1.681%	934,801	+2.810%
2026-09-25	17.7900	18.0100	17.5200	17.8500	+0.112%	389,316	+4.538%
2026-09-24	17.5800	17.9850	17.3800	17.8300	+1.249%	649,846	+4.655%
2026-09-23	17.8300	17.8650	17.2000	17.6100	-0.900%	459,078	+5.963%
2026-09-22	18.2100	18.4700	17.7700	17.7700	-4.462%	819,686	+5.008%
2026-09-21	18.7300	19.1750	18.4900	18.6000	-2.362%	478,183	+0.323%
2026-09-18	19.0600	19.2699	18.8200	19.0500	+0.263%	676,626	-2.047%
2026-09-17	19.0100	19.3700	18.9500	19.0000	-0.315%	542,850	-1.789%
2026-09-16	18.8100	19.3300	18.7900	19.0600	+1.708%	718,705	-2.099%
2026-09-15	18.7500	19.0900	18.4900	18.7400	-0.053%	686,399	-0.427%
2026-09-14	18.8500	18.8600	18.4400	18.7500	+0.428%	427,211	-0.480%
2026-09-11	18.5000	18.9200	18.4350	18.6700	+1.138%	575,546	-0.054%
2026-09-10	18.3900	18.6100	18.2100	18.4600	+1.262%	378,205	+1.083%
2026-09-09	18.1300	18.4000	17.6350	18.2300	+1.334%	532,299	+2.359%
2026-09-08	18.3400	18.3400	17.7900	17.9900	-0.991%	422,501	+3.724%
2026-09-04	18.0200	18.3950	17.8600	18.1700	+0.832%	549,765	+2.697%
2026-09-03	18.0500	18.2700	17.7000	18.0200	-0.277%	679,033	+3.552%
2026-09-02	17.6700	18.1200	17.4800	18.0700	+2.206%	538,071	+3.265%
2026-09-01	17.5500	17.7600	17.3700	17.6800	+1.668%	729,592	+5.543%
2026-08-31	17.6200	17.7500	17.1000	17.3900	+0.173%	611,628	+7.303%
2026-08-28	16.7800	17.4400	16.6100	17.3600	-1.699%	963,715	+7.488%
2026-08-27	17.3200	17.9300	17.3200	17.6600	+4.005%	992,410	+5.663%
2026-08-26	17.8500	17.8500	16.8800	16.9800	-5.614%	876,837	+9.894%
2026-08-25	18.0800	18.3899	17.8700	17.9900	-1.425%	560,103	+3.724%
2026-08-24	18.2900	18.6200	18.1300	18.2500	-0.815%	647,178	+2.247%
2026-08-21	18.4000	18.9100	18.2900	18.4000	+1.154%	909,142	+1.413%
2026-08-20	18.3300	18.4400	18.0200	18.1900	-1.088%	427,146	+2.584%
2026-08-19	18.2700	18.6000	18.1700	18.3900	+2.110%	394,327	+1.468%
2026-08-18	18.1700	18.2000	17.7500	18.0100	-0.332%	614,039	+3.609%
2026-08-17	17.8100	18.3200	17.6058	18.0700	+2.612%	610,943	+3.265%
2026-08-14	17.3900	17.7200	17.3300	17.6100	+1.733%	463,392	+5.963%
2026-08-13	16.7700	17.5000	16.7700	17.3100	+3.839%	427,727	+7.799%
2026-08-12	16.0400	16.8200	15.9200	16.6700	+2.838%	453,434	+11.938%
2026-08-11	16.4600	16.4881	15.9200	16.2100	-1.098%	580,775	+15.114%
2026-08-10	16.7500	16.8600	16.3600	16.3900	-1.915%	505,629	+13.850%
2026-08-07	17.1000	17.3300	16.5450	16.7100	-1.821%	365,639	+11.670%
2026-08-06	16.8400	17.2400	16.8400	17.0200	+3.528%	558,416	+9.636%
2026-08-05	17.2400	17.4199	16.4100	16.4400	-2.779%	570,293	+13.504%
2026-08-04	17.1600	17.4598	16.7900	16.9100	-3.039%	735,032	+10.349%
2026-08-03	17.4900	17.6300	16.9400	17.4400	+0.288%	816,433	+6.995%
2026-07-31	17.2100	17.6600	17.1050	17.3900	+0.929%	596,660	+7.303%
2026-07-30	16.7700	17.3300	16.6200	17.2300	+2.866%	574,292	+8.299%
2026-07-29	17.3900	17.3900	16.2800	16.7500	+2.196%	901,345	+11.403%
2026-07-28	16.3600	16.8100	16.2700	16.3900	0.000%	616,527	+13.850%
2026-07-27	16.3000	16.6400	16.2000	16.3900	-1.325%	556,638	+13.850%
2026-07-24	16.6600	17.0300	16.4500	16.6100	+0.181%	422,219	+12.342%
2026-07-23	16.1400	16.6900	16.0700	16.5800	+3.367%	732,173	+12.545%
2026-07-22	16.2900	16.4100	15.9625	16.0400	-1.535%	417,672	+16.334%
2026-07-21	16.0100	16.4700	15.9400	16.2900	+2.971%	333,231	+14.549%
2026-07-20	15.6300	16.0900	15.6300	15.8200	+2.727%	429,795	+17.952%
2026-07-17	15.6200	15.6500	15.1700	15.4000	-2.408%	414,489	+21.169%
2026-07-16	16.0300	16.2300	15.6800	15.7800	-1.560%	507,194	+18.251%
2026-07-15	15.8900	16.3625	15.5600	16.0300	-0.927%	546,286	+16.407%
2026-07-14	16.0700	16.5200	16.0700	16.1800	+2.211%	459,217	+15.328%
2026-07-13	16.6200	16.7100	15.8000	15.8300	-3.417%	666,856	+17.877%
2026-07-10	15.5800	16.4500	15.4600	16.3900	+6.984%	922,394	+13.850%
2026-07-09	15.8300	15.8900	14.9250	15.3200	-4.190%	501,192	+21.802%
2026-07-08	15.6500	16.1200	15.5200	15.9900	+3.495%	525,901	+16.698%
2026-07-07	15.0400	15.5300	15.0400	15.4500	+1.511%	494,595	+20.777%
2026-07-06	14.8600	15.6700	14.6600	15.2200	+2.423%	552,808	+22.602%
2026-07-02	14.7500	15.2300	14.6500	14.8600	+4.281%	968,941	+25.572%
2026-07-01	13.8100	14.3800	13.8100	14.2500	+1.713%	775,334	+30.947%
2026-06-30	14.3100	14.4600	13.8400	14.0100	-2.641%	907,258	+33.191%
2026-06-29	15.0800	15.3000	14.3750	14.3900	-4.828%	1,193,728	+29.673%
2026-06-26	15.8300	15.8300	14.5000	15.1200	-5.085%	1,653,868	+23.413%
2026-06-25	16.9700	17.0300	15.7000	15.9300	-5.962%	623,105	+17.137%
2026-06-24	17.6800	17.7800	16.9300	16.9400	-5.310%	577,184	+10.153%
2026-06-23	17.4400	17.9550	17.1340	17.8900	+1.879%	571,474	+4.304%
2026-06-22	17.0200	17.6850	17.0100	17.5600	+2.871%	684,524	+6.264%
2026-06-18	16.4000	17.0800	16.1800	17.0700	+2.831%	906,328	+9.315%
2026-06-17	16.7800	16.9101	16.3700	16.6000	-1.073%	337,977	+12.410%
2026-06-16	16.8700	17.1200	16.4100	16.7800	-0.474%	546,150	+11.204%
2026-06-15	17.0600	17.2200	16.5300	16.8600	-1.288%	609,361	+10.676%
2026-06-12	16.1500	17.1400	16.0800	17.0800	+4.274%	583,647	+9.251%
2026-06-11	16.7600	17.1200	16.3600	16.3800	-0.304%	625,595	+13.919%
2026-06-10	16.5600	16.8800	16.2800	16.4300	-0.243%	574,541	+13.573%
2026-06-09	16.4300	16.6407	16.2600	16.4700	+0.182%	664,812	+13.297%
2026-06-08	16.5300	16.6600	16.1600	16.4400	0.000%	474,011	+13.504%
2026-06-05	15.8900	16.5300	15.8900	16.4400	+2.943%	571,149	+13.504%
2026-06-04	15.9400	16.1500	15.8100	15.9700	0.000%	445,860	+16.844%
2026-06-03	16.2000	16.2700	15.9000	15.9700	-1.359%	409,263	+16.844%
2026-06-02	16.4500	16.5600	16.0700	16.1900	-1.280%	408,940	+15.256%
2026-06-01	16.0300	16.6000	15.9000	16.4000	+1.990%	511,330	+13.780%
2026-05-29	16.1600	16.1950	15.8100	16.0800	-3.249%	659,865	+16.045%
2026-05-28	17.6800	17.7100	16.5200	16.6200	-6.049%	876,766	+12.274%
2026-05-27	18.3700	18.3900	17.6100	17.6900	-4.015%	657,121	+5.483%
2026-05-26	18.6200	18.9200	18.3000	18.4300	-2.124%	680,231	+1.248%
2026-05-22	19.3000	19.3000	18.6100	18.8300	-2.385%	612,345	-0.903%
2026-05-21	19.5400	19.9300	19.2300	19.2900	-1.982%	501,058	-3.266%
2026-05-20	18.9300	19.6900	18.8600	19.6800	+4.459%	889,896	-5.183%
2026-05-19	19.4000	19.6000	18.7400	18.8400	-2.231%	843,480	-0.955%
2026-05-18	19.0300	19.9300	18.9700	19.2700	+1.796%	1,701,235	-3.166%
2026-05-15	18.6400	19.0499	18.5400	18.9300	+0.906%	653,465	-1.426%
2026-05-14	18.6100	18.9500	18.4800	18.7600	+0.053%	471,826	-0.533%
2026-05-13	19.0200	19.0300	18.1419	18.7500	-1.108%	878,756	-0.480%
2026-05-12	19.1000	19.1299	18.7000	18.9600	-0.837%	663,194	-1.582%
2026-05-11	19.8500	20.0250	19.1000	19.1200	-2.099%	1,049,905	-2.406%
2026-05-08	18.8400	19.6000	18.8200	19.5300	+3.498%	610,634	-4.455%
2026-05-07	19.4700	19.6200	18.3100	18.8700	+0.426%	857,251	-1.113%
2026-05-06	18.6200	19.1800	18.4900	18.7900	-1.417%	839,934	-0.692%
2026-05-05	18.2900	19.2000	18.0900	19.0600	+2.749%	1,227,128	-2.099%
2026-05-04	18.0700	18.5700	18.0500	18.5500	+2.260%	595,279	+0.593%
2026-05-01	17.8000	18.1700	17.5000	18.1400	+2.370%	545,129	+2.867%
2026-04-30	17.7000	17.8500	17.4900	17.7200	-0.673%	552,094	+5.305%
2026-04-29	17.6200	18.0000	17.5700	17.8400	+4.145%	749,412	+4.596%
2026-04-28	17.2200	17.3900	16.9300	17.1300	+0.883%	438,977	+8.932%
2026-04-27	16.7400	17.1000	16.3600	16.9800	+1.313%	621,311	+9.894%
2026-04-24	16.3300	16.7700	16.0800	16.7600	+3.457%	525,995	+11.337%
2026-04-23	16.3700	16.6100	16.1750	16.2000	-0.246%	526,860	+15.185%
2026-04-22	15.7000	16.3600	15.4200	16.2400	+4.842%	849,839	+14.901%
2026-04-21	15.9800	16.0000	15.3800	15.4900	-2.456%	607,791	+20.465%
2026-04-20	15.6600	16.0100	15.4000	15.8800	-0.063%	582,295	+17.506%
2026-04-17	15.7000	16.2000	15.3400	15.8900	+2.715%	832,929	+17.432%
2026-04-16	15.3900	15.6000	15.3050	15.4700	0.000%	468,950	+20.621%
2026-04-15	15.7900	15.9200	15.3800	15.4700	+1.243%	479,139	+20.621%
2026-04-14	15.7300	15.8200	15.2050	15.2800	-2.737%	474,876	+22.120%
2026-04-13	15.5400	16.0100	15.5200	15.7100	+1.486%	611,576	+18.778%
2026-04-10	15.2800	15.4900	15.0505	15.4800	+0.259%	520,655	+20.543%
2026-04-09	15.5300	15.7700	15.3300	15.4400	-0.129%	498,882	+20.855%
2026-04-08	14.9500	15.4700	14.9100	15.4600	+1.244%	474,920	+20.699%
2026-04-07	15.7400	15.9740	15.2400	15.2700	-2.986%	632,496	+22.200%
2026-04-06	15.7400	15.8600	15.5400	15.7400	-0.063%	435,124	+18.551%
2026-04-02	15.1600	15.8250	15.1007	15.7500	+3.482%	411,511	+18.476%
2026-04-01	15.3400	15.4500	15.1800	15.2200	-0.197%	469,161	+22.602%
2026-03-31	15.1500	15.4900	15.1100	15.2500	+1.734%	403,599	+22.361%
2026-03-30	15.3200	15.4200	14.8700	14.9900	-1.252%	544,753	+24.483%
2026-03-27	15.1400	15.4650	15.0000	15.1800	-0.263%	801,099	+22.925%
2026-03-26	15.3500	15.6050	15.1500	15.2200	-0.458%	612,072	+22.602%
2026-03-25	15.8500	15.8500	15.1380	15.2900	-3.836%	466,188	+22.041%
2026-03-24	15.3300	15.9800	15.2200	15.9000	+5.298%	576,617	+17.358%
2026-03-23	14.3400	15.1500	14.3400	15.1000	+3.072%	621,800	+23.576%
2026-03-20	15.0300	15.0300	14.5200	14.6500	-2.007%	633,311	+27.372%
2026-03-19	14.2400	15.1450	14.1100	14.9500	+3.460%	565,551	+24.816%
2026-03-18	14.3100	14.7488	14.1700	14.4500	+2.120%	1,075,357	+29.135%
2026-03-17	14.3300	14.3550	13.9400	14.1500	-0.910%	624,446	+31.873%
2026-03-16	13.8600	14.3400	13.8220	14.2800	+4.692%	847,921	+30.672%
2026-03-13	14.0200	14.1000	13.4417	13.6400	-3.056%	862,678	+36.804%
2026-03-12	15.2200	15.2200	14.0700	14.0700	-8.159%	1,007,568	+32.623%
2026-03-11	15.4900	15.5950	15.1000	15.3200	-0.519%	826,289	+21.802%
2026-03-10	15.7900	15.9300	15.2900	15.4000	-2.470%	901,121	+21.169%
2026-03-09	16.0000	16.1000	15.7500	15.7900	-1.003%	1,383,887	+18.176%
2026-03-06	16.0000	16.2100	15.5900	15.9500	-1.116%	663,005	+16.991%
2026-03-05	16.5000	16.5400	15.8700	16.1300	-2.831%	1,031,167	+15.685%
2026-03-04	16.2600	16.6850	16.1713	16.6000	+0.789%	610,996	+12.410%
2026-03-03	16.3100	16.5650	15.9150	16.4700	-1.436%	865,081	+13.297%
2026-03-02	16.7300	16.9100	15.8700	16.7100	+2.015%	1,240,281	+11.670%
2026-02-27	16.0000	16.4700	15.8665	16.3800	+2.632%	1,109,790	+13.919%
2026-02-26	15.4900	16.0000	15.4100	15.9600	+2.308%	1,117,927	+16.917%
2026-02-25	15.3300	15.6300	15.1300	15.6000	+1.761%	581,966	+19.615%
2026-02-24	15.0000	15.3700	14.9700	15.3300	+2.473%	682,482	+21.722%
2026-02-23	14.9100	15.0200	14.6800	14.9600	-1.124%	678,648	+24.733%
2026-02-20	14.8500	15.1350	14.6350	15.1300	+1.680%	602,619	+23.331%
2026-02-19	14.6300	14.9300	14.3801	14.8800	+1.848%	960,691	+25.403%
2026-02-18	14.3900	14.7460	14.1800	14.6100	+4.134%	1,353,412	+27.721%
2026-02-17	13.6200	14.1200	13.6150	14.0300	+3.314%	1,239,049	+33.001%
2026-02-13	13.1600	13.8350	13.1600	13.5800	+3.664%	1,098,067	+37.408%
2026-02-12	13.0300	13.6300	12.9000	13.1000	-3.535%	837,298	+42.443%
2026-02-11	13.4600	13.7150	13.3950	13.5800	+2.568%	755,742	+37.408%
2026-02-10	13.2500	13.3700	13.0500	13.2400	+0.379%	635,228	+40.937%
2026-02-09	13.0600	13.2400	12.9682	13.1900	+0.381%	411,135	+41.471%
2026-02-06	12.4800	13.2700	12.4700	13.1400	+5.120%	521,639	+42.009%
2026-02-05	12.4900	12.9000	12.4900	12.5000	-0.951%	490,042	+49.280%
2026-02-04	12.7600	12.7925	12.4200	12.6200	-1.637%	580,255	+47.861%
2026-02-03	12.8600	12.9100	12.5900	12.8300	+0.156%	537,172	+45.440%
2026-02-02	12.4800	12.9000	12.4500	12.8100	-0.851%	644,890	+45.667%
2026-01-30	12.4100	12.9400	12.3500	12.9200	+4.194%	845,411	+44.427%
2026-01-29	12.4000	12.5500	12.0900	12.4000	+1.142%	837,993	+50.484%
2026-01-28	12.1300	12.3200	11.9750	12.2600	+2.508%	485,765	+52.202%
2026-01-27	11.8200	12.1100	11.8200	11.9600	+1.014%	539,117	+56.020%
2026-01-26	12.0600	12.2000	11.8100	11.8400	-0.588%	479,139	+57.601%
2026-01-23	12.0100	12.2000	11.8900	11.9100	+0.337%	510,865	+56.675%
2026-01-22	11.9800	12.0400	11.6200	11.8700	-0.753%	817,799	+57.203%
2026-01-21	11.8800	11.9750	11.7000	11.9600	+1.787%	406,358	+56.020%
2026-01-20	11.9100	11.9500	11.6900	11.7500	-1.591%	464,419	+58.809%
2026-01-16	11.9200	12.1110	11.8400	11.9400	+0.759%	719,483	+56.281%
2026-01-15	11.7300	11.9200	11.4900	11.8500	-0.504%	622,596	+57.468%
2026-01-14	12.1200	12.2050	11.8600	11.9100	-0.584%	969,018	+56.675%
2026-01-13	11.8400	12.2000	11.8100	11.9800	+3.098%	683,086	+55.760%
2026-01-12	11.6800	11.8300	11.5200	11.6200	-0.514%	463,044	+60.585%
2026-01-09	11.7500	11.7800	11.4000	11.6800	-1.684%	654,066	+59.760%
2026-01-08	11.8300	11.8950	11.4875	11.8800	+1.799%	688,248	+57.071%
2026-01-07	11.1300	11.7300	11.0100	11.6700	+8.056%	945,003	+59.897%
2026-01-06	10.6500	11.1050	10.6500	10.8000	+2.467%	669,161	+72.778%
2026-01-05	10.7600	10.8900	10.5100	10.5400	+0.861%	715,514	+77.040%
2026-01-02	10.6000	10.6200	10.3100	10.4500	-1.322%	782,576	+78.565%
2025-12-31	10.4900	10.5900	10.3700	10.5900	+0.761%	559,134	+76.204%
2025-12-30	10.8500	10.8500	10.4950	10.5100	-3.312%	540,979	+77.545%
2025-12-29	10.7500	10.9000	10.7270	10.8700	+0.648%	447,327	+71.665%
2025-12-26	10.7000	10.8950	10.6400	10.8000	+0.840%	361,435	+72.778%
2025-12-24	10.7100	10.7300	10.5900	10.7100	0.000%	219,967	+74.230%
2025-12-23	10.8000	10.8000	10.6400	10.7100	-0.741%	519,042	+74.230%
2025-12-22	10.9500	11.0800	10.7700	10.7900	-0.918%	597,676	+72.938%
2025-12-19	10.8300	10.9350	10.7400	10.8900	+0.369%	930,758	+71.350%
2025-12-18	11.0700	11.1350	10.8050	10.8500	-2.603%	637,582	+71.982%
2025-12-17	11.3300	11.3300	11.0900	11.1400	-0.179%	457,293	+67.504%
2025-12-16	11.1400	11.3200	11.0550	11.1600	-0.976%	570,553	+67.204%
2025-12-15	11.0800	11.3350	11.0800	11.2700	+1.167%	600,980	+65.572%
2025-12-12	11.3000	11.3000	11.0650	11.1400	-1.677%	629,039	+67.504%
2025-12-11	11.3900	11.4300	11.2200	11.3300	-0.701%	741,397	+64.695%
2025-12-10	11.5000	11.5200	11.2200	11.4100	-1.127%	639,060	+63.541%
2025-12-09	11.7400	11.7400	11.5000	11.5400	-1.954%	423,555	+61.698%
2025-12-08	11.7600	11.9850	11.6900	11.7700	-0.507%	393,252	+58.539%
2025-12-05	12.0100	12.0500	11.7850	11.8300	-1.087%	446,613	+57.735%
2025-12-04	12.1900	12.2300	11.9500	11.9600	-2.367%	431,175	+56.020%
2025-12-03	12.2500	12.4100	12.1700	12.2500	+1.323%	492,244	+52.327%
2025-12-02	12.0100	12.1650	11.7450	12.0900	+0.249%	645,279	+54.342%
2025-12-01	12.2700	12.3500	12.0300	12.0600	-1.390%	691,511	+54.726%
2025-11-28	12.2300	12.3300	12.0100	12.2300	-0.731%	286,753	+52.576%
2025-11-26	12.4400	12.7000	12.2600	12.3200	-1.519%	599,019	+51.461%
2025-11-25	12.6500	12.6850	12.3431	12.5100	-2.722%	527,243	+49.161%
2025-11-24	13.0200	13.0200	12.5200	12.8600	-1.832%	491,323	+45.101%
2025-11-21	12.5500	13.1200	12.4400	13.1000	+4.382%	698,341	+42.443%
2025-11-20	13.0400	13.2700	12.4700	12.5500	-3.536%	607,320	+48.685%
2025-11-19	13.3100	13.4300	12.9800	13.0100	-3.630%	487,870	+43.428%
2025-11-18	12.8300	13.5560	12.7000	13.5000	+5.140%	1,409,333	+38.222%
2025-11-17	12.7500	12.9700	12.6400	12.8400	+0.234%	608,606	+45.327%
2025-11-14	12.7700	12.8900	12.5000	12.8100	-0.156%	639,660	+45.667%
2025-11-13	12.9800	13.1700	12.8100	12.8300	-1.308%	613,185	+45.440%
2025-11-12	12.7800	13.0780	12.7500	13.0000	+0.932%	664,180	+43.538%
2025-11-11	12.9100	13.0600	12.7000	12.8800	+0.625%	648,227	+44.876%
2025-11-10	12.7400	12.8700	12.4600	12.8000	+0.708%	607,513	+45.781%
2025-11-07	12.9300	12.9800	12.6300	12.7100	-1.396%	785,014	+46.814%
2025-11-06	12.3900	13.0800	12.3800	12.8900	+3.451%	726,914	+44.763%
2025-11-05	12.4500	12.4900	12.0300	12.4600	+1.466%	507,074	+49.759%
2025-11-04	12.2000	12.3650	12.0300	12.2800	-1.524%	432,009	+51.954%
2025-11-03	12.5300	12.6049	12.3620	12.4700	-0.953%	443,379	+49.639%
2025-10-31	12.5300	12.5900	12.3700	12.5900	+1.043%	397,986	+48.213%
2025-10-30	12.4800	12.5300	12.3800	12.4600	-0.875%	414,964	+49.759%
2025-10-29	12.7400	12.8300	12.4900	12.5700	-0.475%	532,830	+48.449%
2025-10-28	12.4000	12.7250	12.3901	12.6300	+2.683%	467,219	+47.743%
2025-10-27	12.2300	12.4100	12.1400	12.3000	+0.737%	351,324	+51.707%
2025-10-24	12.4600	12.5900	12.1600	12.2100	-2.787%	554,193	+52.826%
2025-10-23	12.1200	12.6500	12.1200	12.5600	+5.458%	621,341	+48.567%
2025-10-22	11.6000	11.9200	11.5300	11.9100	+3.565%	319,946	+56.675%
2025-10-21	11.6200	11.7600	11.5000	11.5000	-2.294%	391,317	+62.261%
2025-10-20	11.5400	11.8300	11.5400	11.7700	+2.437%	677,675	+58.539%
2025-10-17	11.1600	11.5600	11.0800	11.4900	+2.498%	492,077	+62.402%
2025-10-16	11.3100	11.6550	11.1900	11.2100	-0.444%	801,861	+66.459%
2025-10-15	11.0700	11.2600	11.0220	11.2600	+3.114%	493,458	+65.719%
2025-10-14	10.8300	11.0100	10.7700	10.9200	-2.063%	508,386	+70.879%
2025-10-13	11.0800	11.2150	11.0122	11.1500	+1.456%	392,183	+67.354%
2025-10-10	11.2300	11.3700	10.9400	10.9900	-3.257%	478,698	+69.791%
2025-10-09	11.2900	11.5000	11.2600	11.3600	+1.068%	372,766	+64.261%
2025-10-08	11.5200	11.5300	11.1650	11.2400	-1.834%	418,998	+66.014%
2025-10-07	11.6400	11.6900	11.3750	11.4500	-2.137%	521,655	+62.969%
2025-10-06	12.1000	12.1300	11.6900	11.7000	-3.146%	439,580	+59.487%
2025-10-03	11.8500	12.0800	11.8020	12.0800	+1.513%	603,015	+54.470%
2025-10-02	11.9900	12.0100	11.7700	11.9000	-0.998%	463,418	+56.807%
2025-10-01	11.8500	12.0812	11.8500	12.0200	+1.264%	310,129	+55.241%
2025-09-30	11.9800	12.0700	11.8500	11.8700	-1.657%	424,184	+57.203%
2025-09-29	12.3800	12.3800	11.9700	12.0700	-3.130%	404,180	+54.598%
2025-09-26	12.5200	12.6000	12.4002	12.4600	-0.559%	321,115	+49.759%
2025-09-25	12.6400	12.6850	12.3600	12.5300	-0.949%	442,100	+48.923%
2025-09-24	12.6500	12.7800	12.5100	12.6500	+0.238%	393,146	+47.510%
2025-09-23	12.6400	12.8299	12.5500	12.6200	+0.638%	505,117	+47.861%
2025-09-22	12.7500	12.8700	12.5000	12.5400	-1.338%	459,344	+48.804%
2025-09-19	13.0500	13.0651	12.6200	12.7100	-3.346%	837,021	+46.814%
2025-09-18	13.2500	13.2600	13.0216	13.1500	-1.053%	396,188	+41.901%
2025-09-17	13.2100	13.4500	13.0800	13.2900	+0.378%	520,557	+40.406%
2025-09-16	13.0000	13.3200	12.8500	13.2400	+1.534%	701,758	+40.937%
2025-09-15	12.5600	13.3400	12.5150	13.0400	+5.077%	849,345	+43.098%
2025-09-12	12.4800	12.6000	12.2200	12.4100	+0.567%	458,874	+50.363%
2025-09-11	12.2000	12.3500	12.0570	12.3400	+0.081%	399,681	+51.216%
2025-09-10	12.2000	12.3550	12.1300	12.3300	-0.323%	588,295	+51.338%
2025-09-09	12.3600	12.4500	12.1600	12.3700	-0.161%	732,405	+50.849%
2025-09-08	12.1900	12.4900	12.0100	12.3900	+2.907%	837,985	+50.605%
2025-09-05	11.8100	12.0700	11.8000	12.0400	+2.994%	567,206	+54.983%
2025-09-04	11.6000	11.7850	11.4900	11.6900	-0.171%	333,544	+59.624%
2025-09-03	11.8000	12.0800	11.6800	11.7100	+0.257%	607,832	+59.351%
2025-09-02	11.6200	11.7300	11.5200	11.6800	+0.516%	378,424	+59.760%
2025-08-29	11.6300	11.6800	11.4600	11.6200	-0.684%	305,981	+60.585%
2025-08-28	11.6550	11.7500	11.4850	11.7000	+1.036%	398,960	+59.487%
2025-08-27	11.3700	11.6300	11.3200	11.5800	+1.224%	309,951	+61.140%
2025-08-26	11.4700	11.4700	11.2700	11.4400	-0.175%	346,691	+63.112%
2025-08-25	11.5300	11.5800	11.3000	11.4600	+0.087%	413,183	+62.827%
2025-08-22	11.4200	11.6100	11.3200	11.4500	+0.704%	456,659	+62.969%
2025-08-21	11.0000	11.3850	10.9700	11.3700	+3.552%	472,936	+64.116%
2025-08-20	10.8400	11.0000	10.7700	10.9800	+2.521%	364,000	+69.945%
2025-08-19	11.0000	11.0000	10.6450	10.7100	-2.013%	592,964	+74.230%
2025-08-18	10.6300	10.9900	10.5803	10.9300	+2.629%	423,738	+70.723%
2025-08-15	10.4200	10.7400	10.3400	10.6500	+1.525%	963,598	+75.211%
2025-08-14	10.6100	10.6650	10.4800	10.4900	-0.944%	378,950	+77.884%
2025-08-13	10.4100	10.5900	10.3100	10.5900	+2.122%	457,837	+76.204%
2025-08-12	10.2600	10.6500	10.2154	10.3700	+1.072%	553,489	+79.942%
2025-08-11	10.4800	10.5700	10.1700	10.2600	-2.841%	573,268	+81.871%
2025-08-08	10.8400	11.0150	10.4650	10.5600	-2.041%	652,635	+76.705%
2025-08-07	11.0500	11.0600	10.6250	10.7800	-2.443%	623,040	+73.098%
2025-08-06	11.0700	11.3750	11.0100	11.0500	-1.163%	582,690	+68.869%
2025-08-05	10.9300	11.2550	10.6900	11.1800	+3.711%	818,608	+66.905%
2025-08-04	10.6200	11.0700	10.6200	10.7800	+1.221%	686,994	+73.098%
2025-08-01	10.8700	10.8700	10.4800	10.6500	-2.114%	788,972	+75.211%
2025-07-31	10.8700	11.1300	10.7300	10.8800	+1.493%	947,751	+71.507%
2025-07-30	10.7500	11.1400	10.3500	10.7200	+1.323%	1,253,527	+74.067%
2025-07-29	10.3700	10.6300	10.3000	10.5800	+1.051%	594,302	+76.371%
2025-07-28	10.3400	10.5100	10.3000	10.4700	+2.446%	605,716	+78.223%
2025-07-25	10.2000	10.3500	10.0600	10.2200	-0.777%	355,565	+82.583%
2025-07-24	10.3800	10.5250	10.2700	10.3000	-1.152%	334,707	+81.165%
2025-07-23	10.1300	10.4900	10.1300	10.4200	+3.682%	517,948	+79.079%
2025-07-22	10.0200	10.1290	9.9900	10.0500	+0.802%	440,346	+85.672%
2025-07-21	10.0000	10.1000	9.8950	9.9700	-0.200%	691,526	+87.161%
2025-07-18	10.1300	10.2000	9.9600	9.9900	-0.893%	423,434	+86.787%
2025-07-17	9.8500	10.1200	9.8000	10.0800	+2.648%	468,892	+85.119%
2025-07-16	9.9000	10.0000	9.8000	9.8200	-1.307%	419,207	+90.020%
2025-07-15	10.2300	10.2300	9.9450	9.9500	-2.737%	437,374	+87.538%
2025-07-14	10.3600	10.3900	9.9500	10.2300	-2.385%	629,407	+82.405%
2025-07-11	10.4700	10.5500	10.3100	10.4800	+1.158%	487,249	+78.053%
2025-07-10	10.0200	10.5700	9.9800	10.3600	+4.016%	773,490	+80.116%
2025-07-09	10.2700	10.2700	9.8900	9.9600	-3.113%	508,667	+87.349%
2025-07-08	10.3900	10.4900	10.2350	10.2800	-1.154%	464,696	+81.518%
2025-07-07	10.2100	10.6893	10.2100	10.4000	+1.463%	568,486	+79.423%
2025-07-03	10.2100	10.2800	10.0600	10.2500	+0.490%	286,093	+82.049%
2025-07-02	9.7700	10.2100	9.7450	10.2000	+5.046%	640,669	+82.941%
2025-07-01	9.6000	9.8300	9.5300	9.7100	+1.146%	482,103	+92.173%
2025-06-30	9.7000	9.7400	9.5550	9.6000	-1.538%	693,109	+94.375%
2025-06-27	9.8000	10.0100	9.7000	9.7500	-0.915%	1,694,178	+91.385%
2025-06-26	10.0900	10.1100	9.8200	9.8400	-2.381%	528,162	+89.634%
2025-06-25	9.9400	10.2100	9.8200	10.0800	+2.128%	494,434	+85.119%
2025-06-24	9.6900	9.9300	9.4500	9.8700	+0.305%	976,307	+89.058%
2025-06-23	10.2200	10.4200	9.8100	9.8400	-2.863%	636,176	+89.634%
2025-06-20	10.5400	10.5464	10.0800	10.1300	-3.890%	568,358	+84.205%
2025-06-18	10.4900	10.6000	10.3600	10.5400	+0.381%	707,172	+77.040%
2025-06-17	10.1000	10.5800	10.0744	10.5000	+5.000%	1,032,440	+77.714%
2025-06-16	10.1400	10.2500	9.8469	10.0000	-1.865%	637,200	+86.600%
2025-06-13	10.1000	10.2500	9.7900	10.1900	+2.929%	857,181	+83.121%
2025-06-12	9.8100	10.0500	9.6500	9.9000	+0.815%	619,050	+88.485%
2025-06-11	9.6400	9.8783	9.5700	9.8200	+1.973%	857,214	+90.020%
2025-06-10	9.6900	9.7500	9.5550	9.6300	+0.417%	361,625	+93.769%
2025-06-09	9.5800	9.7100	9.4600	9.5900	0.000%	450,980	+94.578%
2025-06-06	9.7500	9.8250	9.4500	9.5900	-0.827%	504,511	+94.578%
2025-06-05	9.7000	9.7500	9.5100	9.6700	-0.309%	313,636	+92.968%
2025-06-04	9.6100	9.7900	9.5200	9.7000	+0.937%	328,604	+92.371%
2025-06-03	9.6000	9.7050	9.1800	9.6100	-0.518%	483,416	+94.173%
2025-06-02	9.6000	9.8200	9.5500	9.6600	+0.520%	391,902	+93.168%
2025-05-30	9.5400	9.6500	9.4500	9.6100	+0.104%	456,523	+94.173%
2025-05-29	9.4300	9.6300	9.4200	9.6000	+1.373%	400,626	+94.375%
2025-05-28	9.8000	9.8900	9.4650	9.4700	-4.536%	845,086	+97.043%
2025-05-27	9.8000	9.9600	9.7100	9.9200	+1.535%	494,665	+88.105%
2025-05-23	9.5000	9.8000	9.4700	9.7700	+1.877%	415,621	+90.993%
2025-05-22	10.0600	10.1010	9.5850	9.5900	-5.517%	591,055	+94.578%
2025-05-21	10.3500	10.4200	10.1400	10.1500	-2.404%	554,266	+83.842%
2025-05-20	10.1700	10.4100	10.1300	10.4000	+2.463%	797,244	+79.423%
2025-05-19	10.0300	10.2250	9.9800	10.1500	+0.895%	647,179	+83.842%
2025-05-16	9.9700	10.1000	9.8600	10.0600	+1.411%	561,612	+85.487%
2025-05-15	9.7900	9.9600	9.6690	9.9200	-0.101%	417,141	+88.105%
2025-05-14	9.8500	10.0500	9.8500	9.9300	+1.120%	729,350	+87.915%
2025-05-13	9.8500	9.9700	9.6950	9.8200	+0.204%	779,853	+90.020%
2025-05-12	10.1100	10.2600	9.7400	9.8000	-1.210%	811,371	+90.408%
2025-05-09	9.7900	9.9500	9.7450	9.9200	+2.585%	506,947	+88.105%
2025-05-08	9.7600	9.8400	9.4600	9.6700	-0.617%	568,385	+92.968%
2025-05-07	9.8500	9.8500	9.4100	9.7300	-1.717%	785,350	+91.778%
2025-05-06	10.2600	10.2600	9.8100	9.9000	-0.602%	669,059	+88.485%
2025-05-05	10.0000	10.1100	9.8300	9.9600	+1.529%	520,077	+87.349%
2025-05-02	9.8200	9.8800	9.6400	9.8100	+1.134%	390,100	+90.214%
2025-05-01	9.6100	9.7700	9.5250	9.7000	+1.677%	533,969	+92.371%
2025-04-30	9.5700	9.7000	9.4450	9.5400	-1.344%	418,701	+95.597%
2025-04-29	9.5100	9.7250	9.5000	9.6700	+1.257%	336,003	+92.968%
2025-04-28	9.5300	9.6800	9.4516	9.5500	-0.313%	393,220	+95.393%
2025-04-25	9.3600	9.6750	9.2600	9.5800	+2.241%	368,259	+94.781%
2025-04-24	9.3100	9.4200	9.0900	9.3700	+1.188%	381,231	+99.146%
2025-04-23	9.1200	9.3000	8.8850	9.2600	+2.775%	405,558	+101.512%
2025-04-22	9.2000	9.2400	8.9301	9.0100	-1.098%	372,807	+107.103%
2025-04-21	9.1000	9.2000	9.0100	9.1100	-1.193%	361,450	+104.830%
2025-04-17	8.8800	9.2800	8.8600	9.2200	+4.181%	481,548	+102.386%
2025-04-16	8.7200	8.8800	8.6102	8.8500	+1.724%	551,531	+110.847%
2025-04-15	8.9000	8.9000	8.6950	8.7000	-2.466%	434,188	+114.483%
2025-04-14	9.3400	9.3400	8.9050	8.9200	-3.983%	435,107	+109.193%
2025-04-11	8.8500	9.3500	8.7800	9.2900	+6.171%	627,083	+100.861%
2025-04-10	8.8500	8.9200	8.6100	8.7500	-2.453%	577,573	+113.257%