CPS
Cooper-Standard Automotive Inc.
stockNYSE
At CloseOct 2, 2026 3:59:53 PM EDT
21.83USD-0.160%(-0.04)239,775
Pre-marketOct 2, 2026 8:36:30 AM EDT
22.40USD+2.422%(+0.53)
CPS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.26 | 22.61 | 21.81 | 21.83 | -0.183% | 239,775 | 0.000% |
| 2026-10-01 | 20.91 | 22.00 | 20.50 | 21.87 | +4.942% | 329,232 | -0.183% |
| 2026-09-30 | 21.41 | 21.94 | 20.64 | 20.84 | -1.744% | 319,789 | +4.750% |
| 2026-09-29 | 21.94 | 21.94 | 20.25 | 21.21 | -2.572% | 602,378 | +2.923% |
| 2026-09-28 | 22.36 | 22.69 | 21.63 | 21.77 | -4.097% | 216,810 | +0.276% |
| 2026-09-25 | 22.12 | 22.75 | 21.95 | 22.70 | +2.160% | 182,663 | -3.833% |
| 2026-09-24 | 23.23 | 23.23 | 21.95 | 22.22 | -3.433% | 222,487 | -1.755% |
| 2026-09-23 | 23.54 | 23.57 | 22.78 | 23.01 | -3.965% | 184,661 | -5.128% |
| 2026-09-22 | 23.37 | 24.37 | 23.14 | 23.96 | +4.766% | 233,096 | -8.890% |
| 2026-09-21 | 23.24 | 23.39 | 22.63 | 22.87 | -0.131% | 259,048 | -4.547% |
| 2026-09-18 | 22.70 | 22.93 | 22.35 | 22.90 | +0.615% | 389,422 | -4.672% |
| 2026-09-17 | 24.30 | 24.30 | 22.76 | 22.76 | -0.698% | 150,590 | -4.086% |
| 2026-09-16 | 23.35 | 23.59 | 22.52 | 22.92 | -0.693% | 208,802 | -4.756% |
| 2026-09-15 | 23.52 | 23.67 | 22.20 | 23.08 | -1.410% | 310,707 | -5.416% |
| 2026-09-14 | 23.61 | 23.89 | 23.04 | 23.41 | -2.863% | 237,775 | -6.749% |
| 2026-09-11 | 24.52 | 25.14 | 23.67 | 24.10 | +1.688% | 340,706 | -9.419% |
| 2026-09-10 | 24.17 | 24.80 | 23.25 | 23.70 | -4.242% | 360,035 | -7.890% |
| 2026-09-09 | 25.90 | 25.99 | 24.72 | 24.75 | -4.844% | 201,577 | -11.798% |
| 2026-09-08 | 27.61 | 27.61 | 25.98 | 26.01 | -4.305% | 176,566 | -16.071% |
| 2026-09-04 | 26.60 | 27.22 | 26.36 | 27.18 | +2.104% | 111,166 | -19.684% |
| 2026-09-03 | 26.20 | 26.69 | 25.77 | 26.62 | +3.379% | 196,472 | -17.994% |
| 2026-09-02 | 25.69 | 26.45 | 25.39 | 25.75 | +1.980% | 514,564 | -15.223% |
| 2026-09-01 | 26.37 | 26.42 | 25.05 | 25.25 | -5.713% | 273,829 | -13.545% |
| 2026-08-31 | 26.55 | 26.95 | 26.28 | 26.78 | +0.526% | 159,360 | -18.484% |
| 2026-08-28 | 26.72 | 27.14 | 26.17 | 26.64 | +0.909% | 135,900 | -18.056% |
| 2026-08-27 | 26.57 | 26.87 | 26.03 | 26.40 | -0.528% | 133,442 | -17.311% |
| 2026-08-26 | 26.53 | 26.85 | 26.35 | 26.54 | -0.413% | 149,580 | -17.747% |
| 2026-08-25 | 26.77 | 27.24 | 26.38 | 26.65 | +0.528% | 152,235 | -18.086% |
| 2026-08-24 | 28.07 | 28.07 | 26.46 | 26.51 | -5.423% | 187,772 | -17.654% |
| 2026-08-21 | 27.68 | 28.48 | 27.68 | 28.03 | +1.964% | 144,842 | -22.119% |
| 2026-08-20 | 27.98 | 28.32 | 27.29 | 27.49 | -3.442% | 164,848 | -20.589% |
| 2026-08-19 | 28.13 | 28.82 | 28.13 | 28.47 | +2.116% | 102,753 | -23.323% |
| 2026-08-18 | 27.70 | 28.29 | 26.90 | 27.88 | +0.905% | 190,659 | -21.700% |
| 2026-08-17 | 28.23 | 28.79 | 27.53 | 27.63 | -2.882% | 180,151 | -20.992% |
| 2026-08-14 | 27.90 | 28.84 | 27.72 | 28.45 | +4.480% | 190,382 | -23.269% |
| 2026-08-13 | 27.98 | 28.09 | 27.07 | 27.23 | -1.233% | 201,105 | -19.831% |
| 2026-08-12 | 27.63 | 28.74 | 27.14 | 27.57 | +0.547% | 230,966 | -20.820% |
| 2026-08-11 | 28.32 | 29.57 | 27.27 | 27.42 | -3.417% | 191,731 | -20.387% |
| 2026-08-10 | 30.82 | 31.02 | 28.36 | 28.39 | -9.586% | 253,330 | -23.107% |
| 2026-08-07 | 28.51 | 32.47 | 27.95 | 31.40 | +13.645% | 376,660 | -30.478% |
| 2026-08-06 | 29.41 | 30.10 | 27.17 | 27.63 | -11.357% | 496,917 | -20.992% |
| 2026-08-05 | 30.91 | 31.82 | 30.70 | 31.17 | +1.333% | 228,117 | -29.965% |
| 2026-08-04 | 30.42 | 30.98 | 29.87 | 30.76 | +1.451% | 185,691 | -29.031% |
| 2026-08-03 | 29.83 | 30.49 | 29.48 | 30.32 | +2.884% | 182,856 | -28.001% |
| 2026-07-31 | 29.04 | 29.47 | 27.89 | 29.47 | +1.726% | 167,016 | -25.925% |
| 2026-07-30 | 29.15 | 29.71 | 28.50 | 28.97 | -0.583% | 127,920 | -24.646% |
| 2026-07-29 | 29.54 | 31.74 | 28.89 | 29.14 | -1.587% | 251,918 | -25.086% |
| 2026-07-28 | 28.96 | 29.81 | 28.15 | 29.61 | +3.423% | 114,302 | -26.275% |
| 2026-07-27 | 29.16 | 29.32 | 28.11 | 28.63 | +0.774% | 112,724 | -23.751% |
| 2026-07-24 | 29.68 | 29.70 | 28.21 | 28.41 | -2.839% | 135,476 | -23.161% |
| 2026-07-23 | 28.34 | 29.59 | 28.06 | 29.24 | +0.828% | 173,967 | -25.342% |
| 2026-07-22 | 29.09 | 29.50 | 28.19 | 29.00 | +0.346% | 214,319 | -24.724% |
| 2026-07-21 | 28.13 | 29.15 | 27.55 | 28.90 | +3.770% | 131,340 | -24.464% |
| 2026-07-20 | 27.27 | 28.17 | 27.03 | 27.85 | +0.833% | 151,033 | -21.616% |
| 2026-07-17 | 28.14 | 29.34 | 27.49 | 27.62 | -4.988% | 109,428 | -20.963% |
| 2026-07-16 | 28.65 | 30.50 | 28.65 | 29.07 | +1.360% | 119,642 | -24.905% |
| 2026-07-15 | 27.26 | 30.35 | 27.26 | 28.68 | +4.102% | 276,542 | -23.884% |
| 2026-07-14 | 26.73 | 27.83 | 26.54 | 27.55 | +1.962% | 179,649 | -20.762% |
| 2026-07-13 | 27.34 | 27.85 | 26.92 | 27.02 | -2.631% | 103,357 | -19.208% |
| 2026-07-10 | 27.53 | 28.51 | 27.53 | 27.75 | +1.537% | 104,209 | -21.333% |
| 2026-07-09 | 27.00 | 27.54 | 26.67 | 27.33 | +1.185% | 103,413 | -20.124% |
| 2026-07-08 | 27.32 | 27.36 | 26.28 | 27.01 | -1.459% | 145,253 | -19.178% |
| 2026-07-07 | 27.72 | 28.36 | 27.16 | 27.41 | -2.072% | 78,901 | -20.358% |
| 2026-07-06 | 26.58 | 28.13 | 26.58 | 27.99 | +6.063% | 231,247 | -22.008% |
| 2026-07-02 | 26.68 | 27.26 | 26.05 | 26.39 | -0.076% | 122,516 | -17.279% |
| 2026-07-01 | 27.34 | 27.63 | 26.38 | 26.41 | -2.366% | 138,800 | -17.342% |
| 2026-06-30 | 25.75 | 27.27 | 25.75 | 27.05 | +4.239% | 163,449 | -19.298% |
| 2026-06-29 | 28.17 | 28.20 | 25.93 | 25.95 | -9.202% | 267,068 | -15.877% |
| 2026-06-26 | 27.13 | 28.70 | 27.02 | 28.58 | +3.776% | 446,617 | -23.618% |
| 2026-06-25 | 28.39 | 28.57 | 27.11 | 27.54 | -1.853% | 126,978 | -20.733% |
| 2026-06-24 | 28.91 | 29.52 | 28.01 | 28.06 | -2.637% | 122,228 | -22.202% |
| 2026-06-23 | 29.34 | 29.37 | 28.47 | 28.82 | -2.734% | 238,953 | -24.254% |
| 2026-06-22 | 29.88 | 30.16 | 29.31 | 29.63 | -0.637% | 147,467 | -26.325% |
| 2026-06-18 | 28.96 | 30.07 | 28.96 | 29.82 | +3.975% | 156,264 | -26.794% |
| 2026-06-17 | 29.56 | 30.54 | 28.55 | 28.68 | -3.726% | 128,383 | -23.884% |
| 2026-06-16 | 29.76 | 30.06 | 29.48 | 29.79 | +1.430% | 107,873 | -26.720% |
| 2026-06-15 | 30.28 | 31.58 | 29.33 | 29.37 | -0.305% | 156,207 | -25.672% |
| 2026-06-12 | 28.81 | 29.93 | 28.42 | 29.46 | +3.842% | 142,720 | -25.900% |
| 2026-06-11 | 28.57 | 29.35 | 28.26 | 28.37 | -0.561% | 166,364 | -23.053% |
| 2026-06-10 | 29.16 | 29.78 | 28.41 | 28.53 | -3.058% | 97,547 | -23.484% |
| 2026-06-09 | 29.80 | 30.63 | 28.16 | 29.43 | +0.581% | 145,099 | -25.824% |
| 2026-06-08 | 29.78 | 30.03 | 29.19 | 29.26 | -0.205% | 108,455 | -25.393% |
| 2026-06-05 | 30.47 | 30.59 | 29.24 | 29.32 | -5.083% | 173,663 | -25.546% |
| 2026-06-04 | 30.55 | 31.37 | 30.34 | 30.89 | +2.693% | 142,589 | -29.330% |
| 2026-06-03 | 30.48 | 30.84 | 29.83 | 30.08 | -3.030% | 172,959 | -27.427% |
| 2026-06-02 | 30.48 | 31.32 | 30.31 | 31.02 | +2.545% | 140,355 | -29.626% |
| 2026-06-01 | 30.19 | 30.78 | 29.73 | 30.25 | -0.264% | 142,196 | -27.835% |
| 2026-05-29 | 30.42 | 30.70 | 30.05 | 30.33 | -1.012% | 116,276 | -28.025% |
| 2026-05-28 | 29.85 | 30.94 | 29.00 | 30.64 | +1.122% | 119,153 | -28.753% |
| 2026-05-27 | 30.50 | 31.56 | 29.61 | 30.30 | +0.798% | 122,798 | -27.954% |
| 2026-05-26 | 28.97 | 30.47 | 28.97 | 30.06 | +5.659% | 134,453 | -27.379% |
| 2026-05-22 | 28.20 | 28.62 | 27.79 | 28.45 | +1.571% | 93,333 | -23.269% |
| 2026-05-21 | 26.51 | 28.30 | 25.61 | 28.01 | +3.818% | 122,439 | -22.064% |
| 2026-05-20 | 25.99 | 27.13 | 25.66 | 26.98 | +3.729% | 120,879 | -19.088% |
| 2026-05-19 | 26.35 | 26.57 | 25.27 | 26.01 | -2.292% | 137,885 | -16.071% |
| 2026-05-18 | 26.79 | 27.65 | 26.42 | 26.62 | -0.894% | 151,455 | -17.994% |
| 2026-05-15 | 28.35 | 28.75 | 26.81 | 26.86 | -6.671% | 159,735 | -18.727% |
| 2026-05-14 | 29.29 | 29.73 | 28.76 | 28.78 | -1.032% | 129,997 | -24.149% |
| 2026-05-13 | 28.68 | 29.42 | 28.50 | 29.08 | +1.078% | 135,920 | -24.931% |
| 2026-05-12 | 30.14 | 30.25 | 28.57 | 28.77 | -4.609% | 196,390 | -24.122% |
| 2026-05-11 | 30.94 | 30.96 | 29.96 | 30.16 | -2.078% | 196,934 | -27.619% |
| 2026-05-08 | 31.19 | 33.19 | 30.71 | 30.80 | +1.017% | 322,577 | -29.123% |
| 2026-05-07 | 34.00 | 35.92 | 30.18 | 30.49 | -0.652% | 431,455 | -28.403% |
| 2026-05-06 | 31.15 | 32.27 | 30.62 | 30.69 | +1.254% | 288,164 | -28.869% |
| 2026-05-05 | 29.16 | 31.00 | 28.86 | 30.31 | +4.625% | 156,215 | -27.978% |
| 2026-05-04 | 30.52 | 30.52 | 28.93 | 28.97 | -5.389% | 128,403 | -24.646% |
| 2026-05-01 | 30.10 | 30.71 | 29.43 | 30.62 | +1.829% | 134,939 | -28.707% |
| 2026-04-30 | 29.16 | 30.37 | 28.71 | 30.07 | +3.690% | 138,824 | -27.403% |
| 2026-04-29 | 29.20 | 29.49 | 28.30 | 29.00 | -1.193% | 234,938 | -24.724% |
| 2026-04-28 | 30.47 | 30.76 | 28.28 | 29.35 | -4.335% | 551,246 | -25.622% |
| 2026-04-27 | 31.74 | 32.55 | 30.68 | 30.68 | -4.691% | 160,283 | -28.846% |
| 2026-04-24 | 30.62 | 32.20 | 30.55 | 32.19 | +4.683% | 93,778 | -32.184% |
| 2026-04-23 | 31.19 | 31.56 | 30.23 | 30.75 | -1.851% | 152,589 | -29.008% |
| 2026-04-22 | 31.64 | 32.00 | 31.00 | 31.33 | -0.159% | 79,009 | -30.322% |
| 2026-04-21 | 31.72 | 32.50 | 30.95 | 31.38 | -0.916% | 141,394 | -30.433% |
| 2026-04-20 | 31.24 | 32.22 | 31.06 | 31.67 | +0.380% | 126,461 | -31.070% |
| 2026-04-17 | 30.72 | 32.98 | 30.72 | 31.55 | +6.768% | 199,706 | -30.808% |
| 2026-04-16 | 30.54 | 31.41 | 29.55 | 29.55 | -3.147% | 185,090 | -26.125% |
| 2026-04-15 | 29.71 | 30.70 | 29.03 | 30.51 | +1.565% | 157,005 | -28.450% |
| 2026-04-14 | 30.15 | 30.70 | 29.77 | 30.04 | -0.989% | 163,681 | -27.330% |
| 2026-04-13 | 29.59 | 30.42 | 29.52 | 30.34 | +0.999% | 123,827 | -28.049% |
| 2026-04-10 | 31.07 | 31.46 | 29.95 | 30.04 | -2.245% | 105,911 | -27.330% |
| 2026-04-09 | 30.30 | 31.07 | 28.80 | 30.73 | -0.292% | 337,625 | -28.962% |
| 2026-04-08 | 29.52 | 31.01 | 29.52 | 30.82 | +11.788% | 196,893 | -29.169% |
| 2026-04-07 | 27.78 | 28.08 | 27.27 | 27.57 | -1.921% | 162,542 | -20.820% |
| 2026-04-06 | 28.51 | 28.77 | 28.00 | 28.11 | -1.919% | 124,694 | -22.341% |
| 2026-04-02 | 28.10 | 29.17 | 27.59 | 28.66 | -1.172% | 142,571 | -23.831% |
| 2026-04-01 | 28.55 | 29.66 | 28.14 | 29.00 | +4.055% | 236,408 | -24.724% |
| 2026-03-31 | 27.19 | 28.15 | 25.68 | 27.87 | +5.289% | 357,721 | -21.672% |
| 2026-03-30 | 29.20 | 29.20 | 25.50 | 26.47 | -8.693% | 705,815 | -17.529% |
| 2026-03-27 | 29.50 | 29.50 | 28.50 | 28.99 | -2.555% | 156,068 | -24.698% |
| 2026-03-26 | 29.59 | 30.64 | 29.15 | 29.75 | -0.833% | 164,047 | -26.622% |
| 2026-03-25 | 31.00 | 31.21 | 29.98 | 30.00 | -1.993% | 141,141 | -27.233% |
| 2026-03-24 | 29.20 | 30.70 | 29.18 | 30.61 | +3.377% | 164,998 | -28.683% |
| 2026-03-23 | 29.47 | 30.90 | 29.00 | 29.61 | +4.851% | 262,605 | -26.275% |
| 2026-03-20 | 28.87 | 28.87 | 27.83 | 28.24 | -1.842% | 253,828 | -22.698% |
| 2026-03-19 | 28.60 | 29.21 | 28.20 | 28.77 | -0.896% | 124,513 | -24.122% |
| 2026-03-18 | 30.00 | 30.30 | 28.89 | 29.03 | -4.318% | 155,764 | -24.802% |
| 2026-03-17 | 31.16 | 31.27 | 30.20 | 30.34 | -1.140% | 151,742 | -28.049% |
| 2026-03-16 | 31.40 | 32.19 | 30.31 | 30.69 | +4.887% | 242,426 | -28.869% |
| 2026-03-13 | 30.44 | 30.70 | 28.51 | 29.26 | -3.400% | 220,566 | -25.393% |
| 2026-03-12 | 30.39 | 31.24 | 30.25 | 30.29 | -2.979% | 227,884 | -27.930% |
| 2026-03-11 | 32.06 | 32.37 | 30.97 | 31.22 | -2.862% | 167,950 | -30.077% |
| 2026-03-10 | 31.86 | 33.22 | 31.74 | 32.14 | +0.816% | 218,576 | -32.078% |
| 2026-03-09 | 31.00 | 31.89 | 29.83 | 31.88 | -0.375% | 328,732 | -31.524% |
| 2026-03-06 | 32.68 | 32.97 | 31.75 | 32.00 | -4.506% | 219,724 | -31.781% |
| 2026-03-05 | 35.00 | 35.48 | 33.38 | 33.51 | -5.897% | 245,030 | -34.855% |
| 2026-03-04 | 36.25 | 36.56 | 35.45 | 35.61 | -0.252% | 130,377 | -38.697% |
| 2026-03-03 | 36.58 | 36.58 | 35.10 | 35.70 | -4.800% | 163,506 | -38.852% |
| 2026-03-02 | 37.49 | 38.02 | 37.06 | 37.50 | -2.445% | 128,412 | -41.787% |
| 2026-02-27 | 39.10 | 39.79 | 38.04 | 38.44 | -3.174% | 194,757 | -43.210% |
| 2026-02-26 | 38.89 | 39.80 | 38.52 | 39.70 | +2.346% | 160,926 | -45.013% |
| 2026-02-25 | 39.18 | 39.21 | 37.52 | 38.79 | -0.793% | 189,691 | -43.723% |
| 2026-02-24 | 39.63 | 40.05 | 38.86 | 39.10 | -0.963% | 194,575 | -44.169% |
| 2026-02-23 | 39.49 | 39.97 | 38.50 | 39.48 | -0.152% | 310,975 | -44.706% |
| 2026-02-20 | 39.45 | 40.42 | 38.79 | 39.54 | +0.560% | 303,172 | -44.790% |
| 2026-02-19 | 38.32 | 39.58 | 37.77 | 39.32 | +0.924% | 369,773 | -44.481% |
| 2026-02-18 | 43.04 | 43.91 | 38.43 | 38.96 | -10.704% | 517,370 | -43.968% |
| 2026-02-17 | 45.30 | 47.98 | 43.32 | 43.63 | -3.473% | 584,732 | -49.966% |
| 2026-02-13 | 36.80 | 47.77 | 36.78 | 45.20 | +32.357% | 1,147,641 | -51.704% |
| 2026-02-12 | 36.16 | 36.43 | 33.92 | 34.15 | -4.582% | 177,200 | -36.076% |
| 2026-02-11 | 36.24 | 36.60 | 35.23 | 35.79 | +0.534% | 163,336 | -39.005% |
| 2026-02-10 | 34.56 | 35.96 | 34.31 | 35.60 | +2.950% | 155,287 | -38.680% |
| 2026-02-09 | 34.62 | 35.51 | 33.66 | 34.58 | -0.116% | 139,694 | -36.871% |
| 2026-02-06 | 34.38 | 35.20 | 34.29 | 34.62 | +0.874% | 150,533 | -36.944% |
| 2026-02-05 | 34.06 | 35.20 | 33.70 | 34.32 | -0.924% | 198,117 | -36.393% |
| 2026-02-04 | 33.24 | 34.88 | 32.75 | 34.64 | +5.321% | 289,148 | -36.980% |
| 2026-02-03 | 31.98 | 33.36 | 31.58 | 32.89 | +3.721% | 136,772 | -33.627% |
| 2026-02-02 | 31.10 | 32.38 | 31.05 | 31.71 | +1.084% | 145,849 | -31.157% |
| 2026-01-30 | 32.01 | 32.29 | 31.14 | 31.37 | -3.477% | 119,035 | -30.411% |
| 2026-01-29 | 31.58 | 33.26 | 31.35 | 32.50 | +3.602% | 143,639 | -32.831% |
| 2026-01-28 | 31.44 | 31.72 | 30.85 | 31.37 | -0.032% | 116,562 | -30.411% |
| 2026-01-27 | 31.39 | 31.60 | 31.09 | 31.38 | +0.032% | 88,541 | -30.433% |
| 2026-01-26 | 31.14 | 31.38 | 30.59 | 31.37 | +0.609% | 142,057 | -30.411% |
| 2026-01-23 | 31.89 | 31.99 | 30.71 | 31.18 | -1.733% | 155,450 | -29.987% |
| 2026-01-22 | 31.95 | 34.29 | 31.61 | 31.73 | +0.063% | 197,168 | -31.201% |
| 2026-01-21 | 31.64 | 32.02 | 30.81 | 31.71 | +2.159% | 311,066 | -31.157% |
| 2026-01-20 | 31.10 | 31.37 | 30.71 | 31.04 | -1.083% | 148,785 | -29.671% |
| 2026-01-16 | 32.89 | 33.00 | 31.25 | 31.38 | -4.765% | 182,539 | -30.433% |
| 2026-01-15 | 32.88 | 33.14 | 32.51 | 32.95 | +0.274% | 239,341 | -33.748% |
| 2026-01-14 | 33.58 | 33.58 | 32.36 | 32.86 | -1.705% | 246,714 | -33.567% |
| 2026-01-13 | 33.15 | 33.66 | 32.67 | 33.43 | +1.272% | 468,977 | -34.699% |
| 2026-01-12 | 33.24 | 34.03 | 32.91 | 33.01 | -0.990% | 389,072 | -33.869% |
| 2026-01-09 | 34.46 | 34.74 | 32.58 | 33.34 | -3.250% | 357,976 | -34.523% |
| 2026-01-08 | 34.06 | 35.18 | 34.06 | 34.46 | +0.554% | 220,242 | -36.651% |
| 2026-01-07 | 35.16 | 35.16 | 33.90 | 34.27 | -2.863% | 96,432 | -36.300% |
| 2026-01-06 | 32.90 | 35.47 | 32.60 | 35.28 | +5.819% | 173,147 | -38.124% |
| 2026-01-05 | 32.62 | 33.43 | 32.48 | 33.34 | +2.301% | 122,464 | -34.523% |
| 2026-01-02 | 33.03 | 33.41 | 31.32 | 32.59 | -0.731% | 182,122 | -33.016% |
| 2025-12-31 | 33.43 | 33.53 | 32.30 | 32.83 | -1.174% | 231,664 | -33.506% |
| 2025-12-30 | 32.81 | 33.60 | 32.81 | 33.22 | +1.096% | 84,886 | -34.287% |
| 2025-12-29 | 32.86 | 32.99 | 32.47 | 32.86 | -0.695% | 77,928 | -33.567% |
| 2025-12-26 | 32.85 | 33.53 | 32.30 | 33.09 | +0.761% | 102,927 | -34.028% |
| 2025-12-24 | 32.64 | 33.04 | 32.34 | 32.84 | -0.334% | 44,282 | -33.526% |
| 2025-12-23 | 33.00 | 33.38 | 32.69 | 32.95 | -1.199% | 87,661 | -33.748% |
| 2025-12-22 | 34.69 | 35.00 | 33.13 | 33.35 | -4.194% | 98,704 | -34.543% |
| 2025-12-19 | 34.60 | 35.62 | 34.52 | 34.81 | +0.144% | 159,920 | -37.288% |
| 2025-12-18 | 34.69 | 35.35 | 34.17 | 34.76 | +2.175% | 139,687 | -37.198% |
| 2025-12-17 | 34.72 | 34.95 | 33.87 | 34.02 | -2.494% | 111,219 | -35.832% |
| 2025-12-16 | 33.75 | 35.35 | 33.33 | 34.89 | +5.059% | 147,901 | -37.432% |
| 2025-12-15 | 33.39 | 34.43 | 32.70 | 33.21 | +0.820% | 166,109 | -34.267% |
| 2025-12-12 | 32.00 | 33.73 | 32.00 | 32.94 | +3.260% | 201,317 | -33.728% |
| 2025-12-11 | 31.24 | 32.14 | 31.10 | 31.90 | +2.244% | 101,641 | -31.567% |
| 2025-12-10 | 30.45 | 31.74 | 30.15 | 31.20 | +2.936% | 123,690 | -30.032% |
| 2025-12-09 | 29.74 | 30.85 | 29.69 | 30.31 | +1.507% | 88,553 | -27.978% |
| 2025-12-08 | 30.26 | 30.26 | 29.67 | 29.86 | -0.698% | 90,635 | -26.892% |
| 2025-12-05 | 30.24 | 30.70 | 29.77 | 30.07 | +0.300% | 107,666 | -27.403% |
| 2025-12-04 | 30.46 | 30.62 | 29.73 | 29.98 | -1.284% | 112,959 | -27.185% |
| 2025-12-03 | 30.27 | 30.82 | 29.96 | 30.37 | +1.233% | 97,683 | -28.120% |
| 2025-12-02 | 30.90 | 30.90 | 29.76 | 30.00 | -2.975% | 109,117 | -27.233% |
| 2025-12-01 | 31.02 | 31.07 | 30.54 | 30.92 | -1.056% | 182,077 | -29.398% |
| 2025-11-28 | 30.80 | 31.51 | 30.63 | 31.25 | +1.067% | 63,776 | -30.144% |
| 2025-11-26 | 30.36 | 31.20 | 30.36 | 30.92 | +1.410% | 121,036 | -29.398% |
| 2025-11-25 | 31.07 | 31.64 | 30.41 | 30.49 | -0.942% | 164,252 | -28.403% |
| 2025-11-24 | 30.80 | 32.08 | 30.39 | 30.78 | -0.292% | 249,405 | -29.077% |
| 2025-11-21 | 29.00 | 31.30 | 28.86 | 30.87 | +7.411% | 158,274 | -29.284% |
| 2025-11-20 | 30.32 | 31.02 | 28.64 | 28.74 | -4.008% | 167,645 | -24.043% |
| 2025-11-19 | 30.63 | 31.02 | 29.86 | 29.94 | -1.416% | 140,530 | -27.088% |
| 2025-11-18 | 30.21 | 30.87 | 30.08 | 30.37 | +0.297% | 137,881 | -28.120% |
| 2025-11-17 | 31.58 | 31.84 | 30.24 | 30.28 | -4.959% | 213,374 | -27.906% |
| 2025-11-14 | 29.19 | 31.93 | 29.19 | 31.86 | +6.662% | 314,626 | -31.481% |
| 2025-11-13 | 31.40 | 31.46 | 29.78 | 29.87 | -5.114% | 182,757 | -26.917% |
| 2025-11-12 | 28.97 | 31.52 | 28.97 | 31.48 | +8.477% | 275,144 | -30.654% |
| 2025-11-11 | 28.87 | 29.39 | 28.68 | 29.02 | +0.554% | 145,276 | -24.776% |
| 2025-11-10 | 29.88 | 30.19 | 28.66 | 28.86 | -1.300% | 188,261 | -24.359% |
| 2025-11-07 | 28.50 | 29.76 | 28.50 | 29.24 | +2.059% | 215,453 | -25.342% |
| 2025-11-06 | 28.79 | 29.82 | 28.42 | 28.65 | -1.105% | 261,372 | -23.805% |
| 2025-11-05 | 28.10 | 29.58 | 27.11 | 28.97 | +3.170% | 375,276 | -24.646% |
| 2025-11-04 | 29.17 | 29.56 | 27.93 | 28.08 | -5.486% | 374,337 | -22.258% |
| 2025-11-03 | 30.12 | 30.61 | 29.25 | 29.71 | -1.688% | 395,834 | -26.523% |
| 2025-10-31 | 32.44 | 33.50 | 30.19 | 30.22 | -15.516% | 861,371 | -27.763% |
| 2025-10-30 | 38.09 | 38.83 | 35.77 | 35.77 | -7.235% | 557,578 | -38.971% |
| 2025-10-29 | 37.74 | 39.75 | 37.74 | 38.56 | +1.903% | 228,564 | -43.387% |
| 2025-10-28 | 37.25 | 38.02 | 37.11 | 37.84 | +0.745% | 98,814 | -42.310% |
| 2025-10-27 | 38.77 | 38.77 | 37.21 | 37.56 | -2.467% | 142,987 | -41.880% |
| 2025-10-24 | 37.96 | 39.00 | 37.53 | 38.51 | +2.420% | 124,721 | -43.313% |
| 2025-10-23 | 36.78 | 37.94 | 36.47 | 37.60 | +2.957% | 164,132 | -41.941% |
| 2025-10-22 | 37.01 | 38.14 | 35.85 | 36.52 | -2.248% | 223,789 | -40.225% |
| 2025-10-21 | 35.57 | 37.86 | 35.57 | 37.36 | +5.596% | 290,905 | -41.569% |
| 2025-10-20 | 32.77 | 35.43 | 32.17 | 35.38 | +11.433% | 292,002 | -38.298% |
| 2025-10-17 | 32.17 | 32.47 | 31.47 | 31.75 | -2.368% | 165,562 | -31.244% |
| 2025-10-16 | 33.06 | 33.17 | 32.18 | 32.52 | -1.663% | 104,008 | -32.872% |
| 2025-10-15 | 33.21 | 33.51 | 32.77 | 33.07 | +0.425% | 164,778 | -33.989% |
| 2025-10-14 | 31.13 | 33.22 | 31.00 | 32.93 | +3.586% | 153,331 | -33.708% |
| 2025-10-13 | 31.80 | 32.01 | 31.24 | 31.79 | +1.728% | 145,156 | -31.331% |
| 2025-10-10 | 32.50 | 32.54 | 31.19 | 31.25 | -3.846% | 159,785 | -30.144% |
| 2025-10-09 | 33.30 | 33.87 | 32.13 | 32.50 | -2.898% | 156,069 | -32.831% |
| 2025-10-08 | 34.32 | 34.32 | 33.17 | 33.47 | -1.732% | 133,024 | -34.777% |
| 2025-10-07 | 35.85 | 35.85 | 33.14 | 34.06 | -4.967% | 278,717 | -35.907% |
| 2025-10-06 | 36.79 | 37.13 | 35.80 | 35.84 | -1.889% | 128,627 | -39.090% |
| 2025-10-03 | 36.71 | 37.36 | 36.22 | 36.53 | -0.082% | 101,548 | -40.241% |
| 2025-10-02 | 36.61 | 36.77 | 35.74 | 36.56 | +0.055% | 121,671 | -40.290% |
| 2025-10-01 | 36.28 | 37.08 | 35.97 | 36.54 | -1.056% | 110,936 | -40.257% |
| 2025-09-30 | 36.53 | 37.39 | 36.34 | 36.93 | +1.067% | 223,909 | -40.888% |
| 2025-09-29 | 37.11 | 37.11 | 35.41 | 36.54 | -0.949% | 195,649 | -40.257% |
| 2025-09-26 | 36.85 | 37.21 | 36.33 | 36.89 | +0.463% | 113,401 | -40.824% |
| 2025-09-25 | 37.00 | 37.16 | 35.89 | 36.72 | -1.766% | 183,334 | -40.550% |
| 2025-09-24 | 38.34 | 39.42 | 37.12 | 37.38 | -1.967% | 194,050 | -41.600% |
| 2025-09-23 | 39.20 | 40.12 | 37.89 | 38.13 | -1.904% | 184,950 | -42.748% |
| 2025-09-22 | 37.84 | 39.22 | 37.49 | 38.87 | +2.370% | 178,114 | -43.838% |
| 2025-09-19 | 38.88 | 38.99 | 37.77 | 37.97 | -2.541% | 204,338 | -42.507% |
| 2025-09-18 | 38.85 | 39.17 | 38.10 | 38.96 | +1.142% | 175,917 | -43.968% |
| 2025-09-17 | 39.15 | 40.67 | 38.46 | 38.52 | -1.634% | 231,983 | -43.328% |
| 2025-09-16 | 39.09 | 39.27 | 38.56 | 39.16 | +0.205% | 139,601 | -44.254% |
| 2025-09-15 | 37.96 | 39.09 | 37.26 | 39.08 | +3.250% | 148,290 | -44.140% |
| 2025-09-12 | 38.89 | 39.22 | 37.83 | 37.85 | -3.123% | 114,989 | -42.325% |
| 2025-09-11 | 38.70 | 39.67 | 38.70 | 39.07 | +0.592% | 105,543 | -44.126% |
| 2025-09-10 | 38.75 | 38.89 | 37.65 | 38.84 | -0.154% | 217,462 | -43.795% |
| 2025-09-09 | 38.85 | 39.10 | 37.24 | 38.90 | -0.308% | 228,404 | -43.882% |
| 2025-09-08 | 38.80 | 39.30 | 38.24 | 39.02 | +1.615% | 219,259 | -44.054% |
| 2025-09-05 | 39.00 | 39.79 | 37.83 | 38.40 | -1.665% | 182,734 | -43.151% |
| 2025-09-04 | 37.91 | 39.36 | 37.91 | 39.05 | +2.574% | 195,765 | -44.097% |
| 2025-09-03 | 38.22 | 39.50 | 37.77 | 38.07 | -0.678% | 262,962 | -42.658% |
| 2025-09-02 | 36.41 | 38.40 | 35.54 | 38.33 | +4.101% | 276,389 | -43.047% |
| 2025-08-29 | 36.46 | 37.02 | 35.75 | 36.82 | +1.910% | 186,220 | -40.712% |
| 2025-08-28 | 35.79 | 36.50 | 35.37 | 36.13 | +1.517% | 229,339 | -39.579% |
| 2025-08-27 | 34.67 | 36.15 | 34.55 | 35.59 | +1.051% | 201,930 | -38.663% |
| 2025-08-26 | 34.01 | 35.25 | 34.01 | 35.22 | +3.284% | 147,812 | -38.018% |
| 2025-08-25 | 34.14 | 34.83 | 33.37 | 34.10 | -0.234% | 241,283 | -35.982% |
| 2025-08-22 | 34.19 | 35.11 | 33.47 | 34.18 | -0.379% | 334,221 | -36.132% |
| 2025-08-21 | 30.45 | 35.11 | 30.22 | 34.31 | +16.384% | 853,988 | -36.374% |
| 2025-08-20 | 28.43 | 29.48 | 28.28 | 29.48 | +3.077% | 178,140 | -25.950% |
| 2025-08-19 | 28.79 | 29.50 | 28.44 | 28.60 | -0.556% | 86,434 | -23.671% |
| 2025-08-18 | 28.53 | 29.24 | 28.53 | 28.76 | +1.019% | 123,065 | -24.096% |
| 2025-08-15 | 29.06 | 29.06 | 28.27 | 28.47 | -1.692% | 166,965 | -23.323% |
| 2025-08-14 | 28.18 | 29.00 | 27.88 | 28.96 | +0.486% | 117,614 | -24.620% |
| 2025-08-13 | 28.19 | 29.36 | 27.94 | 28.82 | +2.453% | 187,430 | -24.254% |
| 2025-08-12 | 26.28 | 28.47 | 26.00 | 28.13 | +8.736% | 228,604 | -22.396% |
| 2025-08-11 | 26.20 | 26.50 | 25.61 | 25.87 | 0.000% | 116,911 | -15.617% |
| 2025-08-08 | 24.10 | 26.03 | 23.61 | 25.87 | +4.610% | 192,799 | -15.617% |
| 2025-08-07 | 25.29 | 25.29 | 24.12 | 24.73 | -0.161% | 132,593 | -11.727% |
| 2025-08-06 | 24.56 | 25.03 | 24.23 | 24.77 | +1.475% | 161,010 | -11.869% |
| 2025-08-05 | 24.08 | 24.59 | 23.63 | 24.41 | +0.868% | 198,428 | -10.569% |
| 2025-08-04 | 26.63 | 26.89 | 23.64 | 24.20 | -8.125% | 437,386 | -9.793% |
| 2025-08-01 | 28.57 | 30.82 | 26.15 | 26.34 | +9.295% | 947,014 | -17.122% |
| 2025-07-31 | 24.50 | 24.85 | 23.86 | 24.10 | -1.067% | 265,786 | -9.419% |
| 2025-07-30 | 25.03 | 25.07 | 23.84 | 24.36 | -1.536% | 125,062 | -10.386% |
| 2025-07-29 | 25.95 | 25.96 | 24.58 | 24.74 | -2.828% | 196,643 | -11.762% |
| 2025-07-28 | 24.51 | 26.06 | 24.25 | 25.46 | +4.946% | 259,582 | -14.258% |
| 2025-07-25 | 23.78 | 24.37 | 23.38 | 24.26 | +2.971% | 87,151 | -10.016% |
| 2025-07-24 | 23.21 | 23.89 | 22.96 | 23.56 | -0.212% | 193,580 | -7.343% |
| 2025-07-23 | 23.17 | 23.66 | 22.93 | 23.61 | +2.831% | 154,706 | -7.539% |
| 2025-07-22 | 23.01 | 23.31 | 22.41 | 22.96 | +0.790% | 145,849 | -4.922% |
| 2025-07-21 | 22.67 | 23.14 | 22.48 | 22.78 | +0.485% | 102,711 | -4.170% |
| 2025-07-18 | 23.81 | 23.94 | 22.32 | 22.67 | -4.346% | 162,071 | -3.705% |
| 2025-07-17 | 23.69 | 24.23 | 23.47 | 23.70 | +0.169% | 128,124 | -7.890% |
| 2025-07-16 | 23.56 | 23.82 | 22.76 | 23.66 | +0.681% | 204,762 | -7.735% |
| 2025-07-15 | 24.09 | 24.49 | 23.39 | 23.50 | -3.372% | 144,218 | -7.106% |
| 2025-07-14 | 24.12 | 25.97 | 23.67 | 24.32 | +0.913% | 158,965 | -10.238% |
| 2025-07-11 | 24.12 | 24.43 | 23.80 | 24.10 | -0.619% | 153,382 | -9.419% |
| 2025-07-10 | 23.57 | 24.54 | 23.57 | 24.25 | +2.364% | 132,166 | -9.979% |
| 2025-07-09 | 24.16 | 24.48 | 23.54 | 23.69 | -1.864% | 124,586 | -7.851% |
| 2025-07-08 | 23.68 | 24.15 | 23.31 | 24.14 | +2.899% | 217,478 | -9.569% |
| 2025-07-07 | 23.66 | 24.05 | 23.03 | 23.46 | -2.494% | 192,847 | -6.948% |
| 2025-07-03 | 24.25 | 24.85 | 23.80 | 24.06 | -0.455% | 128,043 | -9.268% |
| 2025-07-02 | 22.86 | 24.59 | 22.79 | 24.17 | +6.852% | 266,028 | -9.681% |
| 2025-07-01 | 21.55 | 22.86 | 21.47 | 22.62 | +5.209% | 172,350 | -3.492% |
| 2025-06-30 | 21.77 | 21.78 | 21.09 | 21.50 | -1.286% | 120,923 | +1.535% |
| 2025-06-27 | 21.36 | 21.88 | 21.00 | 21.78 | +3.517% | 268,529 | +0.230% |
| 2025-06-26 | 20.29 | 21.12 | 20.06 | 21.04 | +4.885% | 129,526 | +3.755% |
| 2025-06-25 | 20.26 | 20.52 | 19.84 | 20.06 | -0.840% | 127,144 | +8.824% |
| 2025-06-24 | 20.13 | 20.67 | 19.77 | 20.23 | +1.761% | 204,753 | +7.909% |
| 2025-06-23 | 20.32 | 20.50 | 19.32 | 19.88 | -2.644% | 369,815 | +9.809% |
| 2025-06-20 | 21.23 | 21.39 | 20.38 | 20.42 | -2.669% | 266,191 | +6.905% |
| 2025-06-18 | 21.74 | 21.79 | 20.95 | 20.98 | -2.555% | 238,729 | +4.051% |
| 2025-06-17 | 21.68 | 21.83 | 21.39 | 21.53 | -1.869% | 107,900 | +1.393% |
| 2025-06-16 | 22.10 | 22.30 | 21.57 | 21.94 | +0.688% | 125,478 | -0.501% |
| 2025-06-13 | 21.98 | 22.60 | 21.75 | 21.79 | -3.112% | 187,374 | +0.184% |
| 2025-06-12 | 23.60 | 23.99 | 22.19 | 22.49 | -6.486% | 238,477 | -2.935% |
| 2025-06-11 | 23.10 | 24.07 | 22.90 | 24.05 | +5.022% | 174,300 | -9.231% |
| 2025-06-10 | 22.75 | 23.43 | 22.57 | 22.90 | +2.095% | 154,699 | -4.672% |
| 2025-06-09 | 22.01 | 22.57 | 21.76 | 22.43 | +2.233% | 140,563 | -2.675% |
| 2025-06-06 | 21.64 | 22.03 | 21.26 | 21.94 | +3.932% | 222,441 | -0.501% |
| 2025-06-05 | 21.12 | 21.25 | 20.58 | 21.11 | -0.095% | 164,435 | +3.411% |
| 2025-06-04 | 20.82 | 21.14 | 20.10 | 21.13 | +0.571% | 242,520 | +3.313% |
| 2025-06-03 | 20.82 | 21.29 | 20.36 | 21.01 | +1.645% | 244,063 | +3.903% |
| 2025-06-02 | 23.05 | 23.21 | 20.36 | 20.67 | -10.286% | 527,737 | +5.612% |
| 2025-05-30 | 23.05 | 23.57 | 22.72 | 23.04 | -0.946% | 189,721 | -5.252% |
| 2025-05-29 | 23.83 | 23.83 | 22.75 | 23.26 | -1.105% | 169,894 | -6.148% |
| 2025-05-28 | 22.30 | 24.38 | 22.06 | 23.52 | +5.566% | 616,846 | -7.185% |
| 2025-05-27 | 22.41 | 22.60 | 21.92 | 22.28 | +1.411% | 207,242 | -2.020% |
| 2025-05-23 | 21.60 | 22.11 | 21.45 | 21.97 | -0.768% | 250,383 | -0.637% |
| 2025-05-22 | 22.06 | 22.54 | 21.79 | 22.14 | +0.045% | 184,455 | -1.400% |
| 2025-05-21 | 23.16 | 23.41 | 21.80 | 22.13 | -6.348% | 483,511 | -1.356% |
| 2025-05-20 | 23.52 | 24.38 | 23.52 | 23.63 | +0.255% | 233,455 | -7.617% |
| 2025-05-19 | 23.31 | 23.74 | 22.91 | 23.57 | -1.504% | 261,004 | -7.382% |
| 2025-05-16 | 24.26 | 24.55 | 23.81 | 23.93 | -1.523% | 194,260 | -8.776% |
| 2025-05-15 | 24.84 | 25.45 | 24.03 | 24.30 | -1.977% | 294,461 | -10.165% |
| 2025-05-14 | 24.59 | 25.77 | 24.29 | 24.79 | +0.978% | 516,356 | -11.940% |
| 2025-05-13 | 24.71 | 25.18 | 24.36 | 24.55 | +0.904% | 306,954 | -11.079% |
| 2025-05-12 | 26.28 | 26.47 | 23.89 | 24.33 | -1.338% | 358,585 | -10.275% |
| 2025-05-09 | 26.09 | 26.73 | 24.53 | 24.66 | -4.788% | 501,748 | -11.476% |
| 2025-05-08 | 25.40 | 26.31 | 24.99 | 25.90 | +3.228% | 592,668 | -15.714% |
| 2025-05-07 | 25.67 | 25.85 | 24.52 | 25.09 | -1.376% | 886,351 | -12.993% |
| 2025-05-06 | 23.08 | 25.74 | 23.05 | 25.44 | +9.514% | 1,281,248 | -14.190% |
| 2025-05-05 | 21.66 | 23.78 | 21.53 | 23.23 | +6.170% | 1,583,734 | -6.027% |
| 2025-05-02 | 16.94 | 22.20 | 16.79 | 21.88 | +43.758% | 2,351,652 | -0.229% |
| 2025-05-01 | 14.50 | 15.40 | 14.50 | 15.22 | +3.749% | 257,093 | +43.430% |
| 2025-04-30 | 14.66 | 14.80 | 14.02 | 14.67 | -1.873% | 303,597 | +48.807% |
| 2025-04-29 | 14.61 | 14.96 | 14.37 | 14.95 | +2.327% | 210,741 | +46.020% |
| 2025-04-28 | 14.10 | 14.73 | 14.03 | 14.61 | +3.032% | 298,675 | +49.418% |
| 2025-04-25 | 13.26 | 14.20 | 13.17 | 14.18 | +5.821% | 318,274 | +53.949% |
| 2025-04-24 | 12.82 | 13.45 | 12.63 | 13.40 | +5.346% | 246,107 | +62.910% |
| 2025-04-23 | 13.07 | 13.58 | 12.68 | 12.72 | +2.746% | 285,790 | +71.619% |
| 2025-04-22 | 12.14 | 12.40 | 11.73 | 12.38 | +4.384% | 193,217 | +76.333% |
| 2025-04-21 | 12.00 | 12.16 | 11.61 | 11.86 | -2.627% | 192,759 | +84.064% |
| 2025-04-17 | 11.74 | 12.32 | 11.71 | 12.18 | +3.220% | 201,544 | +79.228% |
| 2025-04-16 | 12.42 | 12.61 | 11.48 | 11.80 | -7.306% | 316,645 | +85.000% |
| 2025-04-15 | 12.32 | 12.87 | 12.23 | 12.73 | +2.910% | 325,822 | +71.485% |
| 2025-04-14 | 12.38 | 12.60 | 11.72 | 12.37 | 0.000% | 265,596 | +76.475% |