Dark

CSTM
Constellium SE Class A Ordinary shares
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

29.48USD-2.513%(-0.76)2,436,241

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:28:30 AM EDT

30.26USD+0.066%(+0.02)3,596

After-hours

Jul 2, 2026 4:32:30 PM EDT

29.51USD+0.102%(+0.03)343,426

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	30.2300	30.7100	28.7200	29.4900	-2.480%	2,436,241	0.000%
2026-07-01	31.2000	31.3300	30.0400	30.2400	-5.115%	1,801,020	-2.480%
2026-06-30	31.7400	32.1099	31.3300	31.8700	+2.279%	1,602,066	-7.468%
2026-06-29	31.5300	32.4199	30.6900	31.1600	-1.951%	2,087,637	-5.359%
2026-06-26	33.1700	33.4900	31.2500	31.7800	-5.781%	6,516,126	-7.206%
2026-06-25	33.5300	34.0300	32.9150	33.7300	+3.276%	1,520,313	-12.570%
2026-06-24	32.8700	33.4500	32.3300	32.6600	-1.833%	1,733,326	-9.706%
2026-06-23	32.9700	33.9700	32.6300	33.2700	-3.844%	1,467,741	-11.362%
2026-06-22	34.1900	34.6200	33.9400	34.6000	+1.765%	1,725,687	-14.769%
2026-06-18	34.2100	34.4667	33.6700	34.0000	+0.950%	1,923,980	-13.265%
2026-06-17	34.0900	34.7200	33.2000	33.6800	-1.463%	1,443,137	-12.441%
2026-06-16	34.7900	35.6000	34.0200	34.1800	-1.527%	1,339,484	-13.721%
2026-06-15	36.5700	36.7277	34.5100	34.7100	-2.500%	2,197,341	-15.039%
2026-06-12	35.2000	36.0050	35.0101	35.6000	+2.446%	1,602,504	-17.163%
2026-06-11	33.3900	34.7600	33.0600	34.7500	+6.432%	1,675,383	-15.137%
2026-06-10	33.4600	34.1899	32.2400	32.6500	-3.971%	1,822,756	-9.678%
2026-06-09	34.8700	35.0650	32.5201	34.0000	-0.556%	1,748,730	-13.265%
2026-06-08	34.3600	34.6600	33.2500	34.1900	+0.885%	1,534,233	-13.747%
2026-06-05	35.0000	35.4000	33.2369	33.8900	-6.252%	2,161,178	-12.983%
2026-06-04	35.0100	36.8800	34.9500	36.1500	+0.809%	1,514,401	-18.423%
2026-06-03	35.6900	36.5900	35.1700	35.8600	-0.582%	2,214,691	-17.764%
2026-06-02	35.0000	36.9900	34.7500	36.0700	+3.978%	3,247,657	-18.242%
2026-06-01	33.9800	34.9500	33.6600	34.6900	+1.255%	2,521,022	-14.990%
2026-05-29	34.3800	34.8400	33.6200	34.2600	-0.262%	2,652,067	-13.923%
2026-05-28	33.6000	35.0400	33.4135	34.3500	+1.148%	1,810,333	-14.148%
2026-05-27	33.0000	34.0200	30.5900	33.9600	-3.741%	5,022,034	-13.163%
2026-05-26	33.8800	35.2950	33.8000	35.2800	+6.137%	3,091,569	-16.412%
2026-05-22	32.0300	33.5380	31.8600	33.2400	+3.745%	3,138,751	-11.282%
2026-05-21	31.5800	32.4100	31.1400	32.0400	-0.280%	1,276,146	-7.959%
2026-05-20	31.5500	32.3500	31.0400	32.1300	+2.849%	1,972,980	-8.217%
2026-05-19	31.5600	31.5600	29.8500	31.2400	-3.132%	2,397,757	-5.602%
2026-05-18	32.2000	32.9200	31.8500	32.2500	+1.065%	2,197,080	-8.558%
2026-05-15	32.2700	32.5500	31.6300	31.9100	-4.746%	1,441,190	-7.584%
2026-05-14	34.7100	34.9400	32.9200	33.5000	-3.067%	1,523,745	-11.970%
2026-05-13	34.0000	34.6100	33.4600	34.5600	+3.753%	2,207,418	-14.670%
2026-05-12	33.8800	34.1349	32.3001	33.3100	-2.602%	1,581,552	-11.468%
2026-05-11	34.0000	34.3500	33.7900	34.2000	+0.945%	1,748,018	-13.772%
2026-05-08	33.3600	33.8900	33.0300	33.8800	+3.073%	1,897,143	-12.957%
2026-05-07	33.6300	33.6507	32.6800	32.8700	-1.380%	1,834,619	-10.283%
2026-05-06	33.5300	33.8600	32.8500	33.3300	+1.123%	1,931,918	-11.521%
2026-05-05	31.5000	33.1900	31.1800	32.9600	+6.874%	2,332,580	-10.528%
2026-05-04	31.7400	31.9200	30.4100	30.8400	-3.655%	2,943,172	-4.377%
2026-05-01	31.1300	32.3600	30.9200	32.0100	+2.334%	2,795,274	-7.873%
2026-04-30	32.0900	32.8300	31.1000	31.2800	-2.948%	3,342,069	-5.723%
2026-04-29	31.1100	33.6900	31.0820	32.2300	+3.700%	4,575,833	-8.501%
2026-04-28	30.8900	31.2800	30.5900	31.0800	-0.353%	2,980,619	-5.116%
2026-04-27	31.4500	31.6100	30.6900	31.1900	-0.605%	1,826,869	-5.450%
2026-04-24	30.4400	31.4600	29.9456	31.3800	+3.633%	1,453,334	-6.023%
2026-04-23	30.8200	31.5000	29.9450	30.2800	-1.720%	1,724,265	-2.609%
2026-04-22	30.4100	30.9600	30.1600	30.8100	+2.837%	1,932,410	-4.284%
2026-04-21	30.5600	30.9600	29.8600	29.9600	-1.057%	1,848,963	-1.569%
2026-04-20	29.4500	30.5000	29.2701	30.2800	+2.366%	1,609,478	-2.609%
2026-04-17	30.1000	30.4700	28.3900	29.5800	-0.270%	3,079,215	-0.304%
2026-04-16	29.9300	30.6650	29.5300	29.6600	+0.034%	2,189,312	-0.573%
2026-04-15	30.7300	31.2000	29.6500	29.6500	-2.882%	1,790,149	-0.540%
2026-04-14	30.6500	30.8500	30.0000	30.5300	+0.428%	1,827,195	-3.406%
2026-04-13	29.5000	30.5100	29.4700	30.4000	+2.564%	2,061,568	-2.993%
2026-04-10	29.7800	30.1800	29.5300	29.6400	+0.577%	1,716,053	-0.506%
2026-04-09	29.1300	30.1424	29.0600	29.4700	+2.043%	1,786,644	+0.068%
2026-04-08	28.5100	29.0000	28.0000	28.8800	+6.490%	2,342,072	+2.112%
2026-04-07	27.9000	28.2935	26.6800	27.1200	-2.551%	2,711,614	+8.739%
2026-04-06	27.7000	28.0850	26.6500	27.8300	+0.760%	2,764,488	+5.965%
2026-04-02	26.5000	27.9699	26.4500	27.6200	+1.098%	3,797,204	+6.770%
2026-04-01	25.0000	27.5400	24.9900	27.3200	+11.147%	5,203,769	+7.943%
2026-03-31	23.8000	24.6700	23.6500	24.5800	+6.592%	1,612,950	+19.976%
2026-03-30	24.1600	24.5400	22.9800	23.0600	-1.326%	1,694,193	+27.884%
2026-03-27	23.8500	23.9900	23.2400	23.3700	-2.422%	1,312,130	+26.187%
2026-03-26	24.7100	25.2299	23.8200	23.9500	-6.115%	1,971,145	+23.132%
2026-03-25	25.3600	25.6800	25.1100	25.5100	+3.489%	1,781,403	+15.602%
2026-03-24	23.5900	24.9400	23.5000	24.6500	+3.441%	1,434,896	+19.635%
2026-03-23	22.9100	24.3650	22.8500	23.8300	+6.479%	1,891,986	+23.752%
2026-03-20	23.7400	23.8000	22.0300	22.3800	-5.649%	3,395,504	+31.769%
2026-03-19	23.5000	23.8400	22.6580	23.7200	-3.812%	2,853,331	+24.325%
2026-03-18	25.0200	25.2300	24.5000	24.6600	-2.026%	2,823,450	+19.586%
2026-03-17	25.3100	25.6325	24.9500	25.1700	-0.592%	1,876,143	+17.163%
2026-03-16	24.9200	25.6600	24.6600	25.3200	+2.885%	3,083,574	+16.469%
2026-03-13	25.2700	25.8500	24.4600	24.6100	+0.081%	1,739,940	+19.829%
2026-03-12	24.9250	25.0900	24.3200	24.5900	-2.921%	2,210,205	+19.927%
2026-03-11	25.3300	25.5100	24.4300	25.3300	-0.628%	2,104,269	+16.423%
2026-03-10	25.4200	26.1200	25.3600	25.4900	+1.191%	2,218,246	+15.692%
2026-03-09	24.1800	25.3500	23.6600	25.1900	+1.778%	2,166,321	+17.070%
2026-03-06	25.4200	25.7500	24.3350	24.7500	-6.036%	2,468,861	+19.152%
2026-03-05	25.9400	26.4100	25.5000	26.3400	-1.089%	3,302,202	+11.959%
2026-03-04	26.2500	27.4100	25.7000	26.6300	+3.097%	3,328,681	+10.740%
2026-03-03	25.0000	25.8800	24.0000	25.8300	-0.883%	2,579,803	+14.170%
2026-03-02	24.7700	26.3100	24.7700	26.0600	+4.701%	2,885,354	+13.162%
2026-02-27	25.5700	25.6066	24.6100	24.8900	-4.085%	2,799,018	+18.481%
2026-02-26	25.9600	26.0600	25.1900	25.9500	-0.154%	2,343,520	+13.642%
2026-02-25	25.1700	26.0250	25.0900	25.9900	+5.010%	6,012,671	+13.467%
2026-02-24	25.4800	26.0300	24.5900	24.7500	-2.482%	2,306,620	+19.152%
2026-02-23	25.3900	25.8850	24.6100	25.3800	-0.236%	1,700,189	+16.194%
2026-02-20	25.6600	25.8600	25.1200	25.4400	-1.434%	2,227,736	+15.920%
2026-02-19	25.4900	26.9699	25.3100	25.8100	+0.663%	3,113,499	+14.258%
2026-02-18	25.6850	27.2500	24.9100	25.6400	+9.526%	5,854,930	+15.016%
2026-02-17	22.8300	23.6200	22.3200	23.4100	+0.515%	4,700,221	+25.972%
2026-02-13	23.1650	23.6700	22.3401	23.2900	-4.275%	3,008,799	+26.621%
2026-02-12	25.3500	25.4900	24.0700	24.3300	-1.498%	1,715,031	+21.208%
2026-02-11	25.0100	25.3899	24.4700	24.7000	+0.244%	1,481,357	+19.393%
2026-02-10	24.7000	25.0000	24.2350	24.6400	-0.243%	1,102,155	+19.683%
2026-02-09	24.8800	24.9000	24.3300	24.7000	-0.162%	1,406,661	+19.393%
2026-02-06	23.8600	25.0100	23.6500	24.7400	+5.953%	1,214,074	+19.200%
2026-02-05	23.9000	24.1800	23.2700	23.3500	-3.909%	1,768,225	+26.296%
2026-02-04	24.7000	25.1500	23.7200	24.3000	-1.059%	1,868,647	+21.358%
2026-02-03	24.0600	24.8300	23.8300	24.5600	+3.629%	2,840,082	+20.073%
2026-02-02	22.3700	23.7550	22.2100	23.7000	+5.474%	1,998,566	+24.430%
2026-01-30	22.6700	22.9640	21.9501	22.4700	-3.021%	1,586,794	+31.242%
2026-01-29	23.5900	23.7100	22.5600	23.1700	+0.433%	1,187,010	+27.277%
2026-01-28	22.8900	23.1000	22.4100	23.0700	+1.675%	955,440	+27.828%
2026-01-27	22.6200	23.0050	22.5900	22.6900	+0.443%	965,322	+29.969%
2026-01-26	23.2400	23.4999	22.5100	22.5900	-1.526%	1,221,873	+30.544%
2026-01-23	22.9600	23.2150	22.4050	22.9400	+0.306%	807,218	+28.553%
2026-01-22	23.1500	23.6400	22.8050	22.8700	-0.608%	1,680,867	+28.946%
2026-01-21	22.2400	23.0250	22.0100	23.0100	+4.686%	1,098,378	+28.162%
2026-01-20	21.7300	22.5200	21.6100	21.9800	-0.812%	1,471,710	+34.167%
2026-01-16	22.6000	22.8000	22.0700	22.1600	-3.316%	1,677,056	+33.078%
2026-01-15	22.6400	23.0000	22.5100	22.9200	+0.659%	1,495,120	+28.665%
2026-01-14	22.0000	22.7800	21.9200	22.7700	+3.641%	1,800,504	+29.513%
2026-01-13	22.1400	22.3000	21.7600	21.9700	+0.365%	1,375,808	+34.228%
2026-01-12	21.0100	22.0000	20.9100	21.8900	+5.038%	2,092,337	+34.719%
2026-01-09	20.2400	20.8900	20.2200	20.8400	+2.914%	1,828,136	+41.507%
2026-01-08	19.8500	20.4399	19.7800	20.2500	+1.250%	1,399,247	+45.630%
2026-01-07	19.7900	20.0200	19.5200	20.0000	+0.503%	1,023,894	+47.450%
2026-01-06	19.5800	20.1500	19.5600	19.9000	+1.842%	2,597,457	+48.191%
2026-01-05	19.8200	20.0300	19.4800	19.5400	-1.163%	1,604,569	+50.921%
2026-01-02	19.0400	19.8000	19.0400	19.7700	+4.881%	911,396	+49.165%
2025-12-31	19.0100	19.0850	18.7650	18.8500	-0.633%	657,106	+56.446%
2025-12-30	19.0100	19.2800	18.8800	18.9700	+0.317%	634,613	+55.456%
2025-12-29	18.7500	18.9950	18.5100	18.9100	-0.211%	732,824	+55.949%
2025-12-26	19.0200	19.0900	18.8700	18.9500	+0.265%	385,801	+55.620%
2025-12-24	19.2200	19.2300	18.8200	18.9000	-1.408%	276,867	+56.032%
2025-12-23	18.9600	19.3800	18.8500	19.1700	+1.108%	1,170,258	+53.834%
2025-12-22	18.9600	19.2900	18.8700	18.9600	+1.066%	1,665,360	+55.538%
2025-12-19	18.1600	18.7800	18.1600	18.7600	+2.964%	2,011,378	+57.196%
2025-12-18	18.3600	18.4980	18.0800	18.2200	+0.886%	784,941	+61.855%
2025-12-17	18.5000	18.7200	17.8800	18.0600	-2.431%	1,176,440	+63.289%
2025-12-16	18.3000	18.7100	18.2500	18.5100	+0.707%	1,300,541	+59.319%
2025-12-15	18.1000	18.5900	18.0150	18.3800	+0.163%	1,480,134	+60.446%
2025-12-12	18.6200	18.7500	18.2450	18.3500	-0.971%	1,873,948	+60.708%
2025-12-11	18.2600	18.5900	18.1600	18.5300	+2.150%	2,432,641	+59.147%
2025-12-10	17.4300	18.2300	17.3401	18.1400	+4.373%	1,072,865	+62.569%
2025-12-09	17.3100	17.5800	17.2000	17.3800	-0.686%	842,432	+69.678%
2025-12-08	17.8600	17.8850	17.3600	17.5000	-1.519%	993,350	+68.514%
2025-12-05	18.1000	18.2494	17.5500	17.7700	-2.255%	1,436,092	+65.954%
2025-12-04	17.8300	18.3350	17.5700	18.1800	+1.112%	1,349,715	+62.211%
2025-12-03	17.0800	17.9950	16.9000	17.9800	+6.454%	1,454,739	+64.016%
2025-12-02	16.9600	17.0100	16.5800	16.8900	0.000%	1,343,819	+74.600%
2025-12-01	16.6300	17.1100	16.6300	16.8900	+0.476%	1,261,504	+74.600%
2025-11-28	16.6700	16.9200	16.5750	16.8100	+1.204%	588,717	+75.431%
2025-11-26	15.9200	16.6400	15.3079	16.6100	+3.168%	1,420,707	+77.544%
2025-11-25	15.6000	16.2600	15.4750	16.1000	+3.604%	1,298,655	+83.168%
2025-11-24	15.0500	15.5800	15.0500	15.5400	+0.909%	1,332,418	+89.768%
2025-11-21	15.1800	15.4900	14.8650	15.4000	+1.717%	1,322,030	+91.494%
2025-11-20	15.2900	15.6300	15.0350	15.1400	+1.679%	1,338,572	+94.782%
2025-11-19	14.7400	15.2600	14.6200	14.8900	+0.949%	1,489,196	+98.052%
2025-11-18	14.8100	14.9700	14.6400	14.7500	-1.073%	807,488	+99.932%
2025-11-17	15.3200	15.6600	14.8750	14.9100	-3.307%	861,549	+97.787%
2025-11-14	15.5100	15.6100	15.2200	15.4200	-1.470%	710,386	+91.245%
2025-11-13	16.0300	16.0600	15.4810	15.6500	-2.553%	698,983	+88.435%
2025-11-12	16.7800	16.7800	15.9650	16.0600	-0.557%	1,054,205	+83.624%
2025-11-11	16.4200	16.4200	15.9850	16.1500	-0.432%	1,334,013	+82.601%
2025-11-10	16.0700	16.4100	16.0300	16.2200	+2.464%	934,514	+81.813%
2025-11-07	15.5300	15.8650	15.3100	15.8300	+2.592%	617,849	+86.292%
2025-11-06	15.7100	16.0250	15.4200	15.4300	-1.594%	1,161,460	+91.121%
2025-11-05	15.9800	16.0950	15.6350	15.6800	-1.569%	986,215	+88.074%
2025-11-04	15.8000	16.1900	15.6400	15.9300	-1.788%	1,091,881	+85.122%
2025-11-03	15.9500	16.6200	15.7800	16.2200	+3.115%	1,713,598	+81.813%
2025-10-31	16.0000	16.2000	15.6550	15.7300	-2.841%	1,868,307	+87.476%
2025-10-30	16.4700	16.6000	16.0450	16.1900	-0.492%	2,040,740	+82.149%
2025-10-29	17.5000	18.0100	16.0000	16.2700	-3.785%	3,189,300	+81.254%
2025-10-28	16.8500	17.1100	16.7650	16.9100	+0.356%	1,641,160	+74.394%
2025-10-27	16.9000	17.0300	16.7350	16.8500	-0.296%	1,096,030	+75.015%
2025-10-24	16.8700	17.3400	16.8500	16.9000	+1.198%	1,457,233	+74.497%
2025-10-23	16.0100	17.1400	15.9300	16.7000	+6.641%	2,002,169	+76.587%
2025-10-22	16.1100	16.2500	15.4500	15.6600	-2.551%	1,039,450	+88.314%
2025-10-21	15.7700	16.6205	15.6900	16.0700	+0.752%	1,472,697	+83.510%
2025-10-20	15.4400	15.9700	15.3100	15.9500	+4.317%	831,030	+84.890%
2025-10-17	15.2500	15.4300	15.0700	15.2900	-1.291%	645,193	+92.871%
2025-10-16	15.9100	16.0100	15.2400	15.4900	-2.640%	942,229	+90.381%
2025-10-15	15.4000	16.0550	15.3400	15.9100	+3.851%	1,390,769	+85.355%
2025-10-14	14.7400	15.5100	14.6600	15.3200	+1.524%	901,655	+92.493%
2025-10-13	14.7800	15.1100	14.4475	15.0900	+4.719%	849,028	+95.427%
2025-10-10	14.9700	15.3700	14.3900	14.4100	-3.933%	990,386	+104.650%
2025-10-09	15.1500	15.2900	14.8700	15.0000	-0.728%	895,299	+96.600%
2025-10-08	15.4000	15.5300	14.9422	15.1100	-1.756%	1,356,730	+95.169%
2025-10-07	15.3500	16.1900	15.3500	15.3800	+1.585%	1,474,340	+91.743%
2025-10-06	15.7100	15.7300	15.1300	15.1400	-1.943%	785,152	+94.782%
2025-10-03	15.7500	15.8500	15.4300	15.4400	0.000%	819,917	+90.997%
2025-10-02	15.1300	15.5950	14.9500	15.4400	+2.523%	860,855	+90.997%
2025-10-01	14.8700	15.2000	14.8700	15.0600	+1.210%	1,093,839	+95.817%
2025-09-30	15.0600	15.1000	14.5100	14.8800	-0.998%	1,155,325	+98.185%
2025-09-29	15.5500	15.5500	14.9700	15.0300	-1.957%	748,563	+96.208%
2025-09-26	15.0000	15.4900	15.0000	15.3300	+2.473%	891,187	+92.368%
2025-09-25	14.7500	15.1850	14.7106	14.9600	+0.134%	895,682	+97.126%
2025-09-24	15.0500	15.3700	14.7700	14.9400	-1.190%	1,103,237	+97.390%
2025-09-23	15.4500	15.6300	15.0300	15.1200	-0.917%	805,493	+95.040%
2025-09-22	15.4200	15.5250	15.0200	15.2600	-1.102%	930,805	+93.250%
2025-09-19	16.4000	16.4389	15.4000	15.4300	-5.685%	1,835,579	+91.121%
2025-09-18	15.3200	16.4900	15.2400	16.3600	+7.349%	2,279,885	+80.257%
2025-09-17	15.0000	15.7700	14.9125	15.2400	+1.736%	854,083	+93.504%
2025-09-16	15.2100	15.2800	14.9450	14.9800	-1.187%	657,402	+96.862%
2025-09-15	14.9000	15.3600	14.8900	15.1600	+1.473%	991,541	+94.525%
2025-09-12	14.7400	15.0500	14.7300	14.9400	-0.267%	785,542	+97.390%
2025-09-11	14.5000	14.9900	14.4150	14.9800	+3.382%	1,224,718	+96.862%
2025-09-10	13.6100	14.5400	13.6000	14.4900	+5.535%	1,975,702	+103.520%
2025-09-09	14.4100	14.4300	13.7200	13.7300	-4.187%	1,469,628	+114.785%
2025-09-08	14.6100	14.6100	14.1700	14.3300	-1.782%	871,332	+105.792%
2025-09-05	14.0400	14.6200	14.0200	14.5900	+4.588%	1,325,074	+102.125%
2025-09-04	13.8200	13.9500	13.5800	13.9500	+0.868%	1,682,034	+111.398%
2025-09-03	13.9300	14.0100	13.7000	13.8300	-0.647%	1,436,004	+113.232%
2025-09-02	13.9700	14.0800	13.7800	13.9200	-3.934%	952,502	+111.853%
2025-08-29	14.5200	14.5300	14.2300	14.4900	-0.275%	803,151	+103.520%
2025-08-28	14.7900	14.7900	14.3300	14.5300	-0.479%	812,228	+102.959%
2025-08-27	14.5200	14.6900	14.3800	14.6000	+0.275%	934,079	+101.986%
2025-08-26	14.2500	14.7300	14.2500	14.5600	+1.818%	1,309,447	+102.541%
2025-08-25	14.5800	14.7700	14.2900	14.3000	-3.051%	759,528	+106.224%
2025-08-22	14.3600	15.0400	14.2650	14.7500	+3.581%	1,807,419	+99.932%
2025-08-21	14.2800	14.4100	14.0500	14.2400	-1.111%	722,717	+107.093%
2025-08-20	14.5500	14.6200	14.2600	14.4000	-1.505%	974,629	+104.792%
2025-08-19	14.3300	14.7389	14.2200	14.6200	+3.468%	1,347,989	+101.710%
2025-08-18	14.3600	14.3700	14.1200	14.1300	-2.147%	710,150	+108.705%
2025-08-15	14.0900	14.7250	13.9050	14.4400	+2.557%	1,261,716	+104.224%
2025-08-14	13.9400	14.0900	13.7150	14.0800	-1.124%	1,170,080	+109.446%
2025-08-13	14.0900	14.4000	13.9550	14.2400	+2.816%	1,110,820	+107.093%
2025-08-12	13.2300	13.8800	13.2100	13.8500	+5.887%	1,552,105	+112.924%
2025-08-11	13.3800	13.6800	13.0600	13.0800	-2.967%	1,243,355	+125.459%
2025-08-08	13.5500	13.6700	13.4050	13.4800	+0.747%	1,098,668	+118.769%
2025-08-07	13.8800	13.8800	13.3500	13.3800	-0.149%	1,026,669	+120.404%
2025-08-06	13.9300	14.0068	13.3800	13.4000	-1.687%	1,095,538	+120.075%
2025-08-05	13.3700	13.7100	13.2300	13.6300	+3.101%	2,488,718	+116.361%
2025-08-04	13.4600	13.5800	13.2000	13.2200	0.000%	1,073,395	+123.071%
2025-08-01	13.4100	13.5000	13.0400	13.2200	-3.574%	2,099,567	+123.071%
2025-07-31	14.7900	14.9200	13.6450	13.7100	-7.114%	1,912,367	+115.098%
2025-07-30	14.7100	15.4300	14.5550	14.7600	+0.545%	2,685,137	+99.797%
2025-07-29	14.4800	14.9600	13.9650	14.6800	+5.384%	2,727,716	+100.886%
2025-07-28	13.7200	14.0100	13.5500	13.9300	+1.902%	2,411,331	+111.701%
2025-07-25	13.8600	13.9200	13.4300	13.6700	-1.014%	1,329,747	+115.728%
2025-07-24	14.1100	14.2800	13.8050	13.8100	-2.403%	848,697	+113.541%
2025-07-23	14.4500	14.5300	14.0500	14.1500	-1.118%	1,089,137	+108.410%
2025-07-22	13.9200	14.4200	13.9200	14.3100	+2.802%	1,473,265	+106.080%
2025-07-21	13.8300	14.0950	13.5600	13.9200	+2.579%	837,953	+111.853%
2025-07-18	13.7900	13.8600	13.5500	13.5700	-0.949%	989,779	+117.318%
2025-07-17	13.5900	13.8100	13.5500	13.7000	+1.256%	1,436,674	+115.255%
2025-07-16	13.6700	13.6850	13.2750	13.5300	-0.806%	1,413,557	+117.960%
2025-07-15	14.0200	14.0250	13.6200	13.6400	-2.710%	1,368,840	+116.202%
2025-07-14	14.0000	14.1300	13.8600	14.0200	-0.638%	1,310,273	+110.342%
2025-07-11	14.2500	14.3675	14.0800	14.1100	-2.353%	1,200,930	+109.001%
2025-07-10	14.3900	14.6200	14.3400	14.4500	+0.908%	925,638	+104.083%
2025-07-09	14.5500	14.6500	14.2100	14.3200	-1.105%	646,897	+105.936%
2025-07-08	14.2400	14.7050	14.1000	14.4800	+2.477%	1,314,451	+103.660%
2025-07-07	14.1800	14.5500	14.0500	14.1300	-2.953%	1,068,662	+108.705%
2025-07-03	14.2500	14.5700	14.2500	14.5600	+2.898%	1,277,432	+102.541%
2025-07-02	13.8000	14.6700	13.8000	14.1500	+2.240%	2,245,119	+108.410%
2025-07-01	13.2200	14.0150	13.2200	13.8400	+4.060%	1,899,739	+113.078%
2025-06-30	13.5300	13.6350	13.2900	13.3000	-0.449%	1,058,918	+121.729%
2025-06-27	13.5200	13.6350	13.3400	13.3600	-1.110%	4,998,032	+120.734%
2025-06-26	13.1800	13.5400	13.1800	13.5100	+3.763%	1,443,199	+118.283%
2025-06-25	13.1400	13.2450	12.9650	13.0200	-1.438%	1,347,717	+126.498%
2025-06-24	13.2600	13.3550	13.1500	13.2100	+1.304%	1,056,305	+123.240%
2025-06-23	12.9000	13.0600	12.6750	13.0400	+0.929%	1,296,756	+126.150%
2025-06-20	13.0300	13.1400	12.7800	12.9200	-0.462%	1,976,097	+128.251%
2025-06-18	13.4700	13.6250	12.9206	12.9800	-3.923%	1,456,656	+127.196%
2025-06-17	13.3700	13.8250	13.3650	13.5100	+0.446%	1,182,538	+118.283%
2025-06-16	13.8800	13.9900	13.3300	13.4500	-1.609%	1,159,909	+119.257%
2025-06-13	13.6800	13.8750	13.4850	13.6700	-2.077%	1,402,884	+115.728%
2025-06-12	13.4300	13.9700	13.4200	13.9600	+1.601%	1,432,395	+111.246%
2025-06-11	13.6200	13.8100	13.3750	13.7400	+0.659%	1,557,476	+114.629%
2025-06-10	13.0000	13.7000	13.0000	13.6500	+6.226%	2,708,090	+116.044%
2025-06-09	13.1500	13.2669	12.8050	12.8500	-0.696%	1,493,338	+129.494%
2025-06-06	13.0100	13.1400	12.8400	12.9400	+0.857%	1,385,490	+127.898%
2025-06-05	13.0000	13.0150	12.6400	12.8300	-0.388%	1,351,613	+129.852%
2025-06-04	12.6600	12.9000	12.4850	12.8800	+1.577%	2,606,165	+128.960%
2025-06-03	12.2300	12.8400	12.1100	12.6800	+2.506%	1,092,314	+132.571%
2025-06-02	12.2400	12.7100	12.2300	12.3700	+1.895%	1,644,525	+138.399%
2025-05-30	12.1800	12.2600	11.9000	12.1400	-1.221%	4,312,696	+142.916%
2025-05-29	12.4600	12.4800	12.1550	12.2900	+0.491%	1,108,945	+139.951%
2025-05-28	12.2400	12.3923	12.0200	12.2300	-0.569%	928,673	+141.128%
2025-05-27	11.9100	12.3000	11.7300	12.3000	+5.308%	1,406,983	+139.756%
2025-05-23	11.2900	11.7400	11.2300	11.6800	-1.184%	1,508,079	+152.483%
2025-05-22	11.9500	12.1100	11.7300	11.8200	-2.314%	1,058,410	+149.492%
2025-05-21	12.2500	12.4000	11.9150	12.1000	-2.262%	1,759,879	+143.719%
2025-05-20	12.0800	12.5100	12.0800	12.3800	+1.809%	1,194,115	+138.207%
2025-05-19	11.5000	12.1650	11.4724	12.1600	+3.314%	1,605,560	+142.516%
2025-05-16	11.9800	12.2100	11.6000	11.7700	-2.566%	2,127,569	+150.552%
2025-05-15	12.3000	12.3500	11.9000	12.0800	-3.205%	1,236,831	+144.123%
2025-05-14	12.3300	12.7500	12.3200	12.4800	+1.299%	1,821,606	+136.298%
2025-05-13	12.1000	12.5700	12.0301	12.3200	+2.496%	1,735,089	+139.367%
2025-05-12	11.8700	12.2000	11.7600	12.0200	+6.655%	1,843,108	+145.341%
2025-05-09	11.3000	11.3500	11.1550	11.2700	+0.715%	957,129	+161.668%
2025-05-08	10.9500	11.3400	10.9000	11.1900	+3.900%	1,079,269	+163.539%
2025-05-07	10.9800	11.1250	10.7100	10.7700	-1.011%	1,309,339	+173.816%
2025-05-06	10.8600	11.0400	10.7450	10.8800	-1.449%	1,344,998	+171.048%
2025-05-05	11.0800	11.3100	10.8150	11.0400	-0.898%	1,520,808	+167.120%
2025-05-02	11.0400	11.2300	10.6700	11.1400	+3.340%	2,663,953	+164.722%
2025-05-01	10.2600	10.8900	10.1300	10.7800	+6.627%	3,558,510	+173.562%
2025-04-30	9.7200	10.3900	9.6300	10.1100	+5.422%	4,498,726	+191.691%
2025-04-29	9.1300	9.6800	9.0650	9.5900	+4.809%	3,614,477	+207.508%
2025-04-28	9.4000	9.5266	9.1300	9.1500	-1.613%	2,153,338	+222.295%
2025-04-25	9.3300	9.4400	9.0350	9.3000	-0.958%	1,505,356	+217.097%
2025-04-24	8.9700	9.4750	8.8100	9.3900	+6.342%	1,931,778	+214.058%
2025-04-23	8.8000	9.1000	8.7250	8.8300	+6.258%	2,365,524	+233.975%
2025-04-22	8.4800	8.6500	8.3100	8.3100	-0.360%	1,631,214	+254.874%
2025-04-21	8.4200	8.6800	8.2400	8.3400	-3.023%	1,448,520	+253.597%
2025-04-17	8.4300	8.6600	8.3400	8.6000	+0.821%	1,707,119	+242.907%
2025-04-16	8.4000	8.6400	8.2900	8.5300	+1.669%	2,457,071	+245.721%
2025-04-15	8.5500	8.7100	8.2500	8.3900	-1.986%	1,528,125	+251.490%
2025-04-14	8.2900	8.6050	8.0901	8.5600	+6.203%	2,145,386	+244.509%
2025-04-11	7.8200	8.1700	7.7900	8.0600	+1.768%	1,485,093	+265.881%
2025-04-10	8.4000	8.5827	7.7650	7.9200	-10.407%	1,355,496	+272.348%
2025-04-09	7.7000	8.9700	7.3250	8.8400	+14.805%	3,230,195	+233.597%
2025-04-08	8.2600	8.4300	7.4500	7.7000	-3.630%	2,579,653	+282.987%
2025-04-07	7.9300	8.7600	7.5600	7.9900	-4.994%	2,356,224	+269.086%
2025-04-04	8.6300	8.7200	7.9500	8.4100	-7.987%	2,381,824	+250.654%
2025-04-03	9.5000	9.8300	9.0901	9.1400	-11.262%	1,567,420	+222.648%
2025-04-02	9.9000	10.3550	9.8300	10.3000	+1.678%	972,967	+186.311%
2025-04-01	10.1200	10.2650	9.9500	10.1300	+0.396%	936,347	+191.115%
2025-03-31	10.0000	10.2050	9.7600	10.0900	-2.039%	1,404,380	+192.270%
2025-03-28	10.8400	10.9200	10.2100	10.3000	-5.244%	935,448	+186.311%
2025-03-27	10.6900	10.9200	10.3900	10.8700	-0.640%	1,717,041	+171.297%
2025-03-26	11.2900	11.3650	10.8700	10.9400	-2.928%	1,193,777	+169.561%
2025-03-25	11.3700	11.5000	11.2600	11.2700	-0.967%	635,711	+161.668%
2025-03-24	11.4600	11.7600	11.3650	11.3800	+0.264%	730,470	+159.139%
2025-03-21	11.4900	11.6000	11.2400	11.3500	-3.486%	1,899,783	+159.824%
2025-03-20	11.8000	11.9700	11.7250	11.7600	-1.918%	757,745	+150.765%
2025-03-19	11.8200	12.2700	11.5000	11.9900	+0.926%	882,398	+145.955%
2025-03-18	12.2000	12.2800	11.8500	11.8800	-3.178%	1,455,856	+148.232%
2025-03-17	12.2000	12.3400	12.0450	12.2700	+0.574%	964,837	+140.342%
2025-03-14	12.0000	12.4000	11.9400	12.2000	+2.521%	1,262,061	+141.721%
2025-03-13	11.8200	12.0500	11.6500	11.9000	-1.245%	1,756,672	+147.815%
2025-03-12	11.7700	12.3498	11.7700	12.0500	+1.774%	2,746,063	+144.730%
2025-03-11	11.7500	12.0450	11.2100	11.8400	+3.769%	2,385,632	+149.071%
2025-03-10	11.6200	11.7900	11.2900	11.4100	-3.469%	1,871,338	+158.457%
2025-03-07	11.4300	11.8600	11.2200	11.8200	+3.051%	1,849,193	+149.492%
2025-03-06	10.7600	11.5300	10.7100	11.4700	+5.520%	1,674,886	+157.105%
2025-03-05	10.2800	11.0283	10.2200	10.8700	+6.883%	1,334,085	+171.297%
2025-03-04	10.5800	10.6700	9.9900	10.1700	-4.775%	1,898,536	+189.971%
2025-03-03	11.5400	11.6000	10.6390	10.6800	-6.151%	1,415,060	+176.124%
2025-02-28	11.4600	11.6300	11.1900	11.3800	-1.642%	1,637,740	+159.139%
2025-02-27	11.6000	11.6600	11.3700	11.5700	-0.430%	1,312,181	+154.883%
2025-02-26	11.5200	11.8300	11.4500	11.6200	+1.573%	1,616,851	+153.787%
2025-02-25	11.3300	11.7200	11.0933	11.4400	+5.535%	1,979,823	+157.780%
2025-02-24	10.5200	11.0400	10.3400	10.8400	+3.931%	2,017,172	+172.048%
2025-02-21	10.3400	10.8600	10.3300	10.4300	+0.676%	2,820,994	+182.742%
2025-02-20	10.1200	10.9800	10.0500	10.3600	+14.223%	3,595,185	+184.653%
2025-02-19	9.1000	9.2650	9.0400	9.0700	-1.840%	3,681,010	+225.138%
2025-02-18	9.5100	9.5500	9.2200	9.2400	-1.071%	1,480,748	+219.156%
2025-02-14	9.6800	9.7500	9.2608	9.3400	-1.994%	1,646,344	+215.739%
2025-02-13	9.4600	9.5900	9.4000	9.5300	+1.383%	1,343,778	+209.444%
2025-02-12	9.2900	9.4850	9.2900	9.4000	-0.634%	1,126,212	+213.723%
2025-02-11	9.5000	9.5750	9.3950	9.4600	-1.969%	1,731,494	+211.734%
2025-02-10	9.7300	9.9500	9.6200	9.6500	+0.731%	1,614,095	+205.596%
2025-02-07	9.8000	9.8999	9.5200	9.5800	-2.543%	1,440,617	+207.829%
2025-02-06	9.7400	9.9388	9.7000	9.8300	+1.550%	994,993	+200.000%
2025-02-05	9.8000	9.8700	9.5900	9.6800	-1.022%	1,000,406	+204.649%
2025-02-04	9.5400	9.8500	9.5400	9.7800	+2.088%	630,293	+201.534%
2025-02-03	9.7400	9.7771	9.3500	9.5800	-3.525%	1,131,634	+207.829%
2025-01-31	9.9400	10.1100	9.8300	9.9300	+0.404%	1,325,900	+196.979%
2025-01-30	10.1000	10.1150	9.8500	9.8900	-1.100%	998,144	+198.180%
2025-01-29	9.9300	10.0600	9.9000	10.0000	+0.503%	852,676	+194.900%
2025-01-28	10.0400	10.1100	9.8500	9.9500	-1.192%	1,307,074	+196.382%
2025-01-27	10.2000	10.2750	10.0500	10.0700	-1.371%	871,655	+192.850%
2025-01-24	10.4200	10.4768	10.1350	10.2100	-2.390%	866,397	+188.834%
2025-01-23	10.2600	10.4700	10.1700	10.4600	+1.063%	1,420,370	+181.931%
2025-01-22	10.5400	10.6100	10.2800	10.3500	-2.542%	1,205,301	+184.928%
2025-01-21	10.8300	10.9300	10.5900	10.6200	-1.117%	798,385	+177.684%
2025-01-17	10.9700	10.9800	10.6500	10.7400	-1.738%	887,217	+174.581%
2025-01-16	10.8400	11.0850	10.7200	10.9300	+0.737%	1,479,722	+169.808%
2025-01-15	10.6400	11.1050	10.5600	10.8500	+6.582%	1,796,896	+171.797%
2025-01-14	10.3500	10.4699	10.1200	10.1800	-1.357%	1,358,637	+189.686%
2025-01-13	10.2400	10.4100	10.1600	10.3200	-0.290%	897,631	+185.756%
2025-01-10	10.6500	10.7600	10.2707	10.3500	-3.900%	1,086,195	+184.928%