Dark

AXL
American Axle & Manufacturing Holdings, Inc.
stock NYSE

Inactive

Feb 4, 2026

9.00USD+9.489%(+0.78)10,021,920

Pre-market

0.00USD-100.000%(-8.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-04	8.3900	9.0000	8.3200	9.0000	+9.489%	10,021,920	0.000%
2026-02-03	7.9900	8.4250	7.9250	8.2200	+3.008%	7,178,363	+9.489%
2026-02-02	7.9500	8.0400	7.7200	7.9800	+0.125%	49,307,826	+12.782%
2026-01-30	7.9200	8.0700	7.8200	7.9700	-1.361%	5,690,526	+12.923%
2026-01-29	8.1500	8.2900	8.0550	8.0800	+0.498%	5,173,895	+11.386%
2026-01-28	8.2100	8.2700	7.9650	8.0400	0.000%	4,118,356	+11.940%
2026-01-27	8.0200	8.2300	7.9800	8.0400	+0.878%	6,320,072	+11.940%
2026-01-26	8.2300	8.4600	7.9300	7.9700	-3.744%	5,696,542	+12.923%
2026-01-23	8.3900	8.3900	8.1000	8.2800	+1.720%	3,848,669	+8.696%
2026-01-22	8.4400	8.5100	8.1400	8.1400	-3.440%	3,713,765	+10.565%
2026-01-21	7.7500	8.6300	7.7500	8.4300	+8.915%	10,429,625	+6.762%
2026-01-20	7.5200	7.7650	7.4700	7.7400	+0.519%	4,923,706	+16.279%
2026-01-16	7.8600	8.0800	7.6900	7.7000	-1.282%	3,737,774	+16.883%
2026-01-15	7.8300	7.9000	7.7400	7.8000	+0.386%	1,612,191	+15.385%
2026-01-14	7.9100	7.9200	7.6750	7.7700	+0.258%	2,389,520	+15.830%
2026-01-13	7.7800	7.9200	7.5700	7.7500	+0.259%	2,915,992	+16.129%
2026-01-12	7.7500	7.8100	7.6401	7.7300	-1.277%	1,940,755	+16.429%
2026-01-09	7.5000	7.8600	7.3000	7.8300	+4.539%	4,389,284	+14.943%
2026-01-08	6.9100	7.6450	6.8800	7.4900	+8.551%	4,139,925	+20.160%
2026-01-07	7.0200	7.0700	6.8800	6.9000	-2.128%	2,431,054	+30.435%
2026-01-06	6.3700	7.0750	6.3400	7.0500	+9.813%	6,295,400	+27.660%
2026-01-05	6.4600	6.5500	6.3905	6.4200	-1.079%	1,649,921	+40.187%
2026-01-02	6.4600	6.5850	6.3400	6.4900	+1.248%	1,726,981	+38.675%
2025-12-31	6.4500	6.4650	6.3300	6.4100	-0.620%	1,682,890	+40.406%
2025-12-30	6.4800	6.5200	6.4150	6.4500	-0.309%	863,261	+39.535%
2025-12-29	6.4400	6.5100	6.3850	6.4700	+0.155%	1,053,222	+39.104%
2025-12-26	6.4400	6.5550	6.4000	6.4600	+0.311%	1,079,989	+39.319%
2025-12-24	6.4200	6.5100	6.4050	6.4400	+0.625%	644,820	+39.752%
2025-12-23	6.4600	6.4700	6.3200	6.4000	-1.538%	1,800,561	+40.625%
2025-12-22	6.6600	6.6750	6.4800	6.5000	-1.961%	3,552,723	+38.462%
2025-12-19	6.6800	6.8150	6.6300	6.6300	-1.045%	5,138,683	+35.747%
2025-12-18	6.6100	6.8100	6.5200	6.7000	+2.134%	3,421,518	+34.328%
2025-12-17	6.3900	6.5800	6.3900	6.5600	+1.391%	3,344,106	+37.195%
2025-12-16	6.3500	6.5300	6.3100	6.4700	+2.212%	2,561,882	+39.104%
2025-12-15	6.4800	6.4900	6.2700	6.3300	-0.939%	2,106,556	+42.180%
2025-12-12	6.4500	6.5300	6.3650	6.3900	-0.776%	1,738,978	+40.845%
2025-12-11	6.2700	6.4450	6.2700	6.4400	+2.548%	2,049,940	+39.752%
2025-12-10	6.0000	6.3800	5.9920	6.2800	+4.493%	4,583,712	+43.312%
2025-12-09	6.0100	6.2050	6.0000	6.0100	-1.958%	3,424,919	+49.750%
2025-12-08	6.2500	6.3300	6.0700	6.1300	-2.853%	3,877,983	+46.819%
2025-12-05	6.3900	6.4700	6.2900	6.3100	-0.473%	1,502,023	+42.631%
2025-12-04	6.6800	6.6800	6.3000	6.3400	-4.518%	1,947,982	+41.956%
2025-12-03	6.5400	6.6750	6.4900	6.6400	+1.529%	1,260,608	+35.542%
2025-12-02	6.4900	6.5900	6.4000	6.5400	+1.553%	1,526,833	+37.615%
2025-12-01	6.5300	6.6100	6.4150	6.4400	-1.979%	1,511,805	+39.752%
2025-11-28	6.5300	6.6500	6.5000	6.5700	+0.613%	1,038,772	+36.986%
2025-11-26	6.3700	6.5800	6.2700	6.5300	+2.512%	3,012,827	+37.825%
2025-11-25	6.2900	6.4200	6.2750	6.3700	+1.757%	1,560,780	+41.287%
2025-11-24	6.2400	6.3600	6.1400	6.2600	+0.482%	2,686,987	+43.770%
2025-11-21	5.8700	6.2600	5.8600	6.2300	+6.861%	2,566,055	+44.462%
2025-11-20	6.2400	6.3400	5.8300	5.8300	-6.119%	3,277,434	+54.374%
2025-11-19	6.0700	6.2400	5.9950	6.2100	+2.985%	3,495,545	+44.928%
2025-11-18	6.0100	6.1800	5.9900	6.0300	-0.985%	2,323,744	+49.254%
2025-11-17	6.1200	6.2900	6.0750	6.0900	-1.456%	2,160,117	+47.783%
2025-11-14	6.1300	6.2050	6.0600	6.1800	-0.803%	2,696,186	+45.631%
2025-11-13	6.4700	6.5100	6.2100	6.2300	-4.006%	3,376,400	+44.462%
2025-11-12	6.3200	6.5600	6.2600	6.4900	+3.180%	4,694,941	+38.675%
2025-11-11	6.1900	6.3950	6.1700	6.2900	+1.945%	4,681,570	+43.084%
2025-11-10	6.5400	6.6400	6.1650	6.1700	-5.802%	5,616,221	+45.867%
2025-11-07	6.0000	6.6250	5.8700	6.5500	+6.159%	5,989,670	+37.405%
2025-11-06	6.3700	6.4763	6.1500	6.1700	-2.835%	2,865,805	+45.867%
2025-11-05	6.2900	6.4200	6.2700	6.3500	+1.276%	2,119,658	+41.732%
2025-11-04	6.2600	6.3150	6.1400	6.2700	-1.570%	2,316,062	+43.541%
2025-11-03	6.2300	6.3800	6.1050	6.3700	+2.742%	3,857,645	+41.287%
2025-10-31	6.3800	6.3950	6.2000	6.2000	-3.276%	2,216,026	+45.161%
2025-10-30	6.5100	6.5200	6.3800	6.4100	-3.464%	2,832,918	+40.406%
2025-10-29	6.4600	6.7800	6.3800	6.6400	+1.685%	5,248,941	+35.542%
2025-10-28	6.3100	6.5400	6.2700	6.5300	+2.835%	4,696,829	+37.825%
2025-10-27	6.5600	6.5650	6.3300	6.3500	-2.157%	2,996,606	+41.732%
2025-10-24	6.4300	6.5400	6.3000	6.4900	+1.724%	4,323,384	+38.675%
2025-10-23	6.2100	6.4400	6.1850	6.3800	+3.236%	3,304,339	+41.066%
2025-10-22	6.0300	6.1900	6.0080	6.1800	+2.488%	3,956,450	+45.631%
2025-10-21	5.6800	6.0700	5.6800	6.0300	+6.537%	5,041,721	+49.254%
2025-10-20	5.6500	5.7450	5.5650	5.6600	+4.236%	3,275,385	+59.011%
2025-10-17	5.4500	5.5000	5.3700	5.4300	-1.630%	4,241,334	+65.746%
2025-10-16	5.5600	5.6400	5.4100	5.5200	-1.075%	2,066,781	+63.043%
2025-10-15	5.6300	5.7700	5.5650	5.5800	-0.357%	4,588,369	+61.290%
2025-10-14	5.2900	5.6350	5.2900	5.6000	+3.512%	2,446,206	+60.714%
2025-10-13	5.4400	5.4700	5.3600	5.4100	+1.692%	2,154,535	+66.359%
2025-10-10	5.7000	5.8000	5.3100	5.3200	-6.503%	2,659,687	+69.173%
2025-10-09	5.8800	5.8800	5.5300	5.6900	-3.231%	4,336,927	+58.172%
2025-10-08	5.8400	5.9400	5.7600	5.8800	+1.379%	3,755,686	+53.061%
2025-10-07	6.1600	6.1800	5.8000	5.8000	-5.844%	3,702,615	+55.172%
2025-10-06	6.2700	6.4100	6.1600	6.1600	-0.965%	2,515,717	+46.104%
2025-10-03	6.1000	6.2800	6.0350	6.2200	+2.303%	2,999,880	+44.695%
2025-10-02	5.9600	6.2100	5.9600	6.0800	+2.876%	2,561,341	+48.026%
2025-10-01	5.9900	6.0550	5.8900	5.9100	-1.664%	2,618,685	+52.284%
2025-09-30	6.0000	6.0950	5.9300	6.0100	-0.332%	2,131,026	+49.750%
2025-09-29	6.2400	6.2400	5.9200	6.0300	-2.427%	3,432,892	+49.254%
2025-09-26	6.1300	6.2200	6.0900	6.1800	+0.488%	2,056,910	+45.631%
2025-09-25	6.0200	6.1600	5.9500	6.1500	+1.653%	2,969,427	+46.341%
2025-09-24	6.0000	6.2000	6.0000	6.0500	+0.833%	2,034,234	+48.760%
2025-09-23	6.1600	6.1600	5.9400	6.0000	-0.826%	3,019,598	+50.000%
2025-09-22	6.1800	6.2300	6.0100	6.0500	-2.262%	2,490,911	+48.760%
2025-09-19	6.3100	6.3400	6.1700	6.1900	-1.902%	8,804,253	+45.396%
2025-09-18	6.3700	6.4450	6.2450	6.3100	+0.799%	4,739,227	+42.631%
2025-09-17	6.2300	6.5200	6.1900	6.2600	0.000%	2,973,300	+43.770%
2025-09-16	6.2200	6.2700	6.0802	6.2600	+0.643%	2,537,538	+43.770%
2025-09-15	5.8800	6.2350	5.8038	6.2200	+5.963%	4,812,911	+44.695%
2025-09-12	6.0300	6.0400	5.8700	5.8700	-2.975%	2,356,514	+53.322%
2025-09-11	5.9500	6.1400	5.9200	6.0500	+2.024%	2,983,652	+48.760%
2025-09-10	5.9700	5.9800	5.8600	5.9300	-1.002%	2,390,841	+51.771%
2025-09-09	5.9000	6.0350	5.9000	5.9900	-1.642%	2,842,329	+50.250%
2025-09-08	5.9800	6.1500	5.9450	6.0900	+2.353%	3,695,463	+47.783%
2025-09-05	5.9400	6.1150	5.8750	5.9500	-0.502%	4,027,726	+51.261%
2025-09-04	5.9600	6.0700	5.8900	5.9800	+0.336%	2,287,792	+50.502%
2025-09-03	5.9400	6.0290	5.8200	5.9600	0.000%	4,003,454	+51.007%
2025-09-02	5.8000	6.0900	5.7502	5.9600	+2.405%	6,511,889	+51.007%
2025-08-29	5.9200	5.9200	5.6701	5.8200	-2.513%	11,904,720	+54.639%
2025-08-28	6.0400	6.0400	5.8300	5.9700	-0.666%	3,313,043	+50.754%
2025-08-27	5.8500	6.1700	5.8500	6.0100	+1.864%	3,391,421	+49.750%
2025-08-26	5.9000	5.9600	5.8500	5.9000	+0.340%	1,946,177	+52.542%
2025-08-25	5.7800	5.9250	5.7700	5.8800	+0.858%	1,603,861	+53.061%
2025-08-22	5.7400	6.0250	5.7200	5.8300	+2.281%	3,491,835	+54.374%
2025-08-21	5.4200	5.7250	5.4000	5.7000	+1.604%	4,761,900	+57.895%
2025-08-20	5.5200	5.6200	5.4750	5.6100	+0.179%	3,268,794	+60.428%
2025-08-19	5.6300	5.6900	5.5000	5.6000	+0.901%	2,398,570	+60.714%
2025-08-18	5.7300	5.7600	5.4600	5.5500	-3.310%	3,605,491	+62.162%
2025-08-15	5.8700	5.8700	5.6800	5.7400	-1.375%	2,925,974	+56.794%
2025-08-14	5.7100	5.8350	5.6800	5.8200	0.000%	4,567,501	+54.639%
2025-08-13	5.7600	5.8897	5.7150	5.8200	+1.926%	4,456,097	+54.639%
2025-08-12	5.6300	5.7550	5.5300	5.7100	+3.069%	5,296,656	+57.618%
2025-08-11	5.2800	5.6050	5.1850	5.5400	+4.924%	5,341,655	+62.455%
2025-08-08	4.4700	5.3250	4.4700	5.2800	+15.284%	7,660,738	+70.455%
2025-08-07	4.6000	4.6400	4.5100	4.5800	+1.778%	3,523,467	+96.507%
2025-08-06	4.4300	4.5100	4.3900	4.5000	+1.580%	3,468,713	+100.000%
2025-08-05	4.4000	4.4400	4.2550	4.4300	+1.839%	4,750,221	+103.160%
2025-08-04	4.3600	4.3900	4.3100	4.3500	+0.928%	1,579,473	+106.897%
2025-08-01	4.3900	4.4300	4.2700	4.3100	-3.146%	2,514,202	+108.817%
2025-07-31	4.3600	4.4850	4.3000	4.4500	+0.679%	3,862,672	+102.247%
2025-07-30	4.6100	4.6300	4.3900	4.4200	-4.741%	4,181,491	+103.620%
2025-07-29	4.9000	4.9200	4.6400	4.6400	-5.112%	2,406,825	+93.966%
2025-07-28	4.9000	4.9300	4.8300	4.8900	-0.811%	2,978,040	+84.049%
2025-07-25	4.8700	4.9400	4.7450	4.9300	+1.649%	3,859,585	+82.556%
2025-07-24	4.8400	4.8999	4.7750	4.8500	-1.822%	4,125,090	+85.567%
2025-07-23	4.8000	4.9450	4.7400	4.9400	+5.556%	5,762,006	+82.186%
2025-07-22	4.5300	4.7300	4.5300	4.6800	+3.311%	5,096,620	+92.308%
2025-07-21	4.6100	4.7200	4.5241	4.5300	-0.440%	2,297,598	+98.675%
2025-07-18	4.8000	4.8250	4.5000	4.5500	-4.612%	2,865,667	+97.802%
2025-07-17	4.8100	4.9600	4.7700	4.7700	-1.649%	2,806,259	+88.679%
2025-07-16	4.8200	4.8600	4.7100	4.8500	+1.464%	3,037,769	+85.567%
2025-07-15	4.8500	4.9553	4.7650	4.7800	-0.830%	3,104,259	+88.285%
2025-07-14	4.8400	4.9300	4.6300	4.8200	+9.297%	5,017,357	+86.722%
2025-07-11	4.4200	4.4700	4.3300	4.4100	-1.121%	2,521,656	+104.082%
2025-07-10	4.4800	4.4900	4.4350	4.4600	+0.225%	1,736,090	+101.794%
2025-07-09	4.4100	4.4600	4.3200	4.4500	+2.064%	2,158,297	+102.247%
2025-07-08	4.3700	4.4150	4.2800	4.3600	+0.461%	2,612,529	+106.422%
2025-07-07	4.3100	4.4550	4.2617	4.3400	-0.913%	4,769,761	+107.373%
2025-07-03	4.3900	4.4600	4.3400	4.3800	0.000%	2,727,930	+105.479%
2025-07-02	4.2900	4.3900	4.2500	4.3800	+3.059%	4,240,432	+105.479%
2025-07-01	4.0300	4.2550	3.9400	4.2500	+4.167%	6,001,539	+111.765%
2025-06-30	4.1600	4.1600	4.0500	4.0800	-2.392%	3,995,354	+120.588%
2025-06-27	4.2100	4.2100	4.0800	4.1800	-0.476%	5,686,633	+115.311%
2025-06-26	4.1300	4.2300	4.1100	4.2000	+1.942%	2,569,509	+114.286%
2025-06-25	4.1400	4.1750	4.0500	4.1200	-1.435%	2,503,068	+118.447%
2025-06-24	4.1900	4.2800	4.1500	4.1800	+1.951%	2,554,221	+115.311%
2025-06-23	4.1100	4.1400	3.9500	4.1000	-2.148%	3,796,910	+119.512%
2025-06-20	4.3300	4.3300	4.1100	4.1900	-2.331%	7,228,360	+114.797%
2025-06-18	4.1900	4.3400	4.1600	4.2900	+1.418%	4,395,682	+109.790%
2025-06-17	4.2400	4.3400	4.2100	4.2300	-2.083%	2,256,642	+112.766%
2025-06-16	4.2400	4.3950	4.2101	4.3200	+4.348%	2,715,806	+108.333%
2025-06-13	4.3000	4.3700	4.1200	4.1400	-6.757%	2,382,458	+117.391%
2025-06-12	4.4300	4.4700	4.3850	4.4400	-1.987%	2,839,938	+102.703%
2025-06-11	4.5200	4.5800	4.3900	4.5300	+2.721%	3,924,918	+98.675%
2025-06-10	4.3100	4.4400	4.2200	4.4100	+3.521%	2,622,987	+104.082%
2025-06-09	4.3100	4.4205	4.2500	4.2600	-0.699%	2,099,570	+111.268%
2025-06-06	4.3600	4.3700	4.2750	4.2900	+1.418%	2,261,403	+109.790%
2025-06-05	4.2700	4.2700	4.0700	4.2300	-1.399%	4,441,851	+112.766%
2025-06-04	4.4000	4.4250	4.2800	4.2900	-2.500%	2,017,109	+109.790%
2025-06-03	4.3200	4.4600	4.2996	4.4000	+1.617%	1,675,976	+104.545%
2025-06-02	4.3500	4.4200	4.2900	4.3300	-1.367%	2,355,771	+107.852%
2025-05-30	4.4500	4.4600	4.3600	4.3900	-1.570%	4,414,560	+105.011%
2025-05-29	4.5200	4.5200	4.3600	4.4600	+0.225%	2,165,954	+101.794%
2025-05-28	4.4400	4.4800	4.3600	4.4500	+0.451%	2,026,766	+102.247%
2025-05-27	4.3700	4.4300	4.3100	4.4300	+3.505%	2,159,125	+103.160%
2025-05-23	4.2400	4.3300	4.2100	4.2800	-2.283%	2,759,393	+110.280%
2025-05-22	4.3600	4.4599	4.3250	4.3800	0.000%	1,928,216	+105.479%
2025-05-21	4.4600	4.5000	4.3600	4.3800	-4.158%	2,218,639	+105.479%
2025-05-20	4.5000	4.5750	4.4600	4.5700	+0.883%	2,430,854	+96.937%
2025-05-19	4.3800	4.5650	4.3300	4.5300	+1.116%	2,683,137	+98.675%
2025-05-16	4.5200	4.5550	4.4301	4.4800	-0.444%	2,355,381	+100.893%
2025-05-15	4.6600	4.6700	4.4900	4.5000	-4.661%	1,816,487	+100.000%
2025-05-14	4.7000	4.7450	4.6600	4.7200	0.000%	1,755,084	+90.678%
2025-05-13	4.6500	4.7400	4.6100	4.7200	+2.832%	2,992,686	+90.678%
2025-05-12	4.5600	4.6750	4.4000	4.5900	+7.243%	4,113,485	+96.078%
2025-05-09	4.3800	4.3950	4.2600	4.2800	-1.155%	3,316,669	+110.280%
2025-05-08	4.1700	4.3850	4.0900	4.3300	+4.843%	4,662,988	+107.852%
2025-05-07	4.1600	4.1600	4.0411	4.1300	-0.482%	3,006,392	+117.918%
2025-05-06	4.1900	4.2250	4.0750	4.1500	-3.263%	4,610,289	+116.867%
2025-05-05	4.0900	4.4200	3.9750	4.2900	+7.519%	4,005,515	+109.790%
2025-05-02	3.8600	4.2400	3.8500	3.9900	+5.000%	3,936,876	+125.564%
2025-05-01	3.9000	3.9700	3.7650	3.8000	-0.524%	4,181,155	+136.842%
2025-04-30	3.7600	3.8700	3.7200	3.8200	-0.521%	2,499,691	+135.602%
2025-04-29	3.7500	3.8700	3.6800	3.8400	+2.128%	2,505,682	+134.375%
2025-04-28	3.7500	3.8500	3.7200	3.7600	+0.804%	1,848,841	+139.362%
2025-04-25	3.6400	3.7400	3.6050	3.7300	+0.811%	2,528,162	+141.287%
2025-04-24	3.3900	3.7100	3.3800	3.7000	+9.145%	3,525,062	+143.243%
2025-04-23	3.4700	3.5500	3.3700	3.3900	+0.593%	2,512,333	+165.487%
2025-04-22	3.3800	3.4200	3.2750	3.3700	+1.201%	2,363,096	+167.062%
2025-04-21	3.2900	3.3500	3.2000	3.3300	-0.299%	2,392,403	+170.270%
2025-04-17	3.2400	3.3600	3.2300	3.3400	+3.727%	2,204,616	+169.461%
2025-04-16	3.2100	3.2750	3.1600	3.2200	0.000%	2,660,202	+179.503%
2025-04-15	3.1400	3.2200	3.1000	3.2200	+1.899%	2,814,490	+179.503%
2025-04-14	3.1600	3.2400	3.0000	3.1600	+1.935%	4,197,969	+184.810%
2025-04-11	3.1100	3.1800	3.0200	3.1000	-0.641%	1,908,646	+190.323%
2025-04-10	3.3300	3.3500	3.0100	3.1200	-9.827%	3,299,944	+188.462%
2025-04-09	3.0600	3.5050	3.0150	3.4600	+11.254%	3,816,790	+160.116%
2025-04-08	3.3100	3.3265	3.0300	3.1100	-2.508%	2,872,400	+189.389%
2025-04-07	3.3600	3.4750	3.0600	3.1900	-6.452%	3,898,350	+182.132%
2025-04-04	3.3800	3.4600	3.1700	3.4100	-4.482%	3,529,896	+163.930%
2025-04-03	3.7700	3.8000	3.5500	3.5700	-9.620%	2,799,720	+152.101%
2025-04-02	3.7800	3.9850	3.7200	3.9500	+0.765%	1,885,445	+127.848%
2025-04-01	3.8900	4.0000	3.8300	3.9200	-3.686%	2,571,976	+129.592%
2025-03-31	4.0300	4.1125	3.9400	4.0700	-1.214%	2,337,821	+121.130%
2025-03-28	4.2800	4.2800	4.0750	4.1200	-4.408%	1,900,201	+118.447%
2025-03-27	4.4500	4.4500	4.2000	4.3100	-4.009%	2,712,896	+108.817%
2025-03-26	4.5100	4.5200	4.3000	4.4900	-0.222%	2,503,166	+100.445%
2025-03-25	4.5800	4.6300	4.4900	4.5000	-1.316%	2,212,346	+100.000%
2025-03-24	4.5300	4.6200	4.4900	4.5600	+2.472%	2,099,068	+97.368%
2025-03-21	4.5300	4.6000	4.3800	4.4500	-4.095%	5,146,188	+102.247%
2025-03-20	4.5400	4.6800	4.5300	4.6400	+0.651%	1,941,437	+93.966%
2025-03-19	4.5500	4.6700	4.5100	4.6100	+1.096%	2,843,655	+95.228%
2025-03-18	4.5000	4.6700	4.4950	4.5600	0.000%	1,667,962	+97.368%
2025-03-17	4.5000	4.6100	4.5000	4.5600	+1.333%	1,999,774	+97.368%
2025-03-14	4.4800	4.5500	4.4250	4.5000	+1.580%	1,947,664	+100.000%
2025-03-13	4.4800	4.5650	4.3900	4.4300	-1.556%	2,605,122	+103.160%
2025-03-12	4.5800	4.5900	4.4400	4.5000	-1.099%	1,662,868	+100.000%
2025-03-11	4.5900	4.6100	4.4544	4.5500	-0.871%	1,609,558	+97.802%
2025-03-10	4.6100	4.6900	4.4900	4.5900	-1.713%	2,322,445	+96.078%
2025-03-07	4.6700	4.7500	4.5600	4.6700	-2.505%	2,268,008	+92.719%
2025-03-06	4.5600	4.7900	4.5600	4.7900	+2.570%	3,173,550	+87.891%
2025-03-05	4.5600	4.7450	4.5000	4.6700	+2.637%	3,725,462	+92.719%
2025-03-04	4.6500	4.6500	4.4500	4.5500	-4.211%	3,504,020	+97.802%
2025-03-03	5.0300	5.0900	4.7500	4.7500	-4.234%	2,407,112	+89.474%
2025-02-28	4.9800	5.1200	4.8905	4.9600	-0.800%	2,269,563	+81.452%
2025-02-27	5.2100	5.3000	4.8950	5.0000	-5.482%	2,376,648	+80.000%
2025-02-26	5.2200	5.4100	5.1800	5.2900	+0.762%	2,802,166	+70.132%
2025-02-25	5.4900	5.4900	5.1400	5.2500	-3.315%	3,056,840	+71.429%
2025-02-24	5.5800	5.5850	5.3600	5.4300	-3.036%	2,184,031	+65.746%
2025-02-21	5.9800	5.9800	5.6000	5.6000	-4.762%	1,598,175	+60.714%
2025-02-20	5.8500	5.9100	5.6800	5.8800	+0.513%	2,352,487	+53.061%
2025-02-19	5.7000	5.9300	5.6500	5.8500	+1.211%	3,071,274	+53.846%
2025-02-18	5.2900	5.8750	5.2000	5.7800	+12.233%	6,599,415	+55.709%
2025-02-14	5.3200	5.4252	5.1200	5.1500	+8.421%	6,289,441	+74.757%
2025-02-13	4.8200	4.8400	4.7100	4.7500	+0.636%	3,205,013	+89.474%
2025-02-12	4.7800	4.8000	4.7000	4.7200	-3.080%	1,490,384	+90.678%
2025-02-11	4.8200	4.9300	4.8100	4.8700	-0.612%	1,494,746	+84.805%
2025-02-10	5.0800	5.0800	4.9000	4.9000	-2.778%	1,837,790	+83.673%
2025-02-07	5.1300	5.1350	4.9850	5.0400	-1.563%	1,101,706	+78.571%
2025-02-06	5.1800	5.2500	5.0700	5.1200	0.000%	1,780,503	+75.781%
2025-02-05	5.0500	5.1450	5.0210	5.1200	+0.589%	1,792,669	+75.781%
2025-02-04	4.9100	5.1300	4.8600	5.0900	+2.828%	3,332,746	+76.817%
2025-02-03	5.0100	5.0700	4.8000	4.9500	-5.354%	3,857,536	+81.818%
2025-01-31	5.2200	5.4150	5.1100	5.2300	-3.327%	3,896,522	+72.084%
2025-01-30	5.3000	5.4800	5.2200	5.4100	+3.244%	3,959,608	+66.359%
2025-01-29	5.2400	5.7000	5.1500	5.2400	-9.966%	6,787,471	+71.756%
2025-01-28	5.8400	5.8800	5.7750	5.8200	-0.513%	819,413	+54.639%
2025-01-27	5.8400	5.9550	5.8300	5.8500	-0.171%	1,099,843	+53.846%
2025-01-24	5.7500	5.9100	5.7500	5.8600	+2.448%	1,443,272	+53.584%
2025-01-23	5.6200	5.7600	5.6200	5.7200	+0.882%	1,286,645	+57.343%
2025-01-22	5.8600	5.8850	5.6200	5.6700	-4.061%	1,978,847	+58.730%
2025-01-21	5.9000	5.9750	5.7600	5.9100	+0.340%	1,300,303	+52.284%
2025-01-17	6.0700	6.0900	5.8700	5.8900	-1.669%	1,141,408	+52.801%
2025-01-16	5.9000	6.0100	5.8150	5.9900	+2.393%	1,267,200	+50.250%
2025-01-15	6.0500	6.1029	5.8400	5.8500	-0.171%	1,031,762	+53.846%
2025-01-14	5.6200	5.8800	5.5350	5.8600	+7.721%	2,137,205	+53.584%
2025-01-13	5.5000	5.5500	5.4100	5.4400	-1.982%	1,921,072	+65.441%
2025-01-10	5.5900	5.6100	5.4700	5.5500	-2.802%	2,115,555	+62.162%
2025-01-08	5.7600	5.7600	5.6350	5.7100	-2.226%	1,327,076	+57.618%
2025-01-07	5.8700	5.9900	5.7800	5.8400	0.000%	1,258,724	+54.110%
2025-01-06	5.8400	6.0050	5.8100	5.8400	+1.389%	1,550,982	+54.110%
2025-01-03	5.7900	5.8100	5.6600	5.7600	0.000%	1,724,117	+56.250%
2025-01-02	5.8700	5.9300	5.7100	5.7600	-1.201%	1,337,494	+56.250%
2024-12-31	5.8200	6.0000	5.8100	5.8300	+0.865%	1,424,200	+54.374%
2024-12-30	5.8100	5.8150	5.6000	5.7800	-1.365%	1,327,932	+55.709%
2024-12-27	5.9600	6.0400	5.8400	5.8600	-2.170%	1,313,838	+53.584%
2024-12-26	5.8100	6.0250	5.7800	5.9900	+1.698%	1,478,072	+50.250%
2024-12-24	5.8000	5.9000	5.7600	5.8900	+2.435%	911,386	+52.801%
2024-12-23	5.7500	5.8300	5.6900	5.7500	-0.519%	1,236,701	+56.522%
2024-12-20	5.8200	6.0600	5.7400	5.7800	-1.868%	3,369,823	+55.709%
2024-12-19	6.0600	6.1400	5.8750	5.8900	-1.505%	1,424,749	+52.801%
2024-12-18	6.3300	6.3800	5.9000	5.9800	-4.928%	1,802,723	+50.502%
2024-12-17	6.2800	6.3800	6.2300	6.2900	-1.256%	1,218,513	+43.084%
2024-12-16	6.5100	6.5550	6.3400	6.3700	-3.631%	1,415,088	+41.287%
2024-12-13	6.7400	6.7400	6.5101	6.6100	-2.219%	1,525,498	+36.157%
2024-12-12	6.8700	6.8950	6.6900	6.7600	-1.744%	1,091,187	+33.136%
2024-12-11	6.8900	6.8900	6.7500	6.8800	+0.732%	1,264,256	+30.814%
2024-12-10	6.8700	6.8800	6.7300	6.8300	-0.146%	1,500,044	+31.772%
2024-12-09	6.7400	7.0288	6.7400	6.8400	+3.167%	1,160,462	+31.579%
2024-12-06	6.7900	6.7900	6.5800	6.6300	-0.600%	1,216,969	+35.747%
2024-12-05	6.9000	6.9900	6.6300	6.6700	-2.911%	895,559	+34.933%
2024-12-04	6.7800	6.9400	6.7800	6.8700	+1.477%	1,031,306	+31.004%
2024-12-03	6.8100	6.8400	6.6950	6.7700	-0.878%	957,798	+32.939%
2024-12-02	6.6700	6.9200	6.6200	6.8300	+3.328%	2,207,034	+31.772%
2024-11-29	6.7400	6.7600	6.6100	6.6100	-1.343%	876,669	+36.157%
2024-11-27	6.6600	6.8400	6.6400	6.7000	+1.056%	1,011,634	+34.328%
2024-11-26	6.7300	6.8399	6.5850	6.6300	-2.786%	1,801,175	+35.747%
2024-11-25	6.6600	6.8800	6.6450	6.8200	+4.601%	1,591,232	+31.965%
2024-11-22	6.4400	6.6150	6.4100	6.5200	+2.194%	1,317,850	+38.037%
2024-11-21	6.2400	6.4000	6.1400	6.3800	+3.069%	1,355,824	+41.066%
2024-11-20	6.1000	6.2000	6.0400	6.1900	+0.650%	1,003,999	+45.396%
2024-11-19	6.0900	6.1900	6.0800	6.1500	-0.646%	909,670	+46.341%
2024-11-18	6.3000	6.3220	6.1900	6.1900	-1.902%	1,091,873	+45.396%
2024-11-15	6.3200	6.4100	6.0550	6.3100	+0.478%	2,491,003	+42.631%
2024-11-14	6.5400	6.5800	6.1750	6.2800	-3.533%	2,231,525	+43.312%
2024-11-13	6.6300	6.7850	6.5000	6.5100	-0.459%	2,040,514	+38.249%
2024-11-12	6.6400	6.7200	6.5000	6.5400	-2.534%	2,175,201	+37.615%
2024-11-11	6.7100	6.7900	6.5600	6.7100	-0.886%	1,555,639	+34.128%
2024-11-08	6.5150	6.7800	6.2400	6.7700	+8.842%	3,363,078	+32.939%
2024-11-07	6.2500	6.3400	6.1650	6.2200	+0.323%	2,566,478	+44.695%
2024-11-06	6.2500	6.3900	6.1100	6.2000	+5.442%	1,892,995	+45.161%
2024-11-05	5.7400	5.9500	5.7100	5.8800	+1.379%	1,855,180	+53.061%
2024-11-04	5.7500	5.8892	5.7500	5.8000	+0.694%	1,906,093	+55.172%
2024-11-01	5.7000	5.8400	5.7000	5.7600	+1.947%	1,981,931	+56.250%
2024-10-31	5.7800	5.8100	5.6500	5.6500	-2.754%	1,653,868	+59.292%
2024-10-30	6.0200	6.0350	5.8000	5.8100	-4.910%	1,776,128	+54.905%
2024-10-29	6.1900	6.2200	6.0800	6.1100	-3.016%	1,046,013	+47.300%
2024-10-28	6.0500	6.3100	6.0300	6.3000	+5.000%	2,509,792	+42.857%
2024-10-25	6.2100	6.2400	6.0000	6.0000	-2.280%	1,268,656	+50.000%
2024-10-24	6.1300	6.1600	5.9500	6.1400	+1.656%	1,990,866	+46.580%
2024-10-23	6.0200	6.0750	5.9550	6.0400	-0.165%	1,055,237	+49.007%
2024-10-22	6.2100	6.2400	6.0400	6.0500	-2.733%	1,285,080	+48.760%
2024-10-21	6.2900	6.3100	6.1840	6.2200	-1.426%	1,349,465	+44.695%
2024-10-18	6.5000	6.5500	6.2700	6.3100	+0.318%	2,093,416	+42.631%
2024-10-17	6.1900	6.3150	6.1300	6.2900	+1.780%	1,151,143	+43.084%
2024-10-16	6.1000	6.2200	6.0500	6.1800	+2.488%	1,491,365	+45.631%
2024-10-15	6.0800	6.1700	6.0300	6.0300	-1.792%	944,165	+49.254%
2024-10-14	6.0900	6.1500	6.0200	6.1400	+0.163%	1,182,262	+46.580%
2024-10-11	6.0100	6.1700	6.0100	6.1300	+1.997%	681,361	+46.819%
2024-10-10	5.9600	6.0300	5.9050	6.0100	+0.167%	1,606,831	+49.750%
2024-10-09	5.9500	6.0800	5.9400	6.0000	+0.334%	824,099	+50.000%
2024-10-08	6.1100	6.1100	5.9600	5.9800	-2.128%	1,326,215	+50.502%
2024-10-07	6.2400	6.2591	6.0500	6.1100	-2.396%	1,159,535	+47.300%
2024-10-04	6.2200	6.3000	6.1150	6.2600	+2.623%	1,174,470	+43.770%
2024-10-03	6.1600	6.1950	6.0300	6.1000	-2.400%	1,223,475	+47.541%
2024-10-02	6.0400	6.2500	6.0400	6.2500	+2.796%	1,146,047	+44.000%
2024-10-01	6.1400	6.1700	6.0300	6.0800	-1.618%	1,680,301	+48.026%
2024-09-30	6.1700	6.2500	6.1000	6.1800	-3.135%	1,625,054	+45.631%
2024-09-27	6.2900	6.6200	6.2500	6.3800	+3.236%	2,802,443	+41.066%
2024-09-26	6.2200	6.3500	6.1800	6.1800	+1.311%	1,813,832	+45.631%
2024-09-25	6.0600	6.1500	6.0100	6.1000	-0.327%	1,358,057	+47.541%
2024-09-24	6.1600	6.2100	6.1050	6.1200	+0.658%	1,154,320	+47.059%
2024-09-23	6.1400	6.1500	6.0500	6.0800	-0.328%	1,130,700	+48.026%
2024-09-20	6.1900	6.2250	6.0800	6.1000	-2.866%	3,083,255	+47.541%
2024-09-19	6.3000	6.3150	6.2050	6.2800	+3.289%	993,417	+43.312%
2024-09-18	6.1300	6.3400	6.0800	6.0800	-0.816%	1,593,070	+48.026%
2024-09-17	6.0000	6.2250	5.9950	6.1300	+3.373%	1,079,205	+46.819%
2024-09-16	5.8900	5.9500	5.7650	5.9300	+1.715%	1,260,321	+51.771%
2024-09-13	5.6500	5.9300	5.6250	5.8300	+5.045%	1,763,072	+54.374%
2024-09-12	5.7000	5.7400	5.5200	5.5500	-1.770%	1,292,757	+62.162%
2024-09-11	5.6500	5.6700	5.5500	5.6500	0.000%	1,362,440	+59.292%
2024-09-10	5.7500	5.7800	5.4300	5.6500	-3.419%	2,786,110	+59.292%
2024-09-09	5.9000	5.9500	5.7900	5.8500	-0.847%	1,398,954	+53.846%
2024-09-06	6.0700	6.1400	5.8500	5.9000	-2.961%	1,955,996	+52.542%
2024-09-05	6.2100	6.2276	6.0400	6.0800	-1.138%	1,802,707	+48.026%
2024-09-04	6.2100	6.3650	6.1300	6.1500	-1.125%	1,686,027	+46.341%
2024-09-03	6.3300	6.4100	6.1900	6.2200	-3.266%	1,896,723	+44.695%
2024-08-30	6.5100	6.5200	6.3950	6.4300	-0.464%	969,634	+39.969%
2024-08-29	6.5100	6.5500	6.4190	6.4600	+0.467%	870,245	+39.319%
2024-08-28	6.4400	6.4550	6.3050	6.4300	-0.772%	1,022,400	+39.969%
2024-08-27	6.4800	6.5400	6.3600	6.4800	-0.461%	1,392,004	+38.889%
2024-08-26	6.6100	6.6300	6.5050	6.5100	-0.306%	1,012,692	+38.249%
2024-08-23	6.3300	6.6600	6.2950	6.5300	+4.480%	2,013,066	+37.825%
2024-08-22	6.3700	6.3900	6.2400	6.2500	-2.191%	1,091,658	+44.000%
2024-08-21	6.4000	6.4300	6.3500	6.3900	+0.948%	726,022	+40.845%
2024-08-20	6.4100	6.4700	6.3200	6.3300	-1.555%	1,127,103	+42.180%
2024-08-19	6.3900	6.4736	6.3800	6.4300	+1.260%	1,438,540	+39.969%
2024-08-16	6.2800	6.3600	6.2250	6.3500	+0.316%	1,349,000	+41.732%
2024-08-15	6.3500	6.4400	6.2850	6.3300	+2.760%	919,766	+42.180%
2024-08-14	6.2200	6.2600	6.0800	6.1600	-0.162%	1,218,115	+46.104%