Dark

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

At Close

Jul 30, 2026 3:59:58 PM EDT

34.80USD+11.825%(+3.68)13,711,372

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:29:30 AM EDT

32.40USD+4.113%(+1.28)37,870

After-hours

Jul 30, 2026 4:59:30 PM EDT

34.95USD+0.431%(+0.15)10,517

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	32.3200	34.9600	32.3200	34.7700	+11.729%	13,756,615	0.000%
2026-07-29	32.2400	33.6100	31.1200	31.1200	-8.282%	13,687,530	+11.729%
2026-07-28	34.2000	34.4300	32.8900	33.9300	-7.168%	12,114,831	+2.476%
2026-07-27	37.5000	37.8100	34.9500	36.5500	-0.787%	8,170,366	-4.870%
2026-07-24	38.2600	38.4800	36.2200	36.8400	-6.640%	10,407,874	-5.619%
2026-07-23	39.3900	40.2000	38.8400	39.4600	-2.544%	7,071,751	-11.885%
2026-07-22	39.3200	40.8100	39.1000	40.4900	+1.200%	4,833,491	-14.127%
2026-07-21	39.5700	40.3700	39.1800	40.0100	+8.428%	8,637,208	-13.097%
2026-07-20	37.7600	38.3000	36.8800	36.9000	-3.931%	7,331,653	-5.772%
2026-07-17	37.6750	39.1800	36.2750	38.4100	-2.784%	10,886,202	-9.477%
2026-07-16	40.2500	41.1700	39.2500	39.5100	-2.972%	11,807,125	-11.997%
2026-07-15	41.7400	41.9700	39.0450	40.7200	+0.892%	9,505,729	-14.612%
2026-07-14	41.7700	42.0800	40.1600	40.3600	-0.493%	7,301,408	-13.850%
2026-07-13	41.5000	41.8000	40.2801	40.5600	-4.923%	10,684,701	-14.275%
2026-07-10	42.7100	43.0500	41.3150	42.6600	-1.364%	6,762,559	-18.495%
2026-07-09	43.3950	44.5600	42.8300	43.2500	+8.315%	10,499,119	-19.607%
2026-07-08	38.8100	40.5250	38.8100	39.9300	+0.706%	9,984,877	-12.923%
2026-07-07	40.0200	40.9500	38.8150	39.6500	-8.472%	15,184,917	-12.308%
2026-07-06	43.1600	45.2700	43.0000	43.3200	+3.463%	10,362,429	-19.737%
2026-07-02	44.7350	45.5150	41.1000	41.8700	-2.605%	18,423,145	-16.957%
2026-07-01	44.6000	44.7100	42.8600	42.9900	-4.721%	17,851,726	-19.121%
2026-06-30	42.8000	45.3200	42.5300	45.1200	+7.097%	11,689,602	-22.939%
2026-06-29	39.8800	42.2300	38.5050	42.1300	+4.775%	11,184,317	-17.470%
2026-06-26	40.1000	40.5300	39.3500	40.2100	-3.919%	14,024,928	-13.529%
2026-06-25	41.9700	42.7288	40.5700	41.8500	+1.234%	16,367,623	-16.918%
2026-06-24	40.6500	42.3299	40.3000	41.3400	+3.948%	12,357,300	-15.893%
2026-06-23	40.1800	40.7300	39.4100	39.7700	-8.826%	17,067,808	-12.572%
2026-06-22	43.0300	44.4700	42.3600	43.6200	+7.544%	13,193,196	-20.289%
2026-06-18	39.0200	40.8700	39.0200	40.5600	+8.333%	15,749,826	-14.275%
2026-06-17	37.9600	38.8800	37.4000	37.4400	+1.629%	9,257,929	-7.131%
2026-06-16	37.8000	38.1300	36.6200	36.8400	-4.312%	11,839,200	-5.619%
2026-06-15	38.2500	38.8300	37.7850	38.5000	+0.997%	11,471,466	-9.688%
2026-06-12	37.0000	38.5600	36.6000	38.1200	+3.587%	9,422,061	-8.788%
2026-06-11	35.0000	37.0900	34.9900	36.8000	+7.289%	15,847,704	-5.516%
2026-06-10	34.4800	36.0900	34.0900	34.3000	-2.223%	13,009,045	+1.370%
2026-06-09	36.5200	36.9350	32.7300	35.0800	-1.239%	18,016,242	-0.884%
2026-06-08	35.4800	36.1050	34.8300	35.5200	+4.378%	10,969,404	-2.111%
2026-06-05	36.4500	36.5800	33.7040	34.0300	-11.380%	21,565,988	+2.175%
2026-06-04	37.9200	38.6800	37.0700	38.4000	-3.784%	11,165,344	-9.453%
2026-06-03	39.1300	40.4697	38.9500	39.9100	+1.656%	8,941,214	-12.879%
2026-06-02	37.6800	39.3900	37.2100	39.2600	+2.856%	10,509,678	-11.437%
2026-06-01	38.1500	38.4800	36.9200	38.1700	-0.469%	6,616,749	-8.908%
2026-05-29	39.2500	39.4950	38.0150	38.3500	-5.542%	8,563,849	-9.335%
2026-05-28	39.6400	41.1000	39.0398	40.6000	+3.916%	8,883,374	-14.360%
2026-05-27	40.1200	40.4800	38.1800	39.0700	+0.308%	12,202,818	-11.006%
2026-05-26	38.1000	39.5700	37.7600	38.9500	+11.893%	13,748,148	-10.732%
2026-05-22	35.1000	35.1000	34.0800	34.8100	+6.648%	8,163,196	-0.115%
2026-05-21	31.9200	32.9400	31.8700	32.6400	+2.998%	7,550,809	+6.526%
2026-05-20	30.6900	31.7600	30.6900	31.6900	+2.590%	9,999,935	+9.719%
2026-05-19	29.9900	31.4200	29.8850	30.8900	-2.401%	11,022,707	+12.561%
2026-05-18	32.2450	32.8500	31.0350	31.6500	-6.389%	11,389,819	+9.858%
2026-05-15	33.9000	34.4550	33.7250	33.8100	-4.085%	8,206,203	+2.839%
2026-05-14	35.0000	35.5050	34.7900	35.2500	-0.620%	5,835,018	-1.362%
2026-05-13	35.0100	35.7100	34.5450	35.4700	+3.471%	6,657,741	-1.973%
2026-05-12	34.7000	34.9150	32.9900	34.2800	-2.890%	9,870,985	+1.429%
2026-05-11	34.1900	35.3200	34.0600	35.3000	+3.126%	8,256,363	-1.501%
2026-05-08	33.2800	34.3000	32.8000	34.2300	+2.669%	10,085,692	+1.578%
2026-05-07	34.0000	34.0881	32.9700	33.3400	-2.400%	8,238,614	+4.289%
2026-05-06	33.2000	34.2150	32.9700	34.1600	+2.153%	8,544,343	+1.786%
2026-05-05	33.0600	33.6900	32.5193	33.4400	+3.594%	9,573,439	+3.977%
2026-05-04	32.4800	32.8600	31.8600	32.2800	+2.184%	7,293,132	+7.714%
2026-05-01	31.2800	31.9050	31.0300	31.5900	+0.573%	4,325,483	+10.066%
2026-04-30	31.0700	31.5600	30.2500	31.4100	+2.681%	6,415,065	+10.697%
2026-04-29	30.4000	30.7400	29.4200	30.5900	+1.695%	9,269,956	+13.665%
2026-04-28	30.0000	30.4000	29.5400	30.0800	-2.496%	9,181,794	+15.592%
2026-04-27	31.5900	31.5900	30.3900	30.8500	-3.594%	7,496,722	+12.707%
2026-04-24	31.4800	32.3100	31.4700	32.0000	+7.347%	10,799,289	+8.656%
2026-04-23	29.6400	30.3100	29.3400	29.8100	-0.467%	7,526,695	+16.639%
2026-04-22	29.6300	30.0900	29.4700	29.9500	+1.182%	7,129,918	+16.093%
2026-04-21	29.6200	29.8900	29.4150	29.6000	+1.093%	6,927,705	+17.466%
2026-04-20	29.1500	29.6100	28.9500	29.2800	+2.413%	5,985,127	+18.750%
2026-04-17	28.4950	28.7050	28.1400	28.5900	+3.587%	9,233,233	+21.616%
2026-04-16	27.8200	27.8400	27.2500	27.6000	+1.359%	6,834,293	+25.978%
2026-04-15	27.6100	27.7300	26.6400	27.2300	+1.340%	8,421,260	+27.690%
2026-04-14	26.7600	26.9500	26.5250	26.8700	+1.205%	4,798,598	+29.401%
2026-04-13	26.0100	26.5700	25.9600	26.5500	+6.884%	6,607,939	+30.960%
2026-04-10	24.9800	25.3300	24.8100	24.8400	+1.346%	5,616,816	+39.976%
2026-04-09	24.4500	24.8600	24.1950	24.5100	+1.533%	6,825,433	+41.860%
2026-04-08	24.0000	24.1600	23.4850	24.1400	+8.788%	8,719,902	+44.035%
2026-04-07	22.0600	22.1950	21.5500	22.1900	-1.596%	4,862,274	+56.692%
2026-04-06	22.4500	22.6400	22.3000	22.5500	+1.212%	3,425,093	+54.191%
2026-04-02	21.8200	22.5200	21.7200	22.2800	-0.890%	4,901,680	+56.059%
2026-04-01	22.4900	22.7900	22.3650	22.4800	+3.690%	6,460,570	+54.671%
2026-03-31	20.7900	21.7800	20.6100	21.6800	+3.782%	8,883,858	+60.378%
2026-03-30	22.1300	22.4000	20.7700	20.8900	-2.837%	9,306,714	+66.443%
2026-03-27	21.6600	21.9650	21.3900	21.5000	+0.327%	8,622,527	+61.721%
2026-03-26	22.1000	22.2600	21.3900	21.4300	-4.330%	7,893,564	+62.249%
2026-03-25	22.0900	22.5500	22.0500	22.4000	+4.041%	5,755,228	+55.223%
2026-03-24	21.2700	21.6700	21.1200	21.5300	-0.692%	7,336,673	+61.496%
2026-03-23	21.3700	21.9500	21.3500	21.6800	+1.736%	5,756,416	+60.378%
2026-03-20	21.5000	21.8100	20.9500	21.3100	-2.694%	7,612,036	+63.163%
2026-03-19	21.0900	22.0450	20.9120	21.9000	+1.108%	5,490,790	+58.767%
2026-03-18	22.1500	22.5500	21.6550	21.6600	-0.779%	5,256,364	+60.526%
2026-03-17	21.6300	21.9300	21.5700	21.8300	+1.441%	4,465,493	+59.276%
2026-03-16	22.0000	22.1200	21.4750	21.5200	+0.093%	6,612,701	+61.571%
2026-03-13	21.6500	21.9400	21.3500	21.5000	+2.430%	5,060,938	+61.721%
2026-03-12	21.4800	21.4800	20.8100	20.9900	-4.155%	7,932,226	+65.650%
2026-03-11	21.8200	22.1900	21.7882	21.9000	+0.875%	3,787,709	+58.767%
2026-03-10	21.8700	22.2779	21.6750	21.7100	+0.231%	6,732,761	+60.157%
2026-03-09	20.6600	21.7700	20.4550	21.6600	+2.557%	9,484,881	+60.526%
2026-03-06	21.4450	21.7100	20.9700	21.1200	-4.261%	7,997,028	+64.631%
2026-03-05	22.2600	22.5550	21.4350	22.0600	-0.181%	8,949,254	+57.616%
2026-03-04	22.6000	22.6500	21.8117	22.1000	-0.941%	9,839,845	+57.330%
2026-03-03	22.7600	23.0100	21.9300	22.3100	-7.810%	14,491,115	+55.849%
2026-03-02	24.0600	24.2900	23.7800	24.2000	-0.371%	6,584,645	+43.678%
2026-02-27	23.8400	24.4300	23.6615	24.2900	+0.248%	6,001,198	+43.145%
2026-02-26	25.0100	25.1450	23.8900	24.2300	-3.505%	7,767,497	+43.500%
2026-02-25	25.1400	25.2850	25.0050	25.1100	+1.168%	5,430,980	+38.471%
2026-02-24	24.5000	25.0400	24.3300	24.8200	+5.707%	7,809,338	+40.089%
2026-02-23	23.2000	23.4900	23.0050	23.4800	-2.003%	8,760,733	+48.083%
2026-02-20	23.0200	24.0886	23.0200	23.9600	+3.365%	7,018,498	+45.117%
2026-02-19	23.1900	23.3700	22.9100	23.1800	-0.686%	5,459,106	+50.000%
2026-02-18	23.7500	23.7500	23.1750	23.3400	-0.554%	5,719,709	+48.972%
2026-02-17	23.1300	23.7000	22.9501	23.4700	+0.299%	8,127,327	+48.147%
2026-02-13	23.4600	23.7600	23.0400	23.4000	-0.256%	7,005,801	+48.590%
2026-02-12	23.9900	24.3300	23.4400	23.4600	-1.179%	12,346,736	+48.210%
2026-02-11	23.3300	23.8750	23.1200	23.7400	+5.558%	8,920,248	+46.462%
2026-02-10	22.4400	22.6750	22.1150	22.4900	+1.535%	8,709,255	+54.602%
2026-02-09	21.0500	22.5050	20.9850	22.1500	+6.032%	13,128,124	+56.975%
2026-02-06	20.1200	21.4200	20.0200	20.8900	+3.110%	17,987,505	+66.443%
2026-02-05	18.5500	20.4750	18.3749	20.2600	+6.688%	14,705,135	+71.619%
2026-02-04	19.5200	19.6400	18.6250	18.9900	-2.063%	11,633,623	+83.096%
2026-02-03	19.7100	19.7800	18.9300	19.3900	-0.103%	9,451,610	+79.319%
2026-02-02	18.7500	19.4600	18.6527	19.4100	+2.266%	8,342,541	+79.134%
2026-01-30	19.3000	19.4800	18.7701	18.9800	-4.044%	9,471,982	+83.193%
2026-01-29	19.8500	19.9700	19.1050	19.7800	-2.369%	10,413,396	+75.784%
2026-01-28	20.1500	20.4872	20.0500	20.2600	+0.947%	9,545,462	+71.619%
2026-01-27	19.7800	20.1563	19.6700	20.0700	+1.210%	6,995,742	+73.244%
2026-01-26	19.6500	19.9568	19.5600	19.8300	+2.269%	6,314,578	+75.340%
2026-01-23	19.4500	19.4800	19.2400	19.3900	+1.731%	9,165,803	+79.319%
2026-01-22	19.2400	19.4000	18.9500	19.0600	+0.421%	7,509,708	+82.424%
2026-01-21	18.9000	19.1900	18.7101	18.9800	+0.423%	10,179,170	+83.193%
2026-01-20	18.7300	19.2700	18.7000	18.9000	-2.628%	7,432,094	+83.968%
2026-01-16	19.5500	19.5850	19.3700	19.4100	+1.146%	6,497,984	+79.134%
2026-01-15	19.4500	19.6650	19.1900	19.1900	+1.642%	7,273,011	+81.188%
2026-01-14	18.7900	18.8850	18.6600	18.8800	+0.963%	4,832,291	+84.163%
2026-01-13	18.5500	18.8100	18.4700	18.7000	+2.354%	5,212,077	+85.936%
2026-01-12	17.9200	18.2850	17.8900	18.2700	+3.571%	5,157,001	+90.312%
2026-01-09	17.6100	17.7800	17.4334	17.6400	+1.789%	6,503,634	+97.109%
2026-01-08	17.5100	17.5400	17.1898	17.3300	-1.646%	6,013,666	+100.635%
2026-01-07	17.5500	17.6700	17.3650	17.6200	+0.686%	6,287,765	+97.333%
2026-01-06	17.5200	17.8054	17.4900	17.5000	+3.184%	11,240,068	+98.686%
2026-01-05	17.1900	17.2672	16.8000	16.9600	+0.593%	9,044,848	+105.012%
2026-01-02	16.6700	16.9650	16.6700	16.8600	+4.720%	9,858,852	+106.228%
2025-12-31	16.1900	16.3200	16.0750	16.1000	+0.437%	5,748,743	+115.963%
2025-12-30	16.1800	16.1800	16.0200	16.0300	+0.062%	3,673,559	+116.906%
2025-12-29	16.1600	16.4000	15.9600	16.0200	+1.908%	6,037,865	+117.041%
2025-12-26	15.8400	15.8900	15.5900	15.7200	+1.093%	3,450,810	+121.183%
2025-12-24	15.5300	15.5850	15.4650	15.5500	+0.129%	2,247,249	+123.601%
2025-12-23	15.4300	15.5800	15.3850	15.5300	+1.173%	2,657,782	+123.889%
2025-12-22	15.4200	15.4700	15.2900	15.3500	+1.253%	3,714,276	+126.515%
2025-12-19	15.0800	15.3450	15.0700	15.1600	+1.950%	11,292,801	+129.354%
2025-12-18	14.8900	15.0150	14.7950	14.8700	+0.814%	6,192,187	+133.826%
2025-12-17	15.2500	15.2800	14.7200	14.7500	-3.595%	7,818,153	+135.729%
2025-12-16	15.3000	15.4200	15.1801	15.3000	-1.797%	9,972,525	+127.255%
2025-12-15	15.6500	15.8300	15.5550	15.5800	-1.142%	5,715,443	+123.171%
2025-12-12	16.2900	16.2900	15.6750	15.7600	-3.902%	10,015,821	+120.622%
2025-12-11	16.2800	16.4400	16.0950	16.4000	-0.183%	5,986,889	+112.012%
2025-12-10	16.1800	16.5100	16.0350	16.4300	+2.880%	6,850,457	+111.625%
2025-12-09	15.7600	16.0256	15.7050	15.9700	+1.461%	5,155,000	+117.721%
2025-12-08	15.8900	15.9800	15.6500	15.7400	+3.485%	6,123,103	+120.902%
2025-12-05	15.3300	15.4650	15.2000	15.2100	+0.330%	3,851,630	+128.600%
2025-12-04	15.1600	15.2000	15.0600	15.1600	-1.558%	5,433,103	+129.354%
2025-12-03	15.1200	15.4100	15.0150	15.4000	+0.851%	6,432,490	+125.779%
2025-12-02	15.0400	15.2900	14.9750	15.2700	+2.967%	7,392,102	+127.701%
2025-12-01	14.7000	14.8750	14.6250	14.8300	-0.803%	5,213,443	+134.457%
2025-11-28	14.8600	14.9600	14.7900	14.9500	+3.819%	5,354,726	+132.575%
2025-11-26	14.3900	14.5400	14.3001	14.4000	+1.551%	5,477,471	+141.458%
2025-11-25	13.9300	14.1900	13.7050	14.1800	+0.141%	5,417,059	+145.205%
2025-11-24	13.8800	14.2050	13.7900	14.1600	+2.460%	7,764,274	+145.551%
2025-11-21	13.5900	13.9850	13.3450	13.8200	+0.509%	7,779,105	+151.592%
2025-11-20	14.6100	14.6800	13.7200	13.7500	-2.274%	9,347,975	+152.873%
2025-11-19	13.8900	14.1050	13.7900	14.0700	-0.706%	7,121,545	+147.122%
2025-11-18	14.0800	14.3150	13.9322	14.1700	-0.909%	7,437,485	+145.378%
2025-11-17	14.2700	14.5400	14.1950	14.3000	-2.122%	7,063,652	+143.147%
2025-11-14	14.3500	14.8350	14.3300	14.6100	-0.137%	4,582,201	+137.988%
2025-11-13	15.1000	15.1000	14.5500	14.6300	-2.402%	9,073,901	+137.662%
2025-11-12	15.1300	15.1300	14.9050	14.9900	+0.067%	5,385,493	+131.955%
2025-11-11	15.0200	15.1300	14.9050	14.9800	-2.601%	7,124,735	+132.109%
2025-11-10	15.3500	15.4300	15.1100	15.3800	+1.051%	8,048,606	+126.073%
2025-11-07	14.9900	15.2250	14.7850	15.2200	-0.976%	10,080,768	+128.449%
2025-11-06	15.5600	15.6550	15.2900	15.3700	-2.906%	9,607,709	+126.220%
2025-11-05	15.4500	16.0000	15.3300	15.8300	+2.993%	10,527,000	+119.646%
2025-11-04	15.5000	15.6999	15.3600	15.3700	-5.065%	13,865,551	+126.220%
2025-11-03	16.1100	16.2900	16.0400	16.1900	+1.124%	7,998,313	+114.762%
2025-10-31	15.8300	16.3900	15.7700	16.0100	+6.449%	11,107,468	+117.177%
2025-10-30	14.7500	15.3200	14.3300	15.0400	+4.227%	12,557,444	+131.184%
2025-10-29	14.4800	14.5500	14.2250	14.4300	+8.009%	15,348,403	+140.956%
2025-10-28	13.2800	13.3777	13.1800	13.3600	+0.983%	6,394,074	+160.254%
2025-10-27	13.2700	13.3000	13.1100	13.2300	+1.926%	6,405,597	+162.812%
2025-10-24	13.0000	13.0600	12.9050	12.9800	+1.248%	6,661,245	+167.874%
2025-10-23	12.6300	12.8600	12.6200	12.8200	+2.889%	7,471,742	+171.217%
2025-10-22	12.6500	12.6600	12.3100	12.4600	-1.735%	9,737,528	+179.053%
2025-10-21	12.8100	12.8250	12.6200	12.6800	-2.386%	7,555,977	+174.211%
2025-10-20	13.0900	13.1000	12.9300	12.9900	+2.123%	8,064,257	+167.667%
2025-10-17	12.7900	12.8700	12.5450	12.7200	+1.113%	8,132,378	+173.349%
2025-10-16	12.6100	12.8400	12.4500	12.5800	+5.448%	16,022,510	+176.391%
2025-10-15	11.8500	11.9800	11.7650	11.9300	+5.389%	8,743,762	+191.450%
2025-10-14	11.2500	11.5100	11.2100	11.3200	-3.495%	8,203,428	+207.155%
2025-10-13	11.5200	11.7550	11.4300	11.7300	+5.866%	9,920,281	+196.419%
2025-10-10	11.7100	11.7700	11.0700	11.0800	-5.380%	11,023,516	+213.809%
2025-10-09	11.9000	11.9000	11.5705	11.7100	-1.265%	6,115,964	+196.926%
2025-10-08	11.5100	11.8800	11.4750	11.8600	+4.218%	7,094,720	+193.170%
2025-10-07	11.6700	11.7298	11.3500	11.3800	-0.088%	10,394,969	+205.536%
2025-10-06	11.2100	11.4050	11.2100	11.3900	+2.798%	8,508,792	+205.268%
2025-10-03	11.1400	11.2100	11.0300	11.0800	-0.628%	3,833,417	+213.809%
2025-10-02	11.2200	11.2300	11.0900	11.1500	+0.180%	5,071,575	+211.839%
2025-10-01	10.9500	11.1450	10.9303	11.1300	+0.361%	5,935,059	+212.399%
2025-09-30	11.0200	11.1000	10.9500	11.0900	-0.359%	4,975,651	+213.526%
2025-09-29	11.2500	11.2650	11.1300	11.1300	-0.358%	5,371,181	+212.399%
2025-09-26	11.1500	11.1900	11.0750	11.1700	-2.531%	4,357,922	+211.280%
2025-09-25	11.3900	11.4850	11.3400	11.4600	-0.693%	4,600,629	+203.403%
2025-09-24	11.6300	11.6300	11.4650	11.5400	-1.368%	4,245,545	+201.300%
2025-09-23	11.7700	11.8399	11.6650	11.7000	-0.085%	4,326,520	+197.179%
2025-09-22	11.5200	11.7600	11.5100	11.7100	+2.182%	4,720,320	+196.926%
2025-09-19	11.4500	11.4600	11.3700	11.4600	-0.087%	11,430,565	+203.403%
2025-09-18	11.4100	11.5000	11.3150	11.4700	+1.504%	7,656,576	+203.139%
2025-09-17	11.3800	11.3950	11.1650	11.3000	0.000%	5,604,829	+207.699%
2025-09-16	11.4100	11.4100	11.2500	11.3000	+0.893%	5,259,236	+207.699%
2025-09-15	11.0900	11.2300	11.0750	11.2000	+1.357%	5,196,695	+210.446%
2025-09-12	11.1500	11.1700	11.0300	11.0500	-0.540%	3,885,014	+214.661%
2025-09-11	11.2700	11.2700	11.1100	11.1100	-1.681%	6,521,194	+212.961%
2025-09-10	11.4000	11.4250	11.2500	11.3000	+0.983%	7,585,201	+207.699%
2025-09-09	11.0800	11.2200	11.0550	11.1900	-2.780%	7,182,396	+210.724%
2025-09-08	11.2800	11.5200	11.2300	11.5100	+9.933%	10,526,040	+202.085%
2025-09-05	10.4200	10.4800	10.3400	10.4700	+1.552%	9,762,379	+232.092%
2025-09-04	10.1600	10.3200	10.1450	10.3100	-0.194%	7,131,375	+237.245%
2025-09-03	10.3100	10.3900	10.2700	10.3300	+0.486%	8,237,158	+236.592%
2025-09-02	10.1400	10.3400	10.1300	10.2800	+3.734%	9,691,796	+238.230%
2025-08-29	9.9800	9.9950	9.8600	9.9100	-0.602%	9,060,538	+250.858%
2025-08-28	9.9300	10.0100	9.8550	9.9700	-0.499%	4,923,618	+248.746%
2025-08-27	9.9700	10.0365	9.9301	10.0200	-0.199%	4,093,645	+247.006%
2025-08-26	9.9300	10.0400	9.9100	10.0400	+1.619%	5,102,125	+246.315%
2025-08-25	9.9200	9.9550	9.8700	9.8800	+0.203%	4,496,647	+251.923%
2025-08-22	9.5800	9.9250	9.5600	9.8600	+2.388%	9,586,143	+252.637%
2025-08-21	9.5800	9.6700	9.5250	9.6300	-0.619%	8,753,987	+261.059%
2025-08-20	9.6200	9.7000	9.5200	9.6900	-1.424%	8,969,510	+258.824%
2025-08-19	9.9200	9.9800	9.8100	9.8300	-2.673%	6,695,724	+253.713%
2025-08-18	10.0600	10.1300	10.0325	10.1000	+2.747%	5,573,416	+244.257%
2025-08-15	9.9000	9.9500	9.8100	9.8300	-1.107%	7,214,389	+253.713%
2025-08-14	9.9300	9.9800	9.8750	9.9400	-0.897%	4,204,865	+249.799%
2025-08-13	10.1100	10.1350	9.9800	10.0300	-0.987%	6,780,748	+246.660%
2025-08-12	10.0600	10.1400	9.9400	10.1300	+1.199%	8,007,516	+243.238%
2025-08-11	10.0600	10.1800	9.9850	10.0100	+0.401%	4,956,325	+247.353%
2025-08-08	10.0000	10.0400	9.9500	9.9700	+0.605%	4,606,532	+248.746%
2025-08-07	10.0100	10.0580	9.8600	9.9100	+1.955%	5,436,208	+250.858%
2025-08-06	9.7300	9.7600	9.6400	9.7200	-0.103%	5,033,379	+257.716%
2025-08-05	9.9000	9.9200	9.6300	9.7300	-2.505%	9,206,373	+257.348%
2025-08-04	9.9600	10.0000	9.9050	9.9800	-0.300%	6,663,584	+248.397%
2025-08-01	10.0200	10.0975	9.8750	10.0100	+5.368%	11,115,893	+247.353%
2025-07-31	9.9000	9.9300	9.2950	9.5000	-8.035%	15,184,132	+266.000%
2025-07-30	10.4000	10.4300	10.2500	10.3300	-1.431%	6,960,033	+236.592%
2025-07-29	10.5700	10.5994	10.3900	10.4800	-0.851%	9,204,326	+231.775%
2025-07-28	10.5500	10.5900	10.5100	10.5700	+0.667%	5,675,542	+228.950%
2025-07-25	10.5050	10.5300	10.4100	10.5000	-0.662%	3,946,100	+231.143%
2025-07-24	10.5900	10.6650	10.5350	10.5700	-0.095%	5,891,699	+228.950%
2025-07-23	10.5300	10.6072	10.4950	10.5800	+2.818%	6,977,183	+228.639%
2025-07-22	10.3900	10.4100	10.1850	10.2900	-1.813%	6,969,994	+237.901%
2025-07-21	10.5200	10.6100	10.4700	10.4800	-0.380%	4,168,377	+231.775%
2025-07-18	10.6200	10.6250	10.4700	10.5200	-0.567%	5,345,523	+230.513%
2025-07-17	10.4600	10.6400	10.4600	10.5800	+1.536%	5,483,983	+228.639%
2025-07-16	10.3600	10.4450	10.2050	10.4200	+1.362%	7,624,023	+233.685%
2025-07-15	10.4100	10.4550	10.2600	10.2800	+0.784%	8,989,552	+238.230%
2025-07-14	10.3200	10.3700	10.1300	10.2000	-2.017%	7,120,341	+240.882%
2025-07-11	10.3600	10.5900	10.3600	10.4100	+0.483%	9,389,645	+234.006%
2025-07-10	10.4500	10.4938	10.3500	10.3600	0.000%	7,008,638	+235.618%
2025-07-09	10.4000	10.4200	10.2800	10.3600	+1.271%	7,033,775	+235.618%
2025-07-08	10.1700	10.3100	10.1050	10.2300	+0.987%	10,167,931	+239.883%
2025-07-07	10.2500	10.3200	10.1100	10.1300	-2.314%	13,123,269	+243.238%
2025-07-03	10.3300	10.4300	10.3100	10.3700	+0.680%	5,713,999	+235.294%
2025-07-02	9.9500	10.3200	9.9200	10.3000	+0.390%	13,283,459	+237.573%
2025-07-01	10.2300	10.3050	10.1100	10.2600	-0.678%	14,703,256	+238.889%
2025-06-30	10.4700	10.4700	10.2800	10.3300	-2.455%	15,776,373	+236.592%
2025-06-27	10.5700	10.6650	10.4800	10.5900	-0.563%	10,366,369	+228.329%
2025-06-26	10.7100	10.7100	10.6050	10.6500	+0.377%	9,584,380	+226.479%
2025-06-25	10.6800	10.7200	10.5500	10.6100	+0.094%	10,379,318	+227.710%
2025-06-24	10.4000	10.6150	10.4000	10.6000	+3.113%	14,180,750	+228.019%
2025-06-23	10.1600	10.3050	10.0301	10.2800	+1.481%	11,218,840	+238.230%
2025-06-20	10.2700	10.3350	10.0300	10.1300	-2.502%	20,113,736	+243.238%
2025-06-18	10.3800	10.4800	10.3548	10.3900	+0.678%	9,944,981	+234.649%
2025-06-17	10.3800	10.5200	10.3000	10.3200	-0.386%	14,470,102	+236.919%
2025-06-16	10.2000	10.4000	10.2000	10.3600	+3.085%	13,368,616	+235.618%
2025-06-13	9.9900	10.2000	9.9800	10.0500	-1.760%	18,126,823	+245.970%
2025-06-12	10.1300	10.3200	10.1300	10.2300	+0.393%	13,871,160	+239.883%
2025-06-11	10.2800	10.3200	10.0900	10.1900	+0.493%	13,724,360	+241.217%
2025-06-10	9.9900	10.1400	9.9300	10.1400	+2.424%	11,259,237	+242.899%
2025-06-09	9.7600	9.9700	9.7400	9.9000	+2.062%	10,950,182	+251.212%
2025-06-06	9.6600	9.7500	9.6250	9.7000	+0.727%	9,923,350	+258.454%
2025-06-05	9.7500	9.7800	9.5800	9.6300	-0.414%	15,040,418	+261.059%
2025-06-04	9.6700	9.7200	9.5500	9.6700	+2.004%	10,575,782	+259.566%
2025-06-03	9.3100	9.4950	9.2600	9.4800	+0.530%	12,241,785	+266.772%
2025-06-02	9.3300	9.4600	9.3000	9.4300	+0.533%	10,345,741	+268.717%
2025-05-30	9.4800	9.4900	9.2300	9.3800	-1.471%	13,376,169	+270.682%
2025-05-29	9.5800	9.5900	9.4350	9.5200	-1.245%	18,211,773	+265.231%
2025-05-28	9.8000	9.8500	9.6400	9.6400	-2.231%	16,594,154	+260.685%
2025-05-27	9.8000	9.9000	9.7000	9.8600	+2.282%	14,948,401	+252.637%
2025-05-23	9.5600	9.7500	9.5410	9.6400	-2.429%	16,241,830	+260.685%
2025-05-22	9.8700	9.9600	9.8150	9.8800	+0.714%	11,906,876	+251.923%
2025-05-21	9.8500	10.0300	9.7700	9.8100	-1.009%	12,371,916	+254.434%
2025-05-20	9.8500	9.9200	9.7800	9.9100	+0.304%	9,465,795	+250.858%
2025-05-19	9.6900	9.8800	9.6450	9.8800	-0.903%	14,019,675	+251.923%
2025-05-16	9.9900	10.0150	9.8800	9.9700	-1.870%	8,919,629	+248.746%
2025-05-15	10.0800	10.2450	10.0600	10.1600	-0.294%	12,121,654	+242.224%
2025-05-14	10.1650	10.2500	10.0950	10.1900	+1.091%	12,709,150	+241.217%
2025-05-13	9.8600	10.0800	9.7800	10.0800	+1.921%	14,165,977	+244.940%
2025-05-12	9.7400	9.9300	9.5700	9.8900	+6.803%	16,979,249	+251.567%
2025-05-09	9.2400	9.3500	9.1900	9.2600	+0.871%	9,763,991	+275.486%
2025-05-08	9.1600	9.3100	9.1200	9.1800	+0.879%	8,973,408	+278.758%
2025-05-07	8.9400	9.1500	8.8900	9.1000	+1.111%	18,677,712	+282.088%
2025-05-06	8.9300	9.0900	8.8800	9.0000	-0.772%	11,695,913	+286.333%
2025-05-05	9.0700	9.2750	9.0700	9.0700	-0.330%	11,027,241	+283.352%
2025-05-02	8.9700	9.2050	8.9700	9.1000	+4.598%	10,830,707	+282.088%
2025-05-01	8.9400	8.9400	8.6800	8.7000	-0.344%	5,331,172	+299.655%
2025-04-30	8.6000	8.7300	8.4600	8.7300	+0.345%	10,594,586	+298.282%
2025-04-29	8.7000	8.8200	8.6700	8.7000	-0.458%	9,740,954	+299.655%
2025-04-28	8.6800	8.7800	8.5701	8.7400	-0.228%	7,776,770	+297.826%
2025-04-25	8.5600	8.7800	8.5500	8.7600	+1.155%	8,993,139	+296.918%
2025-04-24	8.3100	8.6800	8.3000	8.6600	+1.643%	11,242,151	+301.501%
2025-04-23	8.5500	8.6750	8.4700	8.5200	+4.412%	17,011,018	+308.099%
2025-04-22	8.1200	8.2301	8.0800	8.1600	+1.873%	15,536,328	+326.103%
2025-04-21	7.9700	8.0200	7.8600	8.0100	-0.866%	12,182,094	+334.082%
2025-04-17	8.1800	8.1900	8.0550	8.0800	-1.583%	10,623,934	+330.322%
2025-04-16	8.1400	8.3450	7.9900	8.2100	-2.610%	20,398,811	+323.508%
2025-04-15	8.3600	8.5250	8.2800	8.4300	+2.555%	7,385,801	+312.456%
2025-04-14	8.2700	8.3000	8.0500	8.2200	-0.964%	14,326,765	+322.993%
2025-04-11	8.2200	8.3799	8.0400	8.3000	+5.598%	13,719,306	+318.916%
2025-04-10	8.0900	8.2000	7.6048	7.8600	-5.868%	22,250,093	+342.366%
2025-04-09	7.0000	8.4000	6.9400	8.3500	+12.534%	36,777,094	+316.407%
2025-04-08	7.8700	8.0200	7.1950	7.4200	-2.240%	21,285,688	+368.598%
2025-04-07	7.2100	7.9600	7.0650	7.5900	-1.043%	20,671,411	+358.103%
2025-04-04	7.9200	7.9900	7.5300	7.6700	-6.463%	19,389,338	+353.325%
2025-04-03	8.5400	8.6400	8.1900	8.2000	-9.192%	18,094,956	+324.024%
2025-04-02	8.9000	9.1200	8.8600	9.0300	+0.445%	11,699,626	+285.050%
2025-04-01	8.9600	9.0000	8.7950	8.9900	+2.626%	10,529,126	+286.763%
2025-03-31	8.5500	8.7999	8.5300	8.7600	-0.455%	9,944,175	+296.918%
2025-03-28	9.0600	9.0900	8.7700	8.8000	-5.172%	12,884,573	+295.114%
2025-03-27	9.3600	9.4400	9.2400	9.2800	-2.316%	12,897,866	+274.677%
2025-03-26	9.7900	9.7900	9.4200	9.5000	-2.664%	13,214,039	+266.000%
2025-03-25	9.8800	9.8800	9.7500	9.7600	-1.215%	6,188,160	+256.250%
2025-03-24	9.8400	9.9300	9.7450	9.8800	+1.333%	7,691,453	+251.923%
2025-03-21	9.7000	9.7800	9.6600	9.7500	-0.814%	8,333,354	+256.615%
2025-03-20	9.8200	9.9500	9.7800	9.8300	+0.614%	4,630,501	+253.713%
2025-03-19	9.6800	9.8800	9.6600	9.7700	+0.205%	10,760,917	+255.885%
2025-03-18	9.7000	9.8200	9.6450	9.7500	-0.205%	11,455,194	+256.615%
2025-03-17	9.7100	9.8300	9.6250	9.7700	+1.139%	8,138,710	+255.885%
2025-03-14	9.5100	9.6600	9.4500	9.6600	+1.364%	7,697,345	+259.938%
2025-03-13	9.6000	9.6550	9.4350	9.5300	-1.955%	5,289,214	+264.848%
2025-03-12	9.7500	9.8100	9.6350	9.7200	+2.640%	6,610,923	+257.716%
2025-03-11	9.4800	9.6350	9.3100	9.4700	-1.045%	8,214,065	+267.159%
2025-03-10	9.7300	9.8800	9.4500	9.5700	-4.776%	14,514,621	+263.323%
2025-03-07	9.9500	10.0650	9.7200	10.0500	+1.515%	9,857,254	+245.970%
2025-03-06	10.0400	10.1700	9.8650	9.9000	-3.790%	10,545,988	+251.212%
2025-03-05	10.1300	10.3250	10.0500	10.2900	+3.106%	10,434,462	+237.901%
2025-03-04	9.8650	10.2000	9.7000	9.9800	+2.464%	19,973,389	+248.397%
2025-03-03	10.1900	10.2350	9.6600	9.7400	-3.850%	16,704,017	+256.982%
2025-02-28	10.0400	10.1900	9.9300	10.1300	+0.997%	12,707,998	+243.238%
2025-02-27	10.5700	10.6050	10.0300	10.0300	-7.472%	19,994,970	+246.660%
2025-02-26	10.7800	10.9500	10.7100	10.8400	+1.976%	6,468,376	+220.756%
2025-02-25	10.8300	10.8800	10.6300	10.6300	+0.094%	13,351,700	+227.093%
2025-02-24	10.8300	10.9000	10.6000	10.6200	-2.925%	9,632,328	+227.401%
2025-02-21	11.1800	11.2450	10.8700	10.9400	-2.147%	10,811,154	+217.824%
2025-02-20	11.1600	11.2400	11.0519	11.1800	-1.585%	9,494,645	+211.002%
2025-02-19	11.3200	11.3650	11.2250	11.3600	+2.992%	13,268,100	+206.074%
2025-02-18	11.0000	11.1400	10.9150	11.0300	+1.379%	12,352,748	+215.231%
2025-02-14	10.9200	11.0600	10.7400	10.8800	+0.648%	8,040,347	+219.577%
2025-02-13	10.5700	10.9000	10.5100	10.8100	+5.566%	6,828,082	+221.647%
2025-02-12	10.2000	10.2600	10.1350	10.2400	-0.871%	9,381,025	+239.551%
2025-02-11	10.3300	10.4000	10.2800	10.3300	+0.486%	7,089,074	+236.592%
2025-02-10	10.3400	10.3900	10.2200	10.2800	+1.581%	5,028,392	+238.230%
2025-02-07	10.2600	10.3400	10.0800	10.1200	+0.099%	7,843,419	+243.577%