Dark

ASX
ASE Technology Holding Co., Ltd.
stock NYSE ADR

At Close

Oct 1, 2026 4:00:00 PM EDT

44.74USD+0.619%(+0.28)6,315,468

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

44.31USD-0.337%(-0.15)14,701

After-hours

Oct 1, 2026 4:54:30 PM EDT

44.80USD+0.145%(+0.06)4,776

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	44.2300	44.8800	43.6400	44.7400	+0.630%	6,315,468	0.000%
2026-09-30	44.8450	45.0300	44.2600	44.4600	-1.876%	6,199,082	+0.630%
2026-09-29	44.0600	45.7450	43.4850	45.3100	+3.471%	8,324,362	-1.258%
2026-09-28	44.1300	44.1400	42.6200	43.7900	-1.174%	6,658,171	+2.169%
2026-09-25	44.1200	44.6366	43.9400	44.3100	+1.862%	4,330,377	+0.970%
2026-09-24	43.2500	44.0800	42.7250	43.5000	-0.979%	4,499,475	+2.851%
2026-09-23	44.3500	44.8300	43.1500	43.9300	-2.810%	5,533,848	+1.844%
2026-09-22	43.1900	45.2400	43.1501	45.2000	+3.362%	5,110,462	-1.018%
2026-09-21	42.7400	44.0200	42.2100	43.7300	+5.044%	7,043,661	+2.310%
2026-09-18	40.3500	41.6300	39.9750	41.6300	+4.101%	19,277,728	+7.471%
2026-09-17	38.9500	40.2900	38.9000	39.9900	+5.375%	6,200,193	+11.878%
2026-09-16	38.1500	38.7100	37.4250	37.9500	+2.236%	6,074,422	+17.892%
2026-09-15	37.7700	37.8800	36.8400	37.1200	+0.108%	4,190,224	+20.528%
2026-09-14	37.4100	37.6000	36.6801	37.0800	-6.055%	10,667,320	+20.658%
2026-09-11	39.5700	39.8600	39.0718	39.4700	-0.978%	5,115,827	+13.352%
2026-09-10	40.2400	40.3000	39.4450	39.8600	-3.252%	6,264,844	+12.243%
2026-09-09	40.4100	41.3700	40.0950	41.2000	+3.544%	5,266,016	+8.592%
2026-09-08	39.2400	40.4253	39.1000	39.7900	+6.078%	9,278,264	+12.440%
2026-09-04	37.2300	38.2000	37.1300	37.5100	+0.214%	6,864,667	+19.275%
2026-09-03	36.8100	37.4700	36.2400	37.4300	+0.944%	5,461,561	+19.530%
2026-09-02	36.8400	37.4100	36.4200	37.0800	-0.935%	3,419,650	+20.658%
2026-09-01	37.7250	38.0000	36.5000	37.4300	+1.299%	7,414,483	+19.530%
2026-08-31	37.0000	37.7650	36.7000	36.9500	-2.197%	4,192,268	+21.083%
2026-08-28	38.7100	39.0650	37.5300	37.7800	-2.879%	7,822,526	+18.422%
2026-08-27	38.2800	39.0000	38.0700	38.9000	+4.402%	6,593,796	+15.013%
2026-08-26	36.9200	37.3000	36.7100	37.2600	+0.485%	2,505,694	+20.075%
2026-08-25	37.0100	37.4200	36.6600	37.0800	+2.318%	4,596,035	+20.658%
2026-08-24	36.6000	36.7650	35.7800	36.2400	-0.740%	6,459,658	+23.455%
2026-08-21	36.7500	36.9400	35.8200	36.5100	0.000%	3,906,317	+22.542%
2026-08-20	37.0000	37.2800	36.3300	36.5100	+2.384%	5,493,885	+22.542%
2026-08-19	37.3600	37.4500	35.4200	35.6600	-2.060%	7,200,442	+25.463%
2026-08-18	37.0400	37.1800	35.8750	36.4100	-8.770%	14,752,795	+22.878%
2026-08-17	38.9500	40.2900	38.7000	39.9100	+0.936%	7,176,165	+12.102%
2026-08-14	38.6700	39.6300	38.1400	39.5400	-0.252%	5,109,384	+13.151%
2026-08-13	38.8000	40.3050	38.7016	39.6400	+0.916%	5,343,345	+12.866%
2026-08-12	39.5000	39.7700	38.8800	39.2800	+1.630%	7,333,867	+13.900%
2026-08-11	38.7400	39.4425	38.3050	38.6500	+2.820%	6,186,759	+15.757%
2026-08-10	39.0500	39.3900	37.5300	37.5900	+0.535%	8,075,016	+19.021%
2026-08-07	37.4400	38.1000	36.5100	37.3900	+0.376%	5,581,517	+19.658%
2026-08-06	36.0300	37.7600	35.7600	37.2500	+1.278%	6,525,615	+20.107%
2026-08-05	37.4800	38.1200	36.6300	36.7800	-4.961%	8,284,162	+21.642%
2026-08-04	37.8000	38.8700	37.2000	38.7000	+5.507%	10,697,625	+15.607%
2026-08-03	35.7700	36.7200	35.0500	36.6800	+4.293%	9,489,643	+21.974%
2026-07-31	36.4100	37.1400	34.4100	35.1700	+1.150%	8,767,638	+27.211%
2026-07-30	32.3200	34.9600	32.3200	34.7700	+11.729%	13,756,615	+28.674%
2026-07-29	32.2400	33.6100	31.1200	31.1200	-8.282%	13,687,530	+43.766%
2026-07-28	34.2000	34.4300	32.8900	33.9300	-7.168%	12,114,831	+31.860%
2026-07-27	37.5000	37.8100	34.9500	36.5500	-0.787%	8,170,366	+22.408%
2026-07-24	38.2600	38.4800	36.2200	36.8400	-6.640%	10,407,874	+21.444%
2026-07-23	39.3900	40.2000	38.8400	39.4600	-2.544%	7,071,751	+13.381%
2026-07-22	39.3200	40.8100	39.1000	40.4900	+1.200%	4,833,491	+10.496%
2026-07-21	39.5700	40.3700	39.1800	40.0100	+8.428%	8,637,208	+11.822%
2026-07-20	37.7600	38.3000	36.8800	36.9000	-3.931%	7,331,653	+21.247%
2026-07-17	37.6750	39.1800	36.2750	38.4100	-2.784%	10,886,202	+16.480%
2026-07-16	40.2500	41.1700	39.2500	39.5100	-2.972%	11,807,125	+13.237%
2026-07-15	41.7400	41.9700	39.0450	40.7200	+0.892%	9,505,729	+9.872%
2026-07-14	41.7700	42.0800	40.1600	40.3600	-0.493%	7,301,408	+10.852%
2026-07-13	41.5000	41.8000	40.2801	40.5600	-4.923%	10,684,701	+10.306%
2026-07-10	42.7100	43.0500	41.3150	42.6600	-1.364%	6,762,559	+4.876%
2026-07-09	43.3950	44.5600	42.8300	43.2500	+8.315%	10,499,119	+3.445%
2026-07-08	38.8100	40.5250	38.8100	39.9300	+0.706%	9,984,877	+12.046%
2026-07-07	40.0200	40.9500	38.8150	39.6500	-8.472%	15,184,917	+12.837%
2026-07-06	43.1600	45.2700	43.0000	43.3200	+3.463%	10,362,429	+3.278%
2026-07-02	44.7350	45.5150	41.1000	41.8700	-2.605%	18,423,145	+6.855%
2026-07-01	44.6000	44.7100	42.8600	42.9900	-4.721%	17,851,726	+4.071%
2026-06-30	42.8000	45.3200	42.5300	45.1200	+7.097%	11,689,602	-0.842%
2026-06-29	39.8800	42.2300	38.5050	42.1300	+4.775%	11,184,317	+6.195%
2026-06-26	40.1000	40.5300	39.3500	40.2100	-3.919%	14,024,928	+11.266%
2026-06-25	41.9700	42.7288	40.5700	41.8500	+1.234%	16,367,623	+6.906%
2026-06-24	40.6500	42.3299	40.3000	41.3400	+3.948%	12,357,300	+8.224%
2026-06-23	40.1800	40.7300	39.4100	39.7700	-8.826%	17,067,808	+12.497%
2026-06-22	43.0300	44.4700	42.3600	43.6200	+7.544%	13,193,196	+2.568%
2026-06-18	39.0200	40.8700	39.0200	40.5600	+8.333%	15,749,826	+10.306%
2026-06-17	37.9600	38.8800	37.4000	37.4400	+1.629%	9,257,929	+19.498%
2026-06-16	37.8000	38.1300	36.6200	36.8400	-4.312%	11,839,200	+21.444%
2026-06-15	38.2500	38.8300	37.7850	38.5000	+0.997%	11,471,466	+16.208%
2026-06-12	37.0000	38.5600	36.6000	38.1200	+3.587%	9,422,061	+17.366%
2026-06-11	35.0000	37.0900	34.9900	36.8000	+7.289%	15,847,704	+21.576%
2026-06-10	34.4800	36.0900	34.0900	34.3000	-2.223%	13,009,045	+30.437%
2026-06-09	36.5200	36.9350	32.7300	35.0800	-1.239%	18,016,242	+27.537%
2026-06-08	35.4800	36.1050	34.8300	35.5200	+4.378%	10,969,404	+25.957%
2026-06-05	36.4500	36.5800	33.7040	34.0300	-11.380%	21,565,988	+31.472%
2026-06-04	37.9200	38.6800	37.0700	38.4000	-3.784%	11,165,344	+16.510%
2026-06-03	39.1300	40.4697	38.9500	39.9100	+1.656%	8,941,214	+12.102%
2026-06-02	37.6800	39.3900	37.2100	39.2600	+2.856%	10,509,678	+13.958%
2026-06-01	38.1500	38.4800	36.9200	38.1700	-0.469%	6,616,749	+17.212%
2026-05-29	39.2500	39.4950	38.0150	38.3500	-5.542%	8,563,849	+16.662%
2026-05-28	39.6400	41.1000	39.0398	40.6000	+3.916%	8,883,374	+10.197%
2026-05-27	40.1200	40.4800	38.1800	39.0700	+0.308%	12,202,818	+14.512%
2026-05-26	38.1000	39.5700	37.7600	38.9500	+11.893%	13,748,148	+14.865%
2026-05-22	35.1000	35.1000	34.0800	34.8100	+6.648%	8,163,196	+28.526%
2026-05-21	31.9200	32.9400	31.8700	32.6400	+2.998%	7,550,809	+37.071%
2026-05-20	30.6900	31.7600	30.6900	31.6900	+2.590%	9,999,935	+41.180%
2026-05-19	29.9900	31.4200	29.8850	30.8900	-2.401%	11,022,707	+44.837%
2026-05-18	32.2450	32.8500	31.0350	31.6500	-6.389%	11,389,819	+41.359%
2026-05-15	33.9000	34.4550	33.7250	33.8100	-4.085%	8,206,203	+32.328%
2026-05-14	35.0000	35.5050	34.7900	35.2500	-0.620%	5,835,018	+26.922%
2026-05-13	35.0100	35.7100	34.5450	35.4700	+3.471%	6,657,741	+26.135%
2026-05-12	34.7000	34.9150	32.9900	34.2800	-2.890%	9,870,985	+30.513%
2026-05-11	34.1900	35.3200	34.0600	35.3000	+3.126%	8,256,363	+26.742%
2026-05-08	33.2800	34.3000	32.8000	34.2300	+2.669%	10,085,692	+30.704%
2026-05-07	34.0000	34.0881	32.9700	33.3400	-2.400%	8,238,614	+34.193%
2026-05-06	33.2000	34.2150	32.9700	34.1600	+2.153%	8,544,343	+30.972%
2026-05-05	33.0600	33.6900	32.5193	33.4400	+3.594%	9,573,439	+33.792%
2026-05-04	32.4800	32.8600	31.8600	32.2800	+2.184%	7,293,132	+38.600%
2026-05-01	31.2800	31.9050	31.0300	31.5900	+0.573%	4,325,483	+41.627%
2026-04-30	31.0700	31.5600	30.2500	31.4100	+2.681%	6,415,065	+42.439%
2026-04-29	30.4000	30.7400	29.4200	30.5900	+1.695%	9,269,956	+46.257%
2026-04-28	30.0000	30.4000	29.5400	30.0800	-2.496%	9,181,794	+48.737%
2026-04-27	31.5900	31.5900	30.3900	30.8500	-3.594%	7,496,722	+45.024%
2026-04-24	31.4800	32.3100	31.4700	32.0000	+7.347%	10,799,289	+39.813%
2026-04-23	29.6400	30.3100	29.3400	29.8100	-0.467%	7,526,695	+50.084%
2026-04-22	29.6300	30.0900	29.4700	29.9500	+1.182%	7,129,918	+49.382%
2026-04-21	29.6200	29.8900	29.4150	29.6000	+1.093%	6,927,705	+51.149%
2026-04-20	29.1500	29.6100	28.9500	29.2800	+2.413%	5,985,127	+52.801%
2026-04-17	28.4950	28.7050	28.1400	28.5900	+3.587%	9,233,233	+56.488%
2026-04-16	27.8200	27.8400	27.2500	27.6000	+1.359%	6,834,293	+62.101%
2026-04-15	27.6100	27.7300	26.6400	27.2300	+1.340%	8,421,260	+64.304%
2026-04-14	26.7600	26.9500	26.5250	26.8700	+1.205%	4,798,598	+66.505%
2026-04-13	26.0100	26.5700	25.9600	26.5500	+6.884%	6,607,939	+68.512%
2026-04-10	24.9800	25.3300	24.8100	24.8400	+1.346%	5,616,816	+80.113%
2026-04-09	24.4500	24.8600	24.1950	24.5100	+1.533%	6,825,433	+82.538%
2026-04-08	24.0000	24.1600	23.4850	24.1400	+8.788%	8,719,902	+85.336%
2026-04-07	22.0600	22.1950	21.5500	22.1900	-1.596%	4,862,274	+101.622%
2026-04-06	22.4500	22.6400	22.3000	22.5500	+1.212%	3,425,093	+98.404%
2026-04-02	21.8200	22.5200	21.7200	22.2800	-0.890%	4,901,680	+100.808%
2026-04-01	22.4900	22.7900	22.3650	22.4800	+3.690%	6,460,570	+99.021%
2026-03-31	20.7900	21.7800	20.6100	21.6800	+3.782%	8,883,858	+106.365%
2026-03-30	22.1300	22.4000	20.7700	20.8900	-2.837%	9,306,714	+114.169%
2026-03-27	21.6600	21.9650	21.3900	21.5000	+0.327%	8,622,527	+108.093%
2026-03-26	22.1000	22.2600	21.3900	21.4300	-4.330%	7,893,564	+108.773%
2026-03-25	22.0900	22.5500	22.0500	22.4000	+4.041%	5,755,228	+99.732%
2026-03-24	21.2700	21.6700	21.1200	21.5300	-0.692%	7,336,673	+107.803%
2026-03-23	21.3700	21.9500	21.3500	21.6800	+1.736%	5,756,416	+106.365%
2026-03-20	21.5000	21.8100	20.9500	21.3100	-2.694%	7,612,036	+109.948%
2026-03-19	21.0900	22.0450	20.9120	21.9000	+1.108%	5,490,790	+104.292%
2026-03-18	22.1500	22.5500	21.6550	21.6600	-0.779%	5,256,364	+106.556%
2026-03-17	21.6300	21.9300	21.5700	21.8300	+1.441%	4,465,493	+104.947%
2026-03-16	22.0000	22.1200	21.4750	21.5200	+0.093%	6,612,701	+107.900%
2026-03-13	21.6500	21.9400	21.3500	21.5000	+2.430%	5,060,938	+108.093%
2026-03-12	21.4800	21.4800	20.8100	20.9900	-4.155%	7,932,226	+113.149%
2026-03-11	21.8200	22.1900	21.7882	21.9000	+0.875%	3,787,709	+104.292%
2026-03-10	21.8700	22.2779	21.6750	21.7100	+0.231%	6,732,761	+106.080%
2026-03-09	20.6600	21.7700	20.4550	21.6600	+2.557%	9,484,881	+106.556%
2026-03-06	21.4450	21.7100	20.9700	21.1200	-4.261%	7,997,028	+111.837%
2026-03-05	22.2600	22.5550	21.4350	22.0600	-0.181%	8,949,254	+102.811%
2026-03-04	22.6000	22.6500	21.8117	22.1000	-0.941%	9,839,845	+102.443%
2026-03-03	22.7600	23.0100	21.9300	22.3100	-7.810%	14,491,115	+100.538%
2026-03-02	24.0600	24.2900	23.7800	24.2000	-0.371%	6,584,645	+84.876%
2026-02-27	23.8400	24.4300	23.6615	24.2900	+0.248%	6,001,198	+84.191%
2026-02-26	25.0100	25.1450	23.8900	24.2300	-3.505%	7,767,497	+84.647%
2026-02-25	25.1400	25.2850	25.0050	25.1100	+1.168%	5,430,980	+78.176%
2026-02-24	24.5000	25.0400	24.3300	24.8200	+5.707%	7,809,338	+80.258%
2026-02-23	23.2000	23.4900	23.0050	23.4800	-2.003%	8,760,733	+90.545%
2026-02-20	23.0200	24.0886	23.0200	23.9600	+3.365%	7,018,498	+86.728%
2026-02-19	23.1900	23.3700	22.9100	23.1800	-0.686%	5,459,106	+93.011%
2026-02-18	23.7500	23.7500	23.1750	23.3400	-0.554%	5,719,709	+91.688%
2026-02-17	23.1300	23.7000	22.9501	23.4700	+0.299%	8,127,327	+90.626%
2026-02-13	23.4600	23.7600	23.0400	23.4000	-0.256%	7,005,801	+91.197%
2026-02-12	23.9900	24.3300	23.4400	23.4600	-1.179%	12,346,736	+90.708%
2026-02-11	23.3300	23.8750	23.1200	23.7400	+5.558%	8,920,248	+88.458%
2026-02-10	22.4400	22.6750	22.1150	22.4900	+1.535%	8,709,255	+98.933%
2026-02-09	21.0500	22.5050	20.9850	22.1500	+6.032%	13,128,124	+101.986%
2026-02-06	20.1200	21.4200	20.0200	20.8900	+3.110%	17,987,505	+114.169%
2026-02-05	18.5500	20.4750	18.3749	20.2600	+6.688%	14,705,135	+120.829%
2026-02-04	19.5200	19.6400	18.6250	18.9900	-2.063%	11,633,623	+135.598%
2026-02-03	19.7100	19.7800	18.9300	19.3900	-0.103%	9,451,610	+130.737%
2026-02-02	18.7500	19.4600	18.6527	19.4100	+2.266%	8,342,541	+130.500%
2026-01-30	19.3000	19.4800	18.7701	18.9800	-4.044%	9,471,982	+135.722%
2026-01-29	19.8500	19.9700	19.1050	19.7800	-2.369%	10,413,396	+126.188%
2026-01-28	20.1500	20.4872	20.0500	20.2600	+0.947%	9,545,462	+120.829%
2026-01-27	19.7800	20.1563	19.6700	20.0700	+1.210%	6,995,742	+122.920%
2026-01-26	19.6500	19.9568	19.5600	19.8300	+2.269%	6,314,578	+125.618%
2026-01-23	19.4500	19.4800	19.2400	19.3900	+1.731%	9,165,803	+130.737%
2026-01-22	19.2400	19.4000	18.9500	19.0600	+0.421%	7,509,708	+134.732%
2026-01-21	18.9000	19.1900	18.7101	18.9800	+0.423%	10,179,170	+135.722%
2026-01-20	18.7300	19.2700	18.7000	18.9000	-2.628%	7,432,094	+136.720%
2026-01-16	19.5500	19.5850	19.3700	19.4100	+1.146%	6,497,984	+130.500%
2026-01-15	19.4500	19.6650	19.1900	19.1900	+1.642%	7,273,011	+133.142%
2026-01-14	18.7900	18.8850	18.6600	18.8800	+0.963%	4,832,291	+136.970%
2026-01-13	18.5500	18.8100	18.4700	18.7000	+2.354%	5,212,077	+139.251%
2026-01-12	17.9200	18.2850	17.8900	18.2700	+3.571%	5,157,001	+144.882%
2026-01-09	17.6100	17.7800	17.4334	17.6400	+1.789%	6,503,634	+153.628%
2026-01-08	17.5100	17.5400	17.1898	17.3300	-1.646%	6,013,666	+158.165%
2026-01-07	17.5500	17.6700	17.3650	17.6200	+0.686%	6,287,765	+153.916%
2026-01-06	17.5200	17.8054	17.4900	17.5000	+3.184%	11,240,068	+155.657%
2026-01-05	17.1900	17.2672	16.8000	16.9600	+0.593%	9,044,848	+163.797%
2026-01-02	16.6700	16.9650	16.6700	16.8600	+4.720%	9,858,852	+165.362%
2025-12-31	16.1900	16.3200	16.0750	16.1000	+0.437%	5,748,743	+177.888%
2025-12-30	16.1800	16.1800	16.0200	16.0300	+0.062%	3,673,559	+179.102%
2025-12-29	16.1600	16.4000	15.9600	16.0200	+1.908%	6,037,865	+179.276%
2025-12-26	15.8400	15.8900	15.5900	15.7200	+1.093%	3,450,810	+184.606%
2025-12-24	15.5300	15.5850	15.4650	15.5500	+0.129%	2,247,249	+187.717%
2025-12-23	15.4300	15.5800	15.3850	15.5300	+1.173%	2,657,782	+188.088%
2025-12-22	15.4200	15.4700	15.2900	15.3500	+1.253%	3,714,276	+191.466%
2025-12-19	15.0800	15.3450	15.0700	15.1600	+1.950%	11,292,801	+195.119%
2025-12-18	14.8900	15.0150	14.7950	14.8700	+0.814%	6,192,187	+200.874%
2025-12-17	15.2500	15.2800	14.7200	14.7500	-3.595%	7,818,153	+203.322%
2025-12-16	15.3000	15.4200	15.1801	15.3000	-1.797%	9,972,525	+192.418%
2025-12-15	15.6500	15.8300	15.5550	15.5800	-1.142%	5,715,443	+187.163%
2025-12-12	16.2900	16.2900	15.6750	15.7600	-3.902%	10,015,821	+183.883%
2025-12-11	16.2800	16.4400	16.0950	16.4000	-0.183%	5,986,889	+172.805%
2025-12-10	16.1800	16.5100	16.0350	16.4300	+2.880%	6,850,457	+172.307%
2025-12-09	15.7600	16.0256	15.7050	15.9700	+1.461%	5,155,000	+180.150%
2025-12-08	15.8900	15.9800	15.6500	15.7400	+3.485%	6,123,103	+184.244%
2025-12-05	15.3300	15.4650	15.2000	15.2100	+0.330%	3,851,630	+194.149%
2025-12-04	15.1600	15.2000	15.0600	15.1600	-1.558%	5,433,103	+195.119%
2025-12-03	15.1200	15.4100	15.0150	15.4000	+0.851%	6,432,490	+190.519%
2025-12-02	15.0400	15.2900	14.9750	15.2700	+2.967%	7,392,102	+192.993%
2025-12-01	14.7000	14.8750	14.6250	14.8300	-0.803%	5,213,443	+201.686%
2025-11-28	14.8600	14.9600	14.7900	14.9500	+3.819%	5,354,726	+199.264%
2025-11-26	14.3900	14.5400	14.3001	14.4000	+1.551%	5,477,471	+210.694%
2025-11-25	13.9300	14.1900	13.7050	14.1800	+0.141%	5,417,059	+215.515%
2025-11-24	13.8800	14.2050	13.7900	14.1600	+2.460%	7,764,274	+215.960%
2025-11-21	13.5900	13.9850	13.3450	13.8200	+0.509%	7,779,105	+223.734%
2025-11-20	14.6100	14.6800	13.7200	13.7500	-2.274%	9,347,975	+225.382%
2025-11-19	13.8900	14.1050	13.7900	14.0700	-0.706%	7,121,545	+217.982%
2025-11-18	14.0800	14.3150	13.9322	14.1700	-0.909%	7,437,485	+215.737%
2025-11-17	14.2700	14.5400	14.1950	14.3000	-2.122%	7,063,652	+212.867%
2025-11-14	14.3500	14.8350	14.3300	14.6100	-0.137%	4,582,201	+206.229%
2025-11-13	15.1000	15.1000	14.5500	14.6300	-2.402%	9,073,901	+205.810%
2025-11-12	15.1300	15.1300	14.9050	14.9900	+0.067%	5,385,493	+198.466%
2025-11-11	15.0200	15.1300	14.9050	14.9800	-2.601%	7,124,735	+198.665%
2025-11-10	15.3500	15.4300	15.1100	15.3800	+1.051%	8,048,606	+190.897%
2025-11-07	14.9900	15.2250	14.7850	15.2200	-0.976%	10,080,768	+193.955%
2025-11-06	15.5600	15.6550	15.2900	15.3700	-2.906%	9,607,709	+191.087%
2025-11-05	15.4500	16.0000	15.3300	15.8300	+2.993%	10,527,000	+182.628%
2025-11-04	15.5000	15.6999	15.3600	15.3700	-5.065%	13,865,551	+191.087%
2025-11-03	16.1100	16.2900	16.0400	16.1900	+1.124%	7,998,313	+176.343%
2025-10-31	15.8300	16.3900	15.7700	16.0100	+6.449%	11,107,468	+179.450%
2025-10-30	14.7500	15.3200	14.3300	15.0400	+4.227%	12,557,444	+197.473%
2025-10-29	14.4800	14.5500	14.2250	14.4300	+8.009%	15,348,403	+210.049%
2025-10-28	13.2800	13.3777	13.1800	13.3600	+0.983%	6,394,074	+234.880%
2025-10-27	13.2700	13.3000	13.1100	13.2300	+1.926%	6,405,597	+238.171%
2025-10-24	13.0000	13.0600	12.9050	12.9800	+1.248%	6,661,245	+244.684%
2025-10-23	12.6300	12.8600	12.6200	12.8200	+2.889%	7,471,742	+248.986%
2025-10-22	12.6500	12.6600	12.3100	12.4600	-1.735%	9,737,528	+259.069%
2025-10-21	12.8100	12.8250	12.6200	12.6800	-2.386%	7,555,977	+252.839%
2025-10-20	13.0900	13.1000	12.9300	12.9900	+2.123%	8,064,257	+244.419%
2025-10-17	12.7900	12.8700	12.5450	12.7200	+1.113%	8,132,378	+251.730%
2025-10-16	12.6100	12.8400	12.4500	12.5800	+5.448%	16,022,510	+255.644%
2025-10-15	11.8500	11.9800	11.7650	11.9300	+5.389%	8,743,762	+275.021%
2025-10-14	11.2500	11.5100	11.2100	11.3200	-3.495%	8,203,428	+295.230%
2025-10-13	11.5200	11.7550	11.4300	11.7300	+5.866%	9,920,281	+281.415%
2025-10-10	11.7100	11.7700	11.0700	11.0800	-5.380%	11,023,516	+303.791%
2025-10-09	11.9000	11.9000	11.5705	11.7100	-1.265%	6,115,964	+282.067%
2025-10-08	11.5100	11.8800	11.4750	11.8600	+4.218%	7,094,720	+277.234%
2025-10-07	11.6700	11.7298	11.3500	11.3800	-0.088%	10,394,969	+293.146%
2025-10-06	11.2100	11.4050	11.2100	11.3900	+2.798%	8,508,792	+292.801%
2025-10-03	11.1400	11.2100	11.0300	11.0800	-0.628%	3,833,417	+303.791%
2025-10-02	11.2200	11.2300	11.0900	11.1500	+0.180%	5,071,575	+301.256%
2025-10-01	10.9500	11.1450	10.9303	11.1300	+0.361%	5,935,059	+301.977%
2025-09-30	11.0200	11.1000	10.9500	11.0900	-0.359%	4,975,651	+303.427%
2025-09-29	11.2500	11.2650	11.1300	11.1300	-0.358%	5,371,181	+301.977%
2025-09-26	11.1500	11.1900	11.0750	11.1700	-2.531%	4,357,922	+300.537%
2025-09-25	11.3900	11.4850	11.3400	11.4600	-0.693%	4,600,629	+290.401%
2025-09-24	11.6300	11.6300	11.4650	11.5400	-1.368%	4,245,545	+287.695%
2025-09-23	11.7700	11.8399	11.6650	11.7000	-0.085%	4,326,520	+282.393%
2025-09-22	11.5200	11.7600	11.5100	11.7100	+2.182%	4,720,320	+282.067%
2025-09-19	11.4500	11.4600	11.3700	11.4600	-0.087%	11,430,565	+290.401%
2025-09-18	11.4100	11.5000	11.3150	11.4700	+1.504%	7,656,576	+290.061%
2025-09-17	11.3800	11.3950	11.1650	11.3000	0.000%	5,604,829	+295.929%
2025-09-16	11.4100	11.4100	11.2500	11.3000	+0.893%	5,259,236	+295.929%
2025-09-15	11.0900	11.2300	11.0750	11.2000	+1.357%	5,196,695	+299.464%
2025-09-12	11.1500	11.1700	11.0300	11.0500	-0.540%	3,885,014	+304.887%
2025-09-11	11.2700	11.2700	11.1100	11.1100	-1.681%	6,521,194	+302.700%
2025-09-10	11.4000	11.4250	11.2500	11.3000	+0.983%	7,585,201	+295.929%
2025-09-09	11.0800	11.2200	11.0550	11.1900	-2.780%	7,182,396	+299.821%
2025-09-08	11.2800	11.5200	11.2300	11.5100	+9.933%	10,526,040	+288.705%
2025-09-05	10.4200	10.4800	10.3400	10.4700	+1.552%	9,762,379	+327.316%
2025-09-04	10.1600	10.3200	10.1450	10.3100	-0.194%	7,131,375	+333.948%
2025-09-03	10.3100	10.3900	10.2700	10.3300	+0.486%	8,237,158	+333.107%
2025-09-02	10.1400	10.3400	10.1300	10.2800	+3.734%	9,691,796	+335.214%
2025-08-29	9.9800	9.9950	9.8600	9.9100	-0.602%	9,060,538	+351.463%
2025-08-28	9.9300	10.0100	9.8550	9.9700	-0.499%	4,923,618	+348.746%
2025-08-27	9.9700	10.0365	9.9301	10.0200	-0.199%	4,093,645	+346.507%
2025-08-26	9.9300	10.0400	9.9100	10.0400	+1.619%	5,102,125	+345.618%
2025-08-25	9.9200	9.9550	9.8700	9.8800	+0.203%	4,496,647	+352.834%
2025-08-22	9.5800	9.9250	9.5600	9.8600	+2.388%	9,586,143	+353.753%
2025-08-21	9.5800	9.6700	9.5250	9.6300	-0.619%	8,753,987	+364.590%
2025-08-20	9.6200	9.7000	9.5200	9.6900	-1.424%	8,969,510	+361.713%
2025-08-19	9.9200	9.9800	9.8100	9.8300	-2.673%	6,695,724	+355.137%
2025-08-18	10.0600	10.1300	10.0325	10.1000	+2.747%	5,573,416	+342.970%
2025-08-15	9.9000	9.9500	9.8100	9.8300	-1.107%	7,214,389	+355.137%
2025-08-14	9.9300	9.9800	9.8750	9.9400	-0.897%	4,204,865	+350.101%
2025-08-13	10.1100	10.1350	9.9800	10.0300	-0.987%	6,780,748	+346.062%
2025-08-12	10.0600	10.1400	9.9400	10.1300	+1.199%	8,007,516	+341.658%
2025-08-11	10.0600	10.1800	9.9850	10.0100	+0.401%	4,956,325	+346.953%
2025-08-08	10.0000	10.0400	9.9500	9.9700	+0.605%	4,606,532	+348.746%
2025-08-07	10.0100	10.0580	9.8600	9.9100	+1.955%	5,436,208	+351.463%
2025-08-06	9.7300	9.7600	9.6400	9.7200	-0.103%	5,033,379	+360.288%
2025-08-05	9.9000	9.9200	9.6300	9.7300	-2.505%	9,206,373	+359.815%
2025-08-04	9.9600	10.0000	9.9050	9.9800	-0.300%	6,663,584	+348.297%
2025-08-01	10.0200	10.0975	9.8750	10.0100	+5.368%	11,115,893	+346.953%
2025-07-31	9.9000	9.9300	9.2950	9.5000	-8.035%	15,184,132	+370.947%
2025-07-30	10.4000	10.4300	10.2500	10.3300	-1.431%	6,960,033	+333.107%
2025-07-29	10.5700	10.5994	10.3900	10.4800	-0.851%	9,204,326	+326.908%
2025-07-28	10.5500	10.5900	10.5100	10.5700	+0.667%	5,675,542	+323.273%
2025-07-25	10.5050	10.5300	10.4100	10.5000	-0.662%	3,946,100	+326.095%
2025-07-24	10.5900	10.6650	10.5350	10.5700	-0.095%	5,891,699	+323.273%
2025-07-23	10.5300	10.6072	10.4950	10.5800	+2.818%	6,977,183	+322.873%
2025-07-22	10.3900	10.4100	10.1850	10.2900	-1.813%	6,969,994	+334.791%
2025-07-21	10.5200	10.6100	10.4700	10.4800	-0.380%	4,168,377	+326.908%
2025-07-18	10.6200	10.6250	10.4700	10.5200	-0.567%	5,345,523	+325.285%
2025-07-17	10.4600	10.6400	10.4600	10.5800	+1.536%	5,483,983	+322.873%
2025-07-16	10.3600	10.4450	10.2050	10.4200	+1.362%	7,624,023	+329.367%
2025-07-15	10.4100	10.4550	10.2600	10.2800	+0.784%	8,989,552	+335.214%
2025-07-14	10.3200	10.3700	10.1300	10.2000	-2.017%	7,120,341	+338.627%
2025-07-11	10.3600	10.5900	10.3600	10.4100	+0.483%	9,389,645	+329.779%
2025-07-10	10.4500	10.4938	10.3500	10.3600	0.000%	7,008,638	+331.853%
2025-07-09	10.4000	10.4200	10.2800	10.3600	+1.271%	7,033,775	+331.853%
2025-07-08	10.1700	10.3100	10.1050	10.2300	+0.987%	10,167,931	+337.341%
2025-07-07	10.2500	10.3200	10.1100	10.1300	-2.314%	13,123,269	+341.658%
2025-07-03	10.3300	10.4300	10.3100	10.3700	+0.680%	5,713,999	+331.437%
2025-07-02	9.9500	10.3200	9.9200	10.3000	+0.390%	13,283,459	+334.369%
2025-07-01	10.2300	10.3050	10.1100	10.2600	-0.678%	14,703,256	+336.062%
2025-06-30	10.4700	10.4700	10.2800	10.3300	-2.455%	15,776,373	+333.107%
2025-06-27	10.5700	10.6650	10.4800	10.5900	-0.563%	10,366,369	+322.474%
2025-06-26	10.7100	10.7100	10.6050	10.6500	+0.377%	9,584,380	+320.094%
2025-06-25	10.6800	10.7200	10.5500	10.6100	+0.094%	10,379,318	+321.678%
2025-06-24	10.4000	10.6150	10.4000	10.6000	+3.113%	14,180,750	+322.075%
2025-06-23	10.1600	10.3050	10.0301	10.2800	+1.481%	11,218,840	+335.214%
2025-06-20	10.2700	10.3350	10.0300	10.1300	-2.502%	20,113,736	+341.658%
2025-06-18	10.3800	10.4800	10.3548	10.3900	+0.678%	9,944,981	+330.606%
2025-06-17	10.3800	10.5200	10.3000	10.3200	-0.386%	14,470,102	+333.527%
2025-06-16	10.2000	10.4000	10.2000	10.3600	+3.085%	13,368,616	+331.853%
2025-06-13	9.9900	10.2000	9.9800	10.0500	-1.760%	18,126,823	+345.174%
2025-06-12	10.1300	10.3200	10.1300	10.2300	+0.393%	13,871,160	+337.341%
2025-06-11	10.2800	10.3200	10.0900	10.1900	+0.493%	13,724,360	+339.058%
2025-06-10	9.9900	10.1400	9.9300	10.1400	+2.424%	11,259,237	+341.223%
2025-06-09	9.7600	9.9700	9.7400	9.9000	+2.062%	10,950,182	+351.919%
2025-06-06	9.6600	9.7500	9.6250	9.7000	+0.727%	9,923,350	+361.237%
2025-06-05	9.7500	9.7800	9.5800	9.6300	-0.414%	15,040,418	+364.590%
2025-06-04	9.6700	9.7200	9.5500	9.6700	+2.004%	10,575,782	+362.668%
2025-06-03	9.3100	9.4950	9.2600	9.4800	+0.530%	12,241,785	+371.941%
2025-06-02	9.3300	9.4600	9.3000	9.4300	+0.533%	10,345,741	+374.443%
2025-05-30	9.4800	9.4900	9.2300	9.3800	-1.471%	13,376,169	+376.972%
2025-05-29	9.5800	9.5900	9.4350	9.5200	-1.245%	18,211,773	+369.958%
2025-05-28	9.8000	9.8500	9.6400	9.6400	-2.231%	16,594,154	+364.108%
2025-05-27	9.8000	9.9000	9.7000	9.8600	+2.282%	14,948,401	+353.753%
2025-05-23	9.5600	9.7500	9.5410	9.6400	-2.429%	16,241,830	+364.108%
2025-05-22	9.8700	9.9600	9.8150	9.8800	+0.714%	11,906,876	+352.834%
2025-05-21	9.8500	10.0300	9.7700	9.8100	-1.009%	12,371,916	+356.065%
2025-05-20	9.8500	9.9200	9.7800	9.9100	+0.304%	9,465,795	+351.463%
2025-05-19	9.6900	9.8800	9.6450	9.8800	-0.903%	14,019,675	+352.834%
2025-05-16	9.9900	10.0150	9.8800	9.9700	-1.870%	8,919,629	+348.746%
2025-05-15	10.0800	10.2450	10.0600	10.1600	-0.294%	12,121,654	+340.354%
2025-05-14	10.1650	10.2500	10.0950	10.1900	+1.091%	12,709,150	+339.058%
2025-05-13	9.8600	10.0800	9.7800	10.0800	+1.921%	14,165,977	+343.849%
2025-05-12	9.7400	9.9300	9.5700	9.8900	+6.803%	16,979,249	+352.376%
2025-05-09	9.2400	9.3500	9.1900	9.2600	+0.871%	9,763,991	+383.153%
2025-05-08	9.1600	9.3100	9.1200	9.1800	+0.879%	8,973,408	+387.364%
2025-05-07	8.9400	9.1500	8.8900	9.1000	+1.111%	18,677,712	+391.648%
2025-05-06	8.9300	9.0900	8.8800	9.0000	-0.772%	11,695,913	+397.111%
2025-05-05	9.0700	9.2750	9.0700	9.0700	-0.330%	11,027,241	+393.275%
2025-05-02	8.9700	9.2050	8.9700	9.1000	+4.598%	10,830,707	+391.648%
2025-05-01	8.9400	8.9400	8.6800	8.7000	-0.344%	5,331,172	+414.253%
2025-04-30	8.6000	8.7300	8.4600	8.7300	+0.345%	10,594,586	+412.486%
2025-04-29	8.7000	8.8200	8.6700	8.7000	-0.458%	9,740,954	+414.253%
2025-04-28	8.6800	8.7800	8.5701	8.7400	-0.228%	7,776,770	+411.899%
2025-04-25	8.5600	8.7800	8.5500	8.7600	+1.155%	8,993,139	+410.731%
2025-04-24	8.3100	8.6800	8.3000	8.6600	+1.643%	11,242,151	+416.628%
2025-04-23	8.5500	8.6750	8.4700	8.5200	+4.412%	17,011,018	+425.117%
2025-04-22	8.1200	8.2301	8.0800	8.1600	+1.873%	15,536,328	+448.284%
2025-04-21	7.9700	8.0200	7.8600	8.0100	-0.866%	12,182,094	+458.552%
2025-04-17	8.1800	8.1900	8.0550	8.0800	-1.583%	10,623,934	+453.713%
2025-04-16	8.1400	8.3450	7.9900	8.2100	-2.610%	20,398,811	+444.945%
2025-04-15	8.3600	8.5250	8.2800	8.4300	+2.555%	7,385,801	+430.724%
2025-04-14	8.2700	8.3000	8.0500	8.2200	-0.964%	14,326,765	+444.282%
2025-04-11	8.2200	8.3799	8.0400	8.3000	+5.598%	13,719,306	+439.036%