Dark

ASC
ARDMORE SHIPPING CORPORATION
stock NYSE

At Close

Jul 30, 2026 3:59:54 PM EDT

17.23USD+2.866%(+0.48)573,884

13.91Bid 20.05Ask 6.14Spread

Pre-market

Jul 30, 2026 9:14:30 AM EDT

16.90USD+0.896%(+0.15)885

After-hours

Jul 30, 2026 4:10:30 PM EDT

17.23USD0.000%(0.00)6

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	16.6200	17.3300	16.6200	17.2300	+2.866%	573,884	0.000%
2026-07-29	17.3900	17.3900	16.2800	16.7500	+2.196%	901,345	+2.866%
2026-07-28	16.3600	16.8100	16.2700	16.3900	0.000%	616,527	+5.125%
2026-07-27	16.3000	16.6400	16.2000	16.3900	-1.325%	556,638	+5.125%
2026-07-24	16.6600	17.0300	16.4500	16.6100	+0.181%	422,219	+3.733%
2026-07-23	16.1400	16.6900	16.0700	16.5800	+3.367%	732,173	+3.920%
2026-07-22	16.2900	16.4100	15.9625	16.0400	-1.535%	417,672	+7.419%
2026-07-21	16.0100	16.4700	15.9400	16.2900	+2.971%	333,231	+5.770%
2026-07-20	15.6300	16.0900	15.6300	15.8200	+2.727%	429,795	+8.913%
2026-07-17	15.6200	15.6500	15.1700	15.4000	-2.408%	414,489	+11.883%
2026-07-16	16.0300	16.2300	15.6800	15.7800	-1.560%	507,194	+9.189%
2026-07-15	15.8900	16.3625	15.5600	16.0300	-0.927%	546,286	+7.486%
2026-07-14	16.0700	16.5200	16.0700	16.1800	+2.211%	459,217	+6.489%
2026-07-13	16.6200	16.7100	15.8000	15.8300	-3.417%	666,856	+8.844%
2026-07-10	15.5800	16.4500	15.4600	16.3900	+6.984%	922,394	+5.125%
2026-07-09	15.8300	15.8900	14.9250	15.3200	-4.190%	501,192	+12.467%
2026-07-08	15.6500	16.1200	15.5200	15.9900	+3.495%	525,901	+7.755%
2026-07-07	15.0400	15.5300	15.0400	15.4500	+1.511%	494,595	+11.521%
2026-07-06	14.8600	15.6700	14.6600	15.2200	+2.423%	552,808	+13.206%
2026-07-02	14.7500	15.2300	14.6500	14.8600	+4.281%	968,941	+15.949%
2026-07-01	13.8100	14.3800	13.8100	14.2500	+1.713%	775,334	+20.912%
2026-06-30	14.3100	14.4600	13.8400	14.0100	-2.641%	907,258	+22.984%
2026-06-29	15.0800	15.3000	14.3750	14.3900	-4.828%	1,193,728	+19.736%
2026-06-26	15.8300	15.8300	14.5000	15.1200	-5.085%	1,653,868	+13.955%
2026-06-25	16.9700	17.0300	15.7000	15.9300	-5.962%	623,105	+8.161%
2026-06-24	17.6800	17.7800	16.9300	16.9400	-5.310%	577,184	+1.712%
2026-06-23	17.4400	17.9550	17.1340	17.8900	+1.879%	571,474	-3.689%
2026-06-22	17.0200	17.6850	17.0100	17.5600	+2.871%	684,524	-1.879%
2026-06-18	16.4000	17.0800	16.1800	17.0700	+2.831%	906,328	+0.937%
2026-06-17	16.7800	16.9101	16.3700	16.6000	-1.073%	337,977	+3.795%
2026-06-16	16.8700	17.1200	16.4100	16.7800	-0.474%	546,150	+2.682%
2026-06-15	17.0600	17.2200	16.5300	16.8600	-1.288%	609,361	+2.195%
2026-06-12	16.1500	17.1400	16.0800	17.0800	+4.274%	583,647	+0.878%
2026-06-11	16.7600	17.1200	16.3600	16.3800	-0.304%	625,595	+5.189%
2026-06-10	16.5600	16.8800	16.2800	16.4300	-0.243%	574,541	+4.869%
2026-06-09	16.4300	16.6407	16.2600	16.4700	+0.182%	664,812	+4.614%
2026-06-08	16.5300	16.6600	16.1600	16.4400	0.000%	474,011	+4.805%
2026-06-05	15.8900	16.5300	15.8900	16.4400	+2.943%	571,149	+4.805%
2026-06-04	15.9400	16.1500	15.8100	15.9700	0.000%	445,860	+7.890%
2026-06-03	16.2000	16.2700	15.9000	15.9700	-1.359%	409,263	+7.890%
2026-06-02	16.4500	16.5600	16.0700	16.1900	-1.280%	408,940	+6.424%
2026-06-01	16.0300	16.6000	15.9000	16.4000	+1.990%	511,330	+5.061%
2026-05-29	16.1600	16.1950	15.8100	16.0800	-3.249%	659,865	+7.152%
2026-05-28	17.6800	17.7100	16.5200	16.6200	-6.049%	876,766	+3.670%
2026-05-27	18.3700	18.3900	17.6100	17.6900	-4.015%	657,121	-2.600%
2026-05-26	18.6200	18.9200	18.3000	18.4300	-2.124%	680,231	-6.511%
2026-05-22	19.3000	19.3000	18.6100	18.8300	-2.385%	612,345	-8.497%
2026-05-21	19.5400	19.9300	19.2300	19.2900	-1.982%	501,058	-10.679%
2026-05-20	18.9300	19.6900	18.8600	19.6800	+4.459%	889,896	-12.449%
2026-05-19	19.4000	19.6000	18.7400	18.8400	-2.231%	843,480	-8.546%
2026-05-18	19.0300	19.9300	18.9700	19.2700	+1.796%	1,701,235	-10.586%
2026-05-15	18.6400	19.0499	18.5400	18.9300	+0.906%	653,465	-8.980%
2026-05-14	18.6100	18.9500	18.4800	18.7600	+0.053%	471,826	-8.156%
2026-05-13	19.0200	19.0300	18.1419	18.7500	-1.108%	878,756	-8.107%
2026-05-12	19.1000	19.1299	18.7000	18.9600	-0.837%	663,194	-9.124%
2026-05-11	19.8500	20.0250	19.1000	19.1200	-2.099%	1,049,905	-9.885%
2026-05-08	18.8400	19.6000	18.8200	19.5300	+3.498%	610,634	-11.777%
2026-05-07	19.4700	19.6200	18.3100	18.8700	+0.426%	857,251	-8.691%
2026-05-06	18.6200	19.1800	18.4900	18.7900	-1.417%	839,934	-8.302%
2026-05-05	18.2900	19.2000	18.0900	19.0600	+2.749%	1,227,128	-9.601%
2026-05-04	18.0700	18.5700	18.0500	18.5500	+2.260%	595,279	-7.116%
2026-05-01	17.8000	18.1700	17.5000	18.1400	+2.370%	545,129	-5.017%
2026-04-30	17.7000	17.8500	17.4900	17.7200	-0.673%	552,094	-2.765%
2026-04-29	17.6200	18.0000	17.5700	17.8400	+4.145%	749,412	-3.419%
2026-04-28	17.2200	17.3900	16.9300	17.1300	+0.883%	438,977	+0.584%
2026-04-27	16.7400	17.1000	16.3600	16.9800	+1.313%	621,311	+1.472%
2026-04-24	16.3300	16.7700	16.0800	16.7600	+3.457%	525,995	+2.804%
2026-04-23	16.3700	16.6100	16.1750	16.2000	-0.246%	526,860	+6.358%
2026-04-22	15.7000	16.3600	15.4200	16.2400	+4.842%	849,839	+6.096%
2026-04-21	15.9800	16.0000	15.3800	15.4900	-2.456%	607,791	+11.233%
2026-04-20	15.6600	16.0100	15.4000	15.8800	-0.063%	582,295	+8.501%
2026-04-17	15.7000	16.2000	15.3400	15.8900	+2.715%	832,929	+8.433%
2026-04-16	15.3900	15.6000	15.3050	15.4700	0.000%	468,950	+11.377%
2026-04-15	15.7900	15.9200	15.3800	15.4700	+1.243%	479,139	+11.377%
2026-04-14	15.7300	15.8200	15.2050	15.2800	-2.737%	474,876	+12.762%
2026-04-13	15.5400	16.0100	15.5200	15.7100	+1.486%	611,576	+9.675%
2026-04-10	15.2800	15.4900	15.0505	15.4800	+0.259%	520,655	+11.305%
2026-04-09	15.5300	15.7700	15.3300	15.4400	-0.129%	498,882	+11.593%
2026-04-08	14.9500	15.4700	14.9100	15.4600	+1.244%	474,920	+11.449%
2026-04-07	15.7400	15.9740	15.2400	15.2700	-2.986%	632,496	+12.836%
2026-04-06	15.7400	15.8600	15.5400	15.7400	-0.063%	435,124	+9.466%
2026-04-02	15.1600	15.8250	15.1007	15.7500	+3.482%	411,511	+9.397%
2026-04-01	15.3400	15.4500	15.1800	15.2200	-0.197%	469,161	+13.206%
2026-03-31	15.1500	15.4900	15.1100	15.2500	+1.734%	403,599	+12.984%
2026-03-30	15.3200	15.4200	14.8700	14.9900	-1.252%	544,753	+14.943%
2026-03-27	15.1400	15.4650	15.0000	15.1800	-0.263%	801,099	+13.505%
2026-03-26	15.3500	15.6050	15.1500	15.2200	-0.458%	612,072	+13.206%
2026-03-25	15.8500	15.8500	15.1380	15.2900	-3.836%	466,188	+12.688%
2026-03-24	15.3300	15.9800	15.2200	15.9000	+5.298%	576,617	+8.365%
2026-03-23	14.3400	15.1500	14.3400	15.1000	+3.072%	621,800	+14.106%
2026-03-20	15.0300	15.0300	14.5200	14.6500	-2.007%	633,311	+17.611%
2026-03-19	14.2400	15.1450	14.1100	14.9500	+3.460%	565,551	+15.251%
2026-03-18	14.3100	14.7488	14.1700	14.4500	+2.120%	1,075,357	+19.239%
2026-03-17	14.3300	14.3550	13.9400	14.1500	-0.910%	624,446	+21.767%
2026-03-16	13.8600	14.3400	13.8220	14.2800	+4.692%	847,921	+20.658%
2026-03-13	14.0200	14.1000	13.4417	13.6400	-3.056%	862,678	+26.320%
2026-03-12	15.2200	15.2200	14.0700	14.0700	-8.159%	1,007,568	+22.459%
2026-03-11	15.4900	15.5950	15.1000	15.3200	-0.519%	826,289	+12.467%
2026-03-10	15.7900	15.9300	15.2900	15.4000	-2.470%	901,121	+11.883%
2026-03-09	16.0000	16.1000	15.7500	15.7900	-1.003%	1,383,887	+9.120%
2026-03-06	16.0000	16.2100	15.5900	15.9500	-1.116%	663,005	+8.025%
2026-03-05	16.5000	16.5400	15.8700	16.1300	-2.831%	1,031,167	+6.820%
2026-03-04	16.2600	16.6850	16.1713	16.6000	+0.789%	610,996	+3.795%
2026-03-03	16.3100	16.5650	15.9150	16.4700	-1.436%	865,081	+4.614%
2026-03-02	16.7300	16.9100	15.8700	16.7100	+2.015%	1,240,281	+3.112%
2026-02-27	16.0000	16.4700	15.8665	16.3800	+2.632%	1,109,790	+5.189%
2026-02-26	15.4900	16.0000	15.4100	15.9600	+2.308%	1,117,927	+7.957%
2026-02-25	15.3300	15.6300	15.1300	15.6000	+1.761%	581,966	+10.449%
2026-02-24	15.0000	15.3700	14.9700	15.3300	+2.473%	682,482	+12.394%
2026-02-23	14.9100	15.0200	14.6800	14.9600	-1.124%	678,648	+15.174%
2026-02-20	14.8500	15.1350	14.6350	15.1300	+1.680%	602,619	+13.880%
2026-02-19	14.6300	14.9300	14.3801	14.8800	+1.848%	960,691	+15.793%
2026-02-18	14.3900	14.7460	14.1800	14.6100	+4.134%	1,353,412	+17.933%
2026-02-17	13.6200	14.1200	13.6150	14.0300	+3.314%	1,239,049	+22.808%
2026-02-13	13.1600	13.8350	13.1600	13.5800	+3.664%	1,098,067	+26.878%
2026-02-12	13.0300	13.6300	12.9000	13.1000	-3.535%	837,298	+31.527%
2026-02-11	13.4600	13.7150	13.3950	13.5800	+2.568%	755,742	+26.878%
2026-02-10	13.2500	13.3700	13.0500	13.2400	+0.379%	635,228	+30.136%
2026-02-09	13.0600	13.2400	12.9682	13.1900	+0.381%	411,135	+30.629%
2026-02-06	12.4800	13.2700	12.4700	13.1400	+5.120%	521,639	+31.126%
2026-02-05	12.4900	12.9000	12.4900	12.5000	-0.951%	490,042	+37.840%
2026-02-04	12.7600	12.7925	12.4200	12.6200	-1.637%	580,255	+36.529%
2026-02-03	12.8600	12.9100	12.5900	12.8300	+0.156%	537,172	+34.295%
2026-02-02	12.4800	12.9000	12.4500	12.8100	-0.851%	644,890	+34.504%
2026-01-30	12.4100	12.9400	12.3500	12.9200	+4.194%	845,411	+33.359%
2026-01-29	12.4000	12.5500	12.0900	12.4000	+1.142%	837,993	+38.952%
2026-01-28	12.1300	12.3200	11.9750	12.2600	+2.508%	485,765	+40.538%
2026-01-27	11.8200	12.1100	11.8200	11.9600	+1.014%	539,117	+44.064%
2026-01-26	12.0600	12.2000	11.8100	11.8400	-0.588%	479,139	+45.524%
2026-01-23	12.0100	12.2000	11.8900	11.9100	+0.337%	510,865	+44.668%
2026-01-22	11.9800	12.0400	11.6200	11.8700	-0.753%	817,799	+45.156%
2026-01-21	11.8800	11.9750	11.7000	11.9600	+1.787%	406,358	+44.064%
2026-01-20	11.9100	11.9500	11.6900	11.7500	-1.591%	464,419	+46.638%
2026-01-16	11.9200	12.1110	11.8400	11.9400	+0.759%	719,483	+44.305%
2026-01-15	11.7300	11.9200	11.4900	11.8500	-0.504%	622,596	+45.401%
2026-01-14	12.1200	12.2050	11.8600	11.9100	-0.584%	969,018	+44.668%
2026-01-13	11.8400	12.2000	11.8100	11.9800	+3.098%	683,086	+43.823%
2026-01-12	11.6800	11.8300	11.5200	11.6200	-0.514%	463,044	+48.279%
2026-01-09	11.7500	11.7800	11.4000	11.6800	-1.684%	654,066	+47.517%
2026-01-08	11.8300	11.8950	11.4875	11.8800	+1.799%	688,248	+45.034%
2026-01-07	11.1300	11.7300	11.0100	11.6700	+8.056%	945,003	+47.644%
2026-01-06	10.6500	11.1050	10.6500	10.8000	+2.467%	669,161	+59.537%
2026-01-05	10.7600	10.8900	10.5100	10.5400	+0.861%	715,514	+63.472%
2026-01-02	10.6000	10.6200	10.3100	10.4500	-1.322%	782,576	+64.880%
2025-12-31	10.4900	10.5900	10.3700	10.5900	+0.761%	559,134	+62.701%
2025-12-30	10.8500	10.8500	10.4950	10.5100	-3.312%	540,979	+63.939%
2025-12-29	10.7500	10.9000	10.7270	10.8700	+0.648%	447,327	+58.510%
2025-12-26	10.7000	10.8950	10.6400	10.8000	+0.840%	361,435	+59.537%
2025-12-24	10.7100	10.7300	10.5900	10.7100	0.000%	219,967	+60.878%
2025-12-23	10.8000	10.8000	10.6400	10.7100	-0.741%	519,042	+60.878%
2025-12-22	10.9500	11.0800	10.7700	10.7900	-0.918%	597,676	+59.685%
2025-12-19	10.8300	10.9350	10.7400	10.8900	+0.369%	930,758	+58.219%
2025-12-18	11.0700	11.1350	10.8050	10.8500	-2.603%	637,582	+58.802%
2025-12-17	11.3300	11.3300	11.0900	11.1400	-0.179%	457,293	+54.668%
2025-12-16	11.1400	11.3200	11.0550	11.1600	-0.976%	570,553	+54.391%
2025-12-15	11.0800	11.3350	11.0800	11.2700	+1.167%	600,980	+52.884%
2025-12-12	11.3000	11.3000	11.0650	11.1400	-1.677%	629,039	+54.668%
2025-12-11	11.3900	11.4300	11.2200	11.3300	-0.701%	741,397	+52.074%
2025-12-10	11.5000	11.5200	11.2200	11.4100	-1.127%	639,060	+51.008%
2025-12-09	11.7400	11.7400	11.5000	11.5400	-1.954%	423,555	+49.307%
2025-12-08	11.7600	11.9850	11.6900	11.7700	-0.507%	393,252	+46.389%
2025-12-05	12.0100	12.0500	11.7850	11.8300	-1.087%	446,613	+45.647%
2025-12-04	12.1900	12.2300	11.9500	11.9600	-2.367%	431,175	+44.064%
2025-12-03	12.2500	12.4100	12.1700	12.2500	+1.323%	492,244	+40.653%
2025-12-02	12.0100	12.1650	11.7450	12.0900	+0.249%	645,279	+42.514%
2025-12-01	12.2700	12.3500	12.0300	12.0600	-1.390%	691,511	+42.869%
2025-11-28	12.2300	12.3300	12.0100	12.2300	-0.731%	286,753	+40.883%
2025-11-26	12.4400	12.7000	12.2600	12.3200	-1.519%	599,019	+39.854%
2025-11-25	12.6500	12.6850	12.3431	12.5100	-2.722%	527,243	+37.730%
2025-11-24	13.0200	13.0200	12.5200	12.8600	-1.832%	491,323	+33.981%
2025-11-21	12.5500	13.1200	12.4400	13.1000	+4.382%	698,341	+31.527%
2025-11-20	13.0400	13.2700	12.4700	12.5500	-3.536%	607,320	+37.291%
2025-11-19	13.3100	13.4300	12.9800	13.0100	-3.630%	487,870	+32.437%
2025-11-18	12.8300	13.5560	12.7000	13.5000	+5.140%	1,409,333	+27.630%
2025-11-17	12.7500	12.9700	12.6400	12.8400	+0.234%	608,606	+34.190%
2025-11-14	12.7700	12.8900	12.5000	12.8100	-0.156%	639,660	+34.504%
2025-11-13	12.9800	13.1700	12.8100	12.8300	-1.308%	613,185	+34.295%
2025-11-12	12.7800	13.0780	12.7500	13.0000	+0.932%	664,180	+32.538%
2025-11-11	12.9100	13.0600	12.7000	12.8800	+0.625%	648,227	+33.773%
2025-11-10	12.7400	12.8700	12.4600	12.8000	+0.708%	607,513	+34.609%
2025-11-07	12.9300	12.9800	12.6300	12.7100	-1.396%	785,014	+35.563%
2025-11-06	12.3900	13.0800	12.3800	12.8900	+3.451%	726,914	+33.670%
2025-11-05	12.4500	12.4900	12.0300	12.4600	+1.466%	507,074	+38.283%
2025-11-04	12.2000	12.3650	12.0300	12.2800	-1.524%	432,009	+40.309%
2025-11-03	12.5300	12.6049	12.3620	12.4700	-0.953%	443,379	+38.172%
2025-10-31	12.5300	12.5900	12.3700	12.5900	+1.043%	397,986	+36.855%
2025-10-30	12.4800	12.5300	12.3800	12.4600	-0.875%	414,964	+38.283%
2025-10-29	12.7400	12.8300	12.4900	12.5700	-0.475%	532,830	+37.072%
2025-10-28	12.4000	12.7250	12.3901	12.6300	+2.683%	467,219	+36.421%
2025-10-27	12.2300	12.4100	12.1400	12.3000	+0.737%	351,324	+40.081%
2025-10-24	12.4600	12.5900	12.1600	12.2100	-2.787%	554,193	+41.114%
2025-10-23	12.1200	12.6500	12.1200	12.5600	+5.458%	621,341	+37.182%
2025-10-22	11.6000	11.9200	11.5300	11.9100	+3.565%	319,946	+44.668%
2025-10-21	11.6200	11.7600	11.5000	11.5000	-2.294%	391,317	+49.826%
2025-10-20	11.5400	11.8300	11.5400	11.7700	+2.437%	677,675	+46.389%
2025-10-17	11.1600	11.5600	11.0800	11.4900	+2.498%	492,077	+49.956%
2025-10-16	11.3100	11.6550	11.1900	11.2100	-0.444%	801,861	+53.702%
2025-10-15	11.0700	11.2600	11.0220	11.2600	+3.114%	493,458	+53.020%
2025-10-14	10.8300	11.0100	10.7700	10.9200	-2.063%	508,386	+57.784%
2025-10-13	11.0800	11.2150	11.0122	11.1500	+1.456%	392,183	+54.529%
2025-10-10	11.2300	11.3700	10.9400	10.9900	-3.257%	478,698	+56.779%
2025-10-09	11.2900	11.5000	11.2600	11.3600	+1.068%	372,766	+51.673%
2025-10-08	11.5200	11.5300	11.1650	11.2400	-1.834%	418,998	+53.292%
2025-10-07	11.6400	11.6900	11.3750	11.4500	-2.137%	521,655	+50.480%
2025-10-06	12.1000	12.1300	11.6900	11.7000	-3.146%	439,580	+47.265%
2025-10-03	11.8500	12.0800	11.8020	12.0800	+1.513%	603,015	+42.632%
2025-10-02	11.9900	12.0100	11.7700	11.9000	-0.998%	463,418	+44.790%
2025-10-01	11.8500	12.0812	11.8500	12.0200	+1.264%	310,129	+43.344%
2025-09-30	11.9800	12.0700	11.8500	11.8700	-1.657%	424,184	+45.156%
2025-09-29	12.3800	12.3800	11.9700	12.0700	-3.130%	404,180	+42.751%
2025-09-26	12.5200	12.6000	12.4002	12.4600	-0.559%	321,115	+38.283%
2025-09-25	12.6400	12.6850	12.3600	12.5300	-0.949%	442,100	+37.510%
2025-09-24	12.6500	12.7800	12.5100	12.6500	+0.238%	393,146	+36.206%
2025-09-23	12.6400	12.8299	12.5500	12.6200	+0.638%	505,117	+36.529%
2025-09-22	12.7500	12.8700	12.5000	12.5400	-1.338%	459,344	+37.400%
2025-09-19	13.0500	13.0651	12.6200	12.7100	-3.346%	837,021	+35.563%
2025-09-18	13.2500	13.2600	13.0216	13.1500	-1.053%	396,188	+31.027%
2025-09-17	13.2100	13.4500	13.0800	13.2900	+0.378%	520,557	+29.646%
2025-09-16	13.0000	13.3200	12.8500	13.2400	+1.534%	701,758	+30.136%
2025-09-15	12.5600	13.3400	12.5150	13.0400	+5.077%	849,345	+32.132%
2025-09-12	12.4800	12.6000	12.2200	12.4100	+0.567%	458,874	+38.840%
2025-09-11	12.2000	12.3500	12.0570	12.3400	+0.081%	399,681	+39.627%
2025-09-10	12.2000	12.3550	12.1300	12.3300	-0.323%	588,295	+39.740%
2025-09-09	12.3600	12.4500	12.1600	12.3700	-0.161%	732,405	+39.289%
2025-09-08	12.1900	12.4900	12.0100	12.3900	+2.907%	837,985	+39.064%
2025-09-05	11.8100	12.0700	11.8000	12.0400	+2.994%	567,206	+43.106%
2025-09-04	11.6000	11.7850	11.4900	11.6900	-0.171%	333,544	+47.391%
2025-09-03	11.8000	12.0800	11.6800	11.7100	+0.257%	607,832	+47.139%
2025-09-02	11.6200	11.7300	11.5200	11.6800	+0.516%	378,424	+47.517%
2025-08-29	11.6300	11.6800	11.4600	11.6200	-0.684%	305,981	+48.279%
2025-08-28	11.6550	11.7500	11.4850	11.7000	+1.036%	398,960	+47.265%
2025-08-27	11.3700	11.6300	11.3200	11.5800	+1.224%	309,951	+48.791%
2025-08-26	11.4700	11.4700	11.2700	11.4400	-0.175%	346,691	+50.612%
2025-08-25	11.5300	11.5800	11.3000	11.4600	+0.087%	413,183	+50.349%
2025-08-22	11.4200	11.6100	11.3200	11.4500	+0.704%	456,659	+50.480%
2025-08-21	11.0000	11.3850	10.9700	11.3700	+3.552%	472,936	+51.539%
2025-08-20	10.8400	11.0000	10.7700	10.9800	+2.521%	364,000	+56.922%
2025-08-19	11.0000	11.0000	10.6450	10.7100	-2.013%	592,964	+60.878%
2025-08-18	10.6300	10.9900	10.5803	10.9300	+2.629%	423,738	+57.640%
2025-08-15	10.4200	10.7400	10.3400	10.6500	+1.525%	963,598	+61.784%
2025-08-14	10.6100	10.6650	10.4800	10.4900	-0.944%	378,950	+64.252%
2025-08-13	10.4100	10.5900	10.3100	10.5900	+2.122%	457,837	+62.701%
2025-08-12	10.2600	10.6500	10.2154	10.3700	+1.072%	553,489	+66.152%
2025-08-11	10.4800	10.5700	10.1700	10.2600	-2.841%	573,268	+67.934%
2025-08-08	10.8400	11.0150	10.4650	10.5600	-2.041%	652,635	+63.163%
2025-08-07	11.0500	11.0600	10.6250	10.7800	-2.443%	623,040	+59.833%
2025-08-06	11.0700	11.3750	11.0100	11.0500	-1.163%	582,690	+55.928%
2025-08-05	10.9300	11.2550	10.6900	11.1800	+3.711%	818,608	+54.114%
2025-08-04	10.6200	11.0700	10.6200	10.7800	+1.221%	686,994	+59.833%
2025-08-01	10.8700	10.8700	10.4800	10.6500	-2.114%	788,972	+61.784%
2025-07-31	10.8700	11.1300	10.7300	10.8800	+1.493%	947,751	+58.364%
2025-07-30	10.7500	11.1400	10.3500	10.7200	+1.323%	1,253,527	+60.728%
2025-07-29	10.3700	10.6300	10.3000	10.5800	+1.051%	594,302	+62.854%
2025-07-28	10.3400	10.5100	10.3000	10.4700	+2.446%	605,716	+64.565%
2025-07-25	10.2000	10.3500	10.0600	10.2200	-0.777%	355,565	+68.591%
2025-07-24	10.3800	10.5250	10.2700	10.3000	-1.152%	334,707	+67.282%
2025-07-23	10.1300	10.4900	10.1300	10.4200	+3.682%	517,948	+65.355%
2025-07-22	10.0200	10.1290	9.9900	10.0500	+0.802%	440,346	+71.443%
2025-07-21	10.0000	10.1000	9.8950	9.9700	-0.200%	691,526	+72.818%
2025-07-18	10.1300	10.2000	9.9600	9.9900	-0.893%	423,434	+72.472%
2025-07-17	9.8500	10.1200	9.8000	10.0800	+2.648%	468,892	+70.933%
2025-07-16	9.9000	10.0000	9.8000	9.8200	-1.307%	419,207	+75.458%
2025-07-15	10.2300	10.2300	9.9450	9.9500	-2.737%	437,374	+73.166%
2025-07-14	10.3600	10.3900	9.9500	10.2300	-2.385%	629,407	+68.426%
2025-07-11	10.4700	10.5500	10.3100	10.4800	+1.158%	487,249	+64.408%
2025-07-10	10.0200	10.5700	9.9800	10.3600	+4.016%	773,490	+66.313%
2025-07-09	10.2700	10.2700	9.8900	9.9600	-3.113%	508,667	+72.992%
2025-07-08	10.3900	10.4900	10.2350	10.2800	-1.154%	464,696	+67.607%
2025-07-07	10.2100	10.6893	10.2100	10.4000	+1.463%	568,486	+65.673%
2025-07-03	10.2100	10.2800	10.0600	10.2500	+0.490%	286,093	+68.098%
2025-07-02	9.7700	10.2100	9.7450	10.2000	+5.046%	640,669	+68.922%
2025-07-01	9.6000	9.8300	9.5300	9.7100	+1.146%	482,103	+77.446%
2025-06-30	9.7000	9.7400	9.5550	9.6000	-1.538%	693,109	+79.479%
2025-06-27	9.8000	10.0100	9.7000	9.7500	-0.915%	1,694,178	+76.718%
2025-06-26	10.0900	10.1100	9.8200	9.8400	-2.381%	528,162	+75.102%
2025-06-25	9.9400	10.2100	9.8200	10.0800	+2.128%	494,434	+70.933%
2025-06-24	9.6900	9.9300	9.4500	9.8700	+0.305%	976,307	+74.569%
2025-06-23	10.2200	10.4200	9.8100	9.8400	-2.863%	636,176	+75.102%
2025-06-20	10.5400	10.5464	10.0800	10.1300	-3.890%	568,358	+70.089%
2025-06-18	10.4900	10.6000	10.3600	10.5400	+0.381%	707,172	+63.472%
2025-06-17	10.1000	10.5800	10.0744	10.5000	+5.000%	1,032,440	+64.095%
2025-06-16	10.1400	10.2500	9.8469	10.0000	-1.865%	637,200	+72.300%
2025-06-13	10.1000	10.2500	9.7900	10.1900	+2.929%	857,181	+69.087%
2025-06-12	9.8100	10.0500	9.6500	9.9000	+0.815%	619,050	+74.040%
2025-06-11	9.6400	9.8783	9.5700	9.8200	+1.973%	857,214	+75.458%
2025-06-10	9.6900	9.7500	9.5550	9.6300	+0.417%	361,625	+78.920%
2025-06-09	9.5800	9.7100	9.4600	9.5900	0.000%	450,980	+79.666%
2025-06-06	9.7500	9.8250	9.4500	9.5900	-0.827%	504,511	+79.666%
2025-06-05	9.7000	9.7500	9.5100	9.6700	-0.309%	313,636	+78.180%
2025-06-04	9.6100	9.7900	9.5200	9.7000	+0.937%	328,604	+77.629%
2025-06-03	9.6000	9.7050	9.1800	9.6100	-0.518%	483,416	+79.292%
2025-06-02	9.6000	9.8200	9.5500	9.6600	+0.520%	391,902	+78.364%
2025-05-30	9.5400	9.6500	9.4500	9.6100	+0.104%	456,523	+79.292%
2025-05-29	9.4300	9.6300	9.4200	9.6000	+1.373%	400,626	+79.479%
2025-05-28	9.8000	9.8900	9.4650	9.4700	-4.536%	845,086	+81.943%
2025-05-27	9.8000	9.9600	9.7100	9.9200	+1.535%	494,665	+73.690%
2025-05-23	9.5000	9.8000	9.4700	9.7700	+1.877%	415,621	+76.356%
2025-05-22	10.0600	10.1010	9.5850	9.5900	-5.517%	591,055	+79.666%
2025-05-21	10.3500	10.4200	10.1400	10.1500	-2.404%	554,266	+69.754%
2025-05-20	10.1700	10.4100	10.1300	10.4000	+2.463%	797,244	+65.673%
2025-05-19	10.0300	10.2250	9.9800	10.1500	+0.895%	647,179	+69.754%
2025-05-16	9.9700	10.1000	9.8600	10.0600	+1.411%	561,612	+71.272%
2025-05-15	9.7900	9.9600	9.6690	9.9200	-0.101%	417,141	+73.690%
2025-05-14	9.8500	10.0500	9.8500	9.9300	+1.120%	729,350	+73.515%
2025-05-13	9.8500	9.9700	9.6950	9.8200	+0.204%	779,853	+75.458%
2025-05-12	10.1100	10.2600	9.7400	9.8000	-1.210%	811,371	+75.816%
2025-05-09	9.7900	9.9500	9.7450	9.9200	+2.585%	506,947	+73.690%
2025-05-08	9.7600	9.8400	9.4600	9.6700	-0.617%	568,385	+78.180%
2025-05-07	9.8500	9.8500	9.4100	9.7300	-1.717%	785,350	+77.081%
2025-05-06	10.2600	10.2600	9.8100	9.9000	-0.602%	669,059	+74.040%
2025-05-05	10.0000	10.1100	9.8300	9.9600	+1.529%	520,077	+72.992%
2025-05-02	9.8200	9.8800	9.6400	9.8100	+1.134%	390,100	+75.637%
2025-05-01	9.6100	9.7700	9.5250	9.7000	+1.677%	533,969	+77.629%
2025-04-30	9.5700	9.7000	9.4450	9.5400	-1.344%	418,701	+80.608%
2025-04-29	9.5100	9.7250	9.5000	9.6700	+1.257%	336,003	+78.180%
2025-04-28	9.5300	9.6800	9.4516	9.5500	-0.313%	393,220	+80.419%
2025-04-25	9.3600	9.6750	9.2600	9.5800	+2.241%	368,259	+79.854%
2025-04-24	9.3100	9.4200	9.0900	9.3700	+1.188%	381,231	+83.885%
2025-04-23	9.1200	9.3000	8.8850	9.2600	+2.775%	405,558	+86.069%
2025-04-22	9.2000	9.2400	8.9301	9.0100	-1.098%	372,807	+91.232%
2025-04-21	9.1000	9.2000	9.0100	9.1100	-1.193%	361,450	+89.133%
2025-04-17	8.8800	9.2800	8.8600	9.2200	+4.181%	481,548	+86.876%
2025-04-16	8.7200	8.8800	8.6102	8.8500	+1.724%	551,531	+94.689%
2025-04-15	8.9000	8.9000	8.6950	8.7000	-2.466%	434,188	+98.046%
2025-04-14	9.3400	9.3400	8.9050	8.9200	-3.983%	435,107	+93.161%
2025-04-11	8.8500	9.3500	8.7800	9.2900	+6.171%	627,083	+85.468%
2025-04-10	8.8500	8.9200	8.6100	8.7500	-2.453%	577,573	+96.914%
2025-04-09	8.5600	9.2300	8.3200	8.9700	+5.405%	981,821	+92.085%
2025-04-08	9.5500	9.5500	8.4450	8.5100	-8.984%	1,122,829	+102.468%
2025-04-07	8.5800	9.5900	8.5428	9.3500	+6.979%	1,157,628	+84.278%
2025-04-04	8.7500	9.0100	8.5400	8.7400	-3.425%	1,699,789	+97.140%
2025-04-03	9.4300	9.5100	9.0450	9.0500	-6.315%	676,541	+90.387%
2025-04-02	9.6100	9.6800	9.5200	9.6600	-0.923%	434,851	+78.364%
2025-04-01	9.7800	9.9300	9.6500	9.7500	-0.409%	574,066	+76.718%
2025-03-31	10.0200	10.0700	9.7500	9.7900	-4.114%	845,786	+75.996%
2025-03-28	10.0500	10.2300	9.9300	10.2100	+1.693%	518,269	+68.756%
2025-03-27	10.0200	10.0700	9.8000	10.0400	-0.397%	548,801	+71.614%
2025-03-26	10.0600	10.1750	9.9200	10.0800	+0.901%	371,003	+70.933%
2025-03-25	10.2000	10.2800	9.9200	9.9900	-1.576%	556,543	+72.472%
2025-03-24	10.0300	10.1900	10.0000	10.1500	+1.399%	462,339	+69.754%
2025-03-21	10.3700	10.3700	9.9900	10.0100	-4.119%	1,092,819	+72.128%
2025-03-20	10.3300	10.5400	10.2200	10.4400	-0.666%	539,488	+65.038%
2025-03-19	10.3400	10.5200	10.2100	10.5100	+3.242%	614,015	+63.939%
2025-03-18	10.2300	10.2550	10.0200	10.1800	+0.792%	482,301	+69.253%
2025-03-17	9.9500	10.2550	9.9500	10.1000	+2.123%	539,777	+70.594%
2025-03-14	9.8500	9.9550	9.7200	9.8900	+0.406%	523,875	+74.216%
2025-03-13	9.6900	9.9500	9.6700	9.8500	+1.651%	600,821	+74.924%
2025-03-12	9.5700	9.7800	9.4400	9.6900	+1.572%	559,034	+77.812%
2025-03-11	9.6800	9.7300	9.3000	9.5400	-0.209%	713,707	+80.608%
2025-03-10	9.7900	9.8049	9.4550	9.5600	-3.141%	672,929	+80.230%
2025-03-07	9.8200	10.0400	9.7600	9.8700	+0.612%	637,047	+74.569%
2025-03-06	9.7300	10.0400	9.6300	9.8100	+1.448%	816,612	+75.637%
2025-03-05	9.7800	9.8800	9.5350	9.6700	+1.257%	1,103,299	+78.180%
2025-03-04	9.0000	9.7150	8.8300	9.5500	+4.258%	1,102,743	+80.419%
2025-03-03	9.2100	9.3600	9.0900	9.1600	+1.104%	900,287	+88.100%
2025-02-28	9.1800	9.3800	9.0100	9.0600	-1.948%	652,852	+90.177%
2025-02-27	9.6800	9.6800	9.1100	9.2400	-5.036%	717,239	+86.472%
2025-02-26	9.8600	9.9800	9.6500	9.7300	-0.613%	591,741	+77.081%
2025-02-25	10.2200	10.2500	9.7900	9.7900	-3.925%	687,880	+75.996%
2025-02-24	10.0100	10.2200	9.8300	10.1900	+1.595%	962,933	+69.087%
2025-02-21	10.2800	10.3900	10.0200	10.0300	-1.570%	645,225	+71.785%
2025-02-20	10.3400	10.5250	10.1200	10.1900	-1.546%	783,308	+69.087%
2025-02-19	10.4100	10.5400	10.1200	10.3500	-1.240%	1,177,392	+66.473%
2025-02-18	10.3900	10.7000	10.3800	10.4800	+0.576%	841,259	+64.408%
2025-02-14	10.8600	11.0600	10.2200	10.4200	-2.799%	1,312,737	+65.355%
2025-02-13	11.9100	11.9100	10.7000	10.7200	-7.106%	1,103,538	+60.728%
2025-02-12	11.7300	11.9500	11.5400	11.5400	-2.037%	711,556	+49.307%
2025-02-11	11.7000	11.9200	11.5700	11.7800	+1.116%	560,728	+46.265%
2025-02-10	11.6400	11.7500	11.4200	11.6500	+0.779%	416,889	+47.897%
2025-02-07	11.7200	11.8400	11.5500	11.5600	-0.687%	457,581	+49.048%