Dark

CSTM
Constellium SE Class A Ordinary shares
stock NYSE

At Close

Sep 1, 2026 3:59:57 PM EDT

26.90USD+1.778%(+0.47)1,426,504

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

26.28USD-0.568%(-0.15)2,896

After-hours

Sep 1, 2026 4:44:30 PM EDT

26.91USD+0.037%(+0.01)352

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	26.4200	27.1900	25.900000	26.9000	+1.778%	1,426,504	0.000%
2026-08-31	27.0000	27.2500	25.910000	26.4300	-2.039%	1,869,555	+1.778%
2026-08-28	27.5200	27.6000	26.750000	26.9800	-1.569%	1,183,864	-0.297%
2026-08-27	27.1000	27.4400	26.990000	27.4100	+0.846%	1,240,384	-1.861%
2026-08-26	27.1500	27.7200	27.090000	27.1800	+0.369%	1,435,207	-1.030%
2026-08-25	26.7400	27.2200	26.330000	27.0800	+1.690%	1,299,330	-0.665%
2026-08-24	26.9200	27.1300	26.260000	26.6300	-1.516%	1,452,842	+1.014%
2026-08-21	27.0000	27.4600	26.820000	27.0400	+1.922%	1,713,004	-0.518%
2026-08-20	26.4500	26.7000	25.670000	26.5300	-0.038%	1,939,599	+1.395%
2026-08-19	28.8700	28.8900	26.390000	26.5400	-5.180%	2,955,414	+1.356%
2026-08-18	29.3000	29.5100	27.830000	27.9900	-6.451%	1,378,767	-3.894%
2026-08-17	29.7900	29.9300	29.550000	29.9200	+1.081%	856,074	-10.094%
2026-08-14	29.0500	29.7800	28.750100	29.6000	+1.613%	849,373	-9.122%
2026-08-13	29.4000	29.6000	28.970000	29.1300	-1.254%	909,298	-7.655%
2026-08-12	30.3500	30.7500	29.430000	29.5000	-1.371%	930,213	-8.814%
2026-08-11	29.7900	30.2900	29.543000	29.9100	+1.804%	1,225,344	-10.064%
2026-08-10	29.4800	29.8500	29.165000	29.3800	-0.204%	828,359	-8.441%
2026-08-07	29.0400	29.8900	28.865000	29.4400	+2.901%	1,199,450	-8.628%
2026-08-06	29.6000	29.8000	28.490000	28.6100	-3.573%	1,668,073	-5.977%
2026-08-05	29.6500	30.2600	29.605000	29.6700	-0.034%	1,734,896	-9.336%
2026-08-04	29.0000	29.8000	29.000000	29.6800	+4.433%	1,607,452	-9.367%
2026-08-03	27.2400	28.4700	26.840000	28.4200	+2.304%	2,124,680	-5.348%
2026-07-31	29.0000	29.0700	27.350000	27.7800	-2.765%	2,130,346	-3.168%
2026-07-30	28.8300	29.0800	28.240000	28.5700	+3.402%	1,741,393	-5.845%
2026-07-29	29.2900	30.0000	27.465000	27.6300	-4.986%	2,218,689	-2.642%
2026-07-28	29.1100	29.5000	28.610000	29.0800	-1.457%	1,969,175	-7.497%
2026-07-27	29.0500	29.6100	28.760000	29.5100	+1.583%	2,049,076	-8.844%
2026-07-24	30.0400	30.3000	28.990000	29.0500	-3.167%	1,271,743	-7.401%
2026-07-23	29.2900	30.1600	29.080000	30.0000	+2.284%	1,987,346	-10.333%
2026-07-22	28.2900	29.5150	28.290000	29.3300	+2.876%	1,914,716	-8.285%
2026-07-21	28.4200	28.7500	27.919600	28.5100	+2.628%	1,766,278	-5.647%
2026-07-20	28.4000	28.5999	27.200000	27.7800	-1.209%	2,184,537	-3.168%
2026-07-17	27.8400	28.5900	27.545000	28.1200	-1.437%	1,274,318	-4.339%
2026-07-16	28.6200	28.9050	28.042000	28.5300	-2.194%	2,032,861	-5.713%
2026-07-15	29.4000	29.4500	28.400000	29.1700	+0.034%	1,346,329	-7.782%
2026-07-14	29.7300	29.9800	28.768177	29.1600	+1.215%	1,758,163	-7.750%
2026-07-13	29.0000	29.5500	28.750000	28.8100	-1.605%	1,274,683	-6.630%
2026-07-10	29.5000	29.9100	29.190000	29.2800	-1.215%	1,356,269	-8.128%
2026-07-09	30.0600	30.3500	29.520000	29.6400	+0.237%	1,459,649	-9.244%
2026-07-08	29.2200	29.9800	28.550000	29.5700	-0.838%	1,555,605	-9.029%
2026-07-07	29.8200	30.1800	29.330000	29.8200	-1.226%	1,494,182	-9.792%
2026-07-06	29.6000	30.4000	29.300000	30.1900	+2.374%	1,490,845	-10.898%
2026-07-02	30.2300	30.7100	28.720000	29.4900	-2.480%	2,436,241	-8.783%
2026-07-01	31.2000	31.3300	30.040000	30.2400	-5.115%	1,801,020	-11.045%
2026-06-30	31.7400	32.1099	31.330000	31.8700	+2.279%	1,602,066	-15.595%
2026-06-29	31.5300	32.4199	30.690000	31.1600	-1.951%	2,087,637	-13.671%
2026-06-26	33.1700	33.4900	31.250000	31.7800	-5.781%	6,516,126	-15.356%
2026-06-25	33.5300	34.0300	32.915000	33.7300	+3.276%	1,520,313	-20.249%
2026-06-24	32.8700	33.4500	32.330000	32.6600	-1.833%	1,733,326	-17.636%
2026-06-23	32.9700	33.9700	32.630000	33.2700	-3.844%	1,467,741	-19.146%
2026-06-22	34.1900	34.6200	33.940000	34.6000	+1.765%	1,725,687	-22.254%
2026-06-18	34.2100	34.4667	33.670000	34.0000	+0.950%	1,923,980	-20.882%
2026-06-17	34.0900	34.7200	33.200000	33.6800	-1.463%	1,443,137	-20.131%
2026-06-16	34.7900	35.6000	34.020000	34.1800	-1.527%	1,339,484	-21.299%
2026-06-15	36.5700	36.7277	34.510000	34.7100	-2.500%	2,197,341	-22.501%
2026-06-12	35.2000	36.0050	35.010100	35.6000	+2.446%	1,602,504	-24.438%
2026-06-11	33.3900	34.7600	33.060000	34.7500	+6.432%	1,675,383	-22.590%
2026-06-10	33.4600	34.1899	32.240000	32.6500	-3.971%	1,822,756	-17.611%
2026-06-09	34.8700	35.0650	32.520100	34.0000	-0.556%	1,748,730	-20.882%
2026-06-08	34.3600	34.6600	33.250000	34.1900	+0.885%	1,534,233	-21.322%
2026-06-05	35.0000	35.4000	33.236900	33.8900	-6.252%	2,161,178	-20.626%
2026-06-04	35.0100	36.8800	34.950000	36.1500	+0.809%	1,514,401	-25.588%
2026-06-03	35.6900	36.5900	35.170000	35.8600	-0.582%	2,214,691	-24.986%
2026-06-02	35.0000	36.9900	34.750000	36.0700	+3.978%	3,247,657	-25.423%
2026-06-01	33.9800	34.9500	33.660000	34.6900	+1.255%	2,521,022	-22.456%
2026-05-29	34.3800	34.8400	33.620000	34.2600	-0.262%	2,652,067	-21.483%
2026-05-28	33.6000	35.0400	33.413500	34.3500	+1.148%	1,810,333	-21.689%
2026-05-27	33.0000	34.0200	30.590000	33.9600	-3.741%	5,022,034	-20.789%
2026-05-26	33.8800	35.2950	33.800000	35.2800	+6.137%	3,091,569	-23.753%
2026-05-22	32.0300	33.5380	31.860000	33.2400	+3.745%	3,138,751	-19.073%
2026-05-21	31.5800	32.4100	31.140000	32.0400	-0.280%	1,276,146	-16.042%
2026-05-20	31.5500	32.3500	31.040000	32.1300	+2.849%	1,972,980	-16.278%
2026-05-19	31.5600	31.5600	29.850000	31.2400	-3.132%	2,397,757	-13.892%
2026-05-18	32.2000	32.9200	31.850000	32.2500	+1.065%	2,197,080	-16.589%
2026-05-15	32.2700	32.5500	31.630000	31.9100	-4.746%	1,441,190	-15.700%
2026-05-14	34.7100	34.9400	32.920000	33.5000	-3.067%	1,523,745	-19.701%
2026-05-13	34.0000	34.6100	33.460000	34.5600	+3.753%	2,207,418	-22.164%
2026-05-12	33.8800	34.1349	32.300100	33.3100	-2.602%	1,581,552	-19.243%
2026-05-11	34.0000	34.3500	33.790000	34.2000	+0.945%	1,748,018	-21.345%
2026-05-08	33.3600	33.8900	33.030000	33.8800	+3.073%	1,897,143	-20.602%
2026-05-07	33.6300	33.6507	32.680000	32.8700	-1.380%	1,834,619	-18.162%
2026-05-06	33.5300	33.8600	32.850000	33.3300	+1.123%	1,931,918	-19.292%
2026-05-05	31.5000	33.1900	31.180000	32.9600	+6.874%	2,332,580	-18.386%
2026-05-04	31.7400	31.9200	30.410000	30.8400	-3.655%	2,943,172	-12.776%
2026-05-01	31.1300	32.3600	30.920000	32.0100	+2.334%	2,795,274	-15.964%
2026-04-30	32.0900	32.8300	31.100000	31.2800	-2.948%	3,342,069	-14.003%
2026-04-29	31.1100	33.6900	31.082000	32.2300	+3.700%	4,575,833	-16.537%
2026-04-28	30.8900	31.2800	30.590000	31.0800	-0.353%	2,980,619	-13.449%
2026-04-27	31.4500	31.6100	30.690000	31.1900	-0.605%	1,826,869	-13.754%
2026-04-24	30.4400	31.4600	29.945600	31.3800	+3.633%	1,453,334	-14.277%
2026-04-23	30.8200	31.5000	29.945000	30.2800	-1.720%	1,724,265	-11.162%
2026-04-22	30.4100	30.9600	30.160000	30.8100	+2.837%	1,932,410	-12.691%
2026-04-21	30.5600	30.9600	29.860000	29.9600	-1.057%	1,848,963	-10.214%
2026-04-20	29.4500	30.5000	29.270100	30.2800	+2.366%	1,609,478	-11.162%
2026-04-17	30.1000	30.4700	28.390000	29.5800	-0.270%	3,079,215	-9.060%
2026-04-16	29.9300	30.6650	29.530000	29.6600	+0.034%	2,189,312	-9.305%
2026-04-15	30.7300	31.2000	29.650000	29.6500	-2.882%	1,790,149	-9.275%
2026-04-14	30.6500	30.8500	30.000000	30.5300	+0.428%	1,827,195	-11.890%
2026-04-13	29.5000	30.5100	29.470000	30.4000	+2.564%	2,061,568	-11.513%
2026-04-10	29.7800	30.1800	29.530000	29.6400	+0.577%	1,716,053	-9.244%
2026-04-09	29.1300	30.1424	29.060000	29.4700	+2.043%	1,786,644	-8.721%
2026-04-08	28.5100	29.0000	28.000000	28.8800	+6.490%	2,342,072	-6.856%
2026-04-07	27.9000	28.2935	26.680000	27.1200	-2.551%	2,711,614	-0.811%
2026-04-06	27.7000	28.0850	26.650000	27.8300	+0.760%	2,764,488	-3.342%
2026-04-02	26.5000	27.9699	26.450000	27.6200	+1.098%	3,797,204	-2.607%
2026-04-01	25.0000	27.5400	24.990000	27.3200	+11.147%	5,203,769	-1.537%
2026-03-31	23.8000	24.6700	23.650000	24.5800	+6.592%	1,612,950	+9.439%
2026-03-30	24.1600	24.5400	22.980000	23.0600	-1.326%	1,694,193	+16.652%
2026-03-27	23.8500	23.9900	23.240000	23.3700	-2.422%	1,312,130	+15.105%
2026-03-26	24.7100	25.2299	23.820000	23.9500	-6.115%	1,971,145	+12.317%
2026-03-25	25.3600	25.6800	25.110000	25.5100	+3.489%	1,781,403	+5.449%
2026-03-24	23.5900	24.9400	23.500000	24.6500	+3.441%	1,434,896	+9.128%
2026-03-23	22.9100	24.3650	22.850000	23.8300	+6.479%	1,891,986	+12.883%
2026-03-20	23.7400	23.8000	22.030000	22.3800	-5.649%	3,395,504	+20.197%
2026-03-19	23.5000	23.8400	22.658000	23.7200	-3.812%	2,853,331	+13.406%
2026-03-18	25.0200	25.2300	24.500000	24.6600	-2.026%	2,823,450	+9.084%
2026-03-17	25.3100	25.6325	24.950000	25.1700	-0.592%	1,876,143	+6.873%
2026-03-16	24.9200	25.6600	24.660000	25.3200	+2.885%	3,083,574	+6.240%
2026-03-13	25.2700	25.8500	24.460000	24.6100	+0.081%	1,739,940	+9.305%
2026-03-12	24.9250	25.0900	24.320000	24.5900	-2.921%	2,210,205	+9.394%
2026-03-11	25.3300	25.5100	24.430000	25.3300	-0.628%	2,104,269	+6.198%
2026-03-10	25.4200	26.1200	25.360000	25.4900	+1.191%	2,218,246	+5.532%
2026-03-09	24.1800	25.3500	23.660000	25.1900	+1.778%	2,166,321	+6.788%
2026-03-06	25.4200	25.7500	24.335000	24.7500	-6.036%	2,468,861	+8.687%
2026-03-05	25.9400	26.4100	25.500000	26.3400	-1.089%	3,302,202	+2.126%
2026-03-04	26.2500	27.4100	25.700000	26.6300	+3.097%	3,328,681	+1.014%
2026-03-03	25.0000	25.8800	24.000000	25.8300	-0.883%	2,579,803	+4.142%
2026-03-02	24.7700	26.3100	24.770000	26.0600	+4.701%	2,885,354	+3.223%
2026-02-27	25.5700	25.6066	24.610000	24.8900	-4.085%	2,799,018	+8.076%
2026-02-26	25.9600	26.0600	25.190000	25.9500	-0.154%	2,343,520	+3.661%
2026-02-25	25.1700	26.0250	25.090000	25.9900	+5.010%	6,012,671	+3.501%
2026-02-24	25.4800	26.0300	24.590000	24.7500	-2.482%	2,306,620	+8.687%
2026-02-23	25.3900	25.8850	24.610000	25.3800	-0.236%	1,700,189	+5.989%
2026-02-20	25.6600	25.8600	25.120000	25.4400	-1.434%	2,227,736	+5.739%
2026-02-19	25.4900	26.9699	25.310000	25.8100	+0.663%	3,113,499	+4.223%
2026-02-18	25.6850	27.2500	24.910000	25.6400	+9.526%	5,854,930	+4.914%
2026-02-17	22.8300	23.6200	22.320000	23.4100	+0.515%	4,700,221	+14.908%
2026-02-13	23.1650	23.6700	22.340100	23.2900	-4.275%	3,008,799	+15.500%
2026-02-12	25.3500	25.4900	24.070000	24.3300	-1.498%	1,715,031	+10.563%
2026-02-11	25.0100	25.3899	24.470000	24.7000	+0.244%	1,481,357	+8.907%
2026-02-10	24.7000	25.0000	24.235000	24.6400	-0.243%	1,102,155	+9.172%
2026-02-09	24.8800	24.9000	24.330000	24.7000	-0.162%	1,406,661	+8.907%
2026-02-06	23.8600	25.0100	23.650000	24.7400	+5.953%	1,214,074	+8.731%
2026-02-05	23.9000	24.1800	23.270000	23.3500	-3.909%	1,768,225	+15.203%
2026-02-04	24.7000	25.1500	23.720000	24.3000	-1.059%	1,868,647	+10.700%
2026-02-03	24.0600	24.8300	23.830000	24.5600	+3.629%	2,840,082	+9.528%
2026-02-02	22.3700	23.7550	22.210000	23.7000	+5.474%	1,998,566	+13.502%
2026-01-30	22.6700	22.9640	21.950100	22.4700	-3.021%	1,586,794	+19.715%
2026-01-29	23.5900	23.7100	22.560000	23.1700	+0.433%	1,187,010	+16.098%
2026-01-28	22.8900	23.1000	22.410000	23.0700	+1.675%	955,440	+16.602%
2026-01-27	22.6200	23.0050	22.590000	22.6900	+0.443%	965,322	+18.554%
2026-01-26	23.2400	23.4999	22.510000	22.5900	-1.526%	1,221,873	+19.079%
2026-01-23	22.9600	23.2150	22.405000	22.9400	+0.306%	807,218	+17.262%
2026-01-22	23.1500	23.6400	22.805000	22.8700	-0.608%	1,680,867	+17.621%
2026-01-21	22.2400	23.0250	22.010000	23.0100	+4.686%	1,098,378	+16.906%
2026-01-20	21.7300	22.5200	21.610000	21.9800	-0.812%	1,471,710	+22.384%
2026-01-16	22.6000	22.8000	22.070000	22.1600	-3.316%	1,677,056	+21.390%
2026-01-15	22.6400	23.0000	22.510000	22.9200	+0.659%	1,495,120	+17.365%
2026-01-14	22.0000	22.7800	21.920000	22.7700	+3.641%	1,800,504	+18.138%
2026-01-13	22.1400	22.3000	21.760000	21.9700	+0.365%	1,375,808	+22.440%
2026-01-12	21.0100	22.0000	20.910000	21.8900	+5.038%	2,092,337	+22.887%
2026-01-09	20.2400	20.8900	20.220000	20.8400	+2.914%	1,828,136	+29.079%
2026-01-08	19.8500	20.4399	19.780000	20.2500	+1.250%	1,399,247	+32.840%
2026-01-07	19.7900	20.0200	19.520000	20.0000	+0.503%	1,023,894	+34.500%
2026-01-06	19.5800	20.1500	19.560000	19.9000	+1.842%	2,597,457	+35.176%
2026-01-05	19.8200	20.0300	19.480000	19.5400	-1.163%	1,604,569	+37.666%
2026-01-02	19.0400	19.8000	19.040000	19.7700	+4.881%	911,396	+36.065%
2025-12-31	19.0100	19.0850	18.765000	18.8500	-0.633%	657,106	+42.706%
2025-12-30	19.0100	19.2800	18.880000	18.9700	+0.317%	634,613	+41.803%
2025-12-29	18.7500	18.9950	18.510000	18.9100	-0.211%	732,824	+42.253%
2025-12-26	19.0200	19.0900	18.870000	18.9500	+0.265%	385,801	+41.953%
2025-12-24	19.2200	19.2300	18.820000	18.9000	-1.408%	276,867	+42.328%
2025-12-23	18.9600	19.3800	18.850000	19.1700	+1.108%	1,170,258	+40.323%
2025-12-22	18.9600	19.2900	18.870000	18.9600	+1.066%	1,665,360	+41.878%
2025-12-19	18.1600	18.7800	18.160000	18.7600	+2.964%	2,011,378	+43.390%
2025-12-18	18.3600	18.4980	18.080000	18.2200	+0.886%	784,941	+47.640%
2025-12-17	18.5000	18.7200	17.880000	18.0600	-2.431%	1,176,440	+48.948%
2025-12-16	18.3000	18.7100	18.250000	18.5100	+0.707%	1,300,541	+45.327%
2025-12-15	18.1000	18.5900	18.015000	18.3800	+0.163%	1,480,134	+46.355%
2025-12-12	18.6200	18.7500	18.245000	18.3500	-0.971%	1,873,948	+46.594%
2025-12-11	18.2600	18.5900	18.160000	18.5300	+2.150%	2,432,641	+45.170%
2025-12-10	17.4300	18.2300	17.340100	18.1400	+4.373%	1,072,865	+48.291%
2025-12-09	17.3100	17.5800	17.200000	17.3800	-0.686%	842,432	+54.776%
2025-12-08	17.8600	17.8850	17.360000	17.5000	-1.519%	993,350	+53.714%
2025-12-05	18.1000	18.2494	17.550000	17.7700	-2.255%	1,436,092	+51.379%
2025-12-04	17.8300	18.3350	17.570000	18.1800	+1.112%	1,349,715	+47.965%
2025-12-03	17.0800	17.9950	16.900000	17.9800	+6.454%	1,454,739	+49.611%
2025-12-02	16.9600	17.0100	16.580000	16.8900	0.000%	1,343,819	+59.266%
2025-12-01	16.6300	17.1100	16.630000	16.8900	+0.476%	1,261,504	+59.266%
2025-11-28	16.6700	16.9200	16.575000	16.8100	+1.204%	588,717	+60.024%
2025-11-26	15.9200	16.6400	15.307900	16.6100	+3.168%	1,420,707	+61.951%
2025-11-25	15.6000	16.2600	15.475000	16.1000	+3.604%	1,298,655	+67.081%
2025-11-24	15.0500	15.5800	15.050000	15.5400	+0.909%	1,332,418	+73.102%
2025-11-21	15.1800	15.4900	14.865000	15.4000	+1.717%	1,322,030	+74.675%
2025-11-20	15.2900	15.6300	15.035000	15.1400	+1.679%	1,338,572	+77.675%
2025-11-19	14.7400	15.2600	14.620000	14.8900	+0.949%	1,489,196	+80.658%
2025-11-18	14.8100	14.9700	14.640000	14.7500	-1.073%	807,488	+82.373%
2025-11-17	15.3200	15.6600	14.875000	14.9100	-3.307%	861,549	+80.416%
2025-11-14	15.5100	15.6100	15.220000	15.4200	-1.470%	710,386	+74.449%
2025-11-13	16.0300	16.0600	15.481000	15.6500	-2.553%	698,983	+71.885%
2025-11-12	16.7800	16.7800	15.965000	16.0600	-0.557%	1,054,205	+67.497%
2025-11-11	16.4200	16.4200	15.985000	16.1500	-0.432%	1,334,013	+66.563%
2025-11-10	16.0700	16.4100	16.030000	16.2200	+2.464%	934,514	+65.845%
2025-11-07	15.5300	15.8650	15.310000	15.8300	+2.592%	617,849	+69.931%
2025-11-06	15.7100	16.0250	15.420000	15.4300	-1.594%	1,161,460	+74.336%
2025-11-05	15.9800	16.0950	15.635000	15.6800	-1.569%	986,215	+71.556%
2025-11-04	15.8000	16.1900	15.640000	15.9300	-1.788%	1,091,881	+68.864%
2025-11-03	15.9500	16.6200	15.780000	16.2200	+3.115%	1,713,598	+65.845%
2025-10-31	16.0000	16.2000	15.655000	15.7300	-2.841%	1,868,307	+71.011%
2025-10-30	16.4700	16.6000	16.045000	16.1900	-0.492%	2,040,740	+66.152%
2025-10-29	17.5000	18.0100	16.000000	16.2700	-3.785%	3,189,300	+65.335%
2025-10-28	16.8500	17.1100	16.765000	16.9100	+0.356%	1,641,160	+59.077%
2025-10-27	16.9000	17.0300	16.735000	16.8500	-0.296%	1,096,030	+59.644%
2025-10-24	16.8700	17.3400	16.850000	16.9000	+1.198%	1,457,233	+59.172%
2025-10-23	16.0100	17.1400	15.930000	16.7000	+6.641%	2,002,169	+61.078%
2025-10-22	16.1100	16.2500	15.450000	15.6600	-2.551%	1,039,450	+71.775%
2025-10-21	15.7700	16.6205	15.690000	16.0700	+0.752%	1,472,697	+67.393%
2025-10-20	15.4400	15.9700	15.310000	15.9500	+4.317%	831,030	+68.652%
2025-10-17	15.2500	15.4300	15.070000	15.2900	-1.291%	645,193	+75.932%
2025-10-16	15.9100	16.0100	15.240000	15.4900	-2.640%	942,229	+73.660%
2025-10-15	15.4000	16.0550	15.340000	15.9100	+3.851%	1,390,769	+69.076%
2025-10-14	14.7400	15.5100	14.660000	15.3200	+1.524%	901,655	+75.587%
2025-10-13	14.7800	15.1100	14.447500	15.0900	+4.719%	849,028	+78.264%
2025-10-10	14.9700	15.3700	14.390000	14.4100	-3.933%	990,386	+86.676%
2025-10-09	15.1500	15.2900	14.870000	15.0000	-0.728%	895,299	+79.333%
2025-10-08	15.4000	15.5300	14.942200	15.1100	-1.756%	1,356,730	+78.028%
2025-10-07	15.3500	16.1900	15.350000	15.3800	+1.585%	1,474,340	+74.902%
2025-10-06	15.7100	15.7300	15.130000	15.1400	-1.943%	785,152	+77.675%
2025-10-03	15.7500	15.8500	15.430000	15.4400	0.000%	819,917	+74.223%
2025-10-02	15.1300	15.5950	14.950000	15.4400	+2.523%	860,855	+74.223%
2025-10-01	14.8700	15.2000	14.870000	15.0600	+1.210%	1,093,839	+78.619%
2025-09-30	15.0600	15.1000	14.510000	14.8800	-0.998%	1,155,325	+80.780%
2025-09-29	15.5500	15.5500	14.970000	15.0300	-1.957%	748,563	+78.975%
2025-09-26	15.0000	15.4900	15.000000	15.3300	+2.473%	891,187	+75.473%
2025-09-25	14.7500	15.1850	14.710600	14.9600	+0.134%	895,682	+79.813%
2025-09-24	15.0500	15.3700	14.770000	14.9400	-1.190%	1,103,237	+80.054%
2025-09-23	15.4500	15.6300	15.030000	15.1200	-0.917%	805,493	+77.910%
2025-09-22	15.4200	15.5250	15.020000	15.2600	-1.102%	930,805	+76.278%
2025-09-19	16.4000	16.4389	15.400000	15.4300	-5.685%	1,835,579	+74.336%
2025-09-18	15.3200	16.4900	15.240000	16.3600	+7.349%	2,279,885	+64.425%
2025-09-17	15.0000	15.7700	14.912500	15.2400	+1.736%	854,083	+76.509%
2025-09-16	15.2100	15.2800	14.945000	14.9800	-1.187%	657,402	+79.573%
2025-09-15	14.9000	15.3600	14.890000	15.1600	+1.473%	991,541	+77.441%
2025-09-12	14.7400	15.0500	14.730000	14.9400	-0.267%	785,542	+80.054%
2025-09-11	14.5000	14.9900	14.415000	14.9800	+3.382%	1,224,718	+79.573%
2025-09-10	13.6100	14.5400	13.600000	14.4900	+5.535%	1,975,702	+85.645%
2025-09-09	14.4100	14.4300	13.720000	13.7300	-4.187%	1,469,628	+95.921%
2025-09-08	14.6100	14.6100	14.170000	14.3300	-1.782%	871,332	+87.718%
2025-09-05	14.0400	14.6200	14.020000	14.5900	+4.588%	1,325,074	+84.373%
2025-09-04	13.8200	13.9500	13.580000	13.9500	+0.868%	1,682,034	+92.832%
2025-09-03	13.9300	14.0100	13.700000	13.8300	-0.647%	1,436,004	+94.505%
2025-09-02	13.9700	14.0800	13.780000	13.9200	-3.934%	952,502	+93.247%
2025-08-29	14.5200	14.5300	14.230000	14.4900	-0.275%	803,151	+85.645%
2025-08-28	14.7900	14.7900	14.330000	14.5300	-0.479%	812,228	+85.134%
2025-08-27	14.5200	14.6900	14.380000	14.6000	+0.275%	934,079	+84.247%
2025-08-26	14.2500	14.7300	14.250000	14.5600	+1.818%	1,309,447	+84.753%
2025-08-25	14.5800	14.7700	14.290000	14.3000	-3.051%	759,528	+88.112%
2025-08-22	14.3600	15.0400	14.265000	14.7500	+3.581%	1,807,419	+82.373%
2025-08-21	14.2800	14.4100	14.050000	14.2400	-1.111%	722,717	+88.904%
2025-08-20	14.5500	14.6200	14.260000	14.4000	-1.505%	974,629	+86.806%
2025-08-19	14.3300	14.7389	14.220000	14.6200	+3.468%	1,347,989	+83.995%
2025-08-18	14.3600	14.3700	14.120000	14.1300	-2.147%	710,150	+90.375%
2025-08-15	14.0900	14.7250	13.905000	14.4400	+2.557%	1,261,716	+86.288%
2025-08-14	13.9400	14.0900	13.715000	14.0800	-1.124%	1,170,080	+91.051%
2025-08-13	14.0900	14.4000	13.955000	14.2400	+2.816%	1,110,820	+88.904%
2025-08-12	13.2300	13.8800	13.210000	13.8500	+5.887%	1,552,105	+94.224%
2025-08-11	13.3800	13.6800	13.060000	13.0800	-2.967%	1,243,355	+105.657%
2025-08-08	13.5500	13.6700	13.405000	13.4800	+0.747%	1,098,668	+99.555%
2025-08-07	13.8800	13.8800	13.350000	13.3800	-0.149%	1,026,669	+101.046%
2025-08-06	13.9300	14.0068	13.380000	13.4000	-1.687%	1,095,538	+100.746%
2025-08-05	13.3700	13.7100	13.230000	13.6300	+3.101%	2,488,718	+97.359%
2025-08-04	13.4600	13.5800	13.200000	13.2200	0.000%	1,073,395	+103.480%
2025-08-01	13.4100	13.5000	13.040000	13.2200	-3.574%	2,099,567	+103.480%
2025-07-31	14.7900	14.9200	13.645000	13.7100	-7.114%	1,912,367	+96.207%
2025-07-30	14.7100	15.4300	14.555000	14.7600	+0.545%	2,685,137	+82.249%
2025-07-29	14.4800	14.9600	13.965000	14.6800	+5.384%	2,727,716	+83.243%
2025-07-28	13.7200	14.0100	13.550000	13.9300	+1.902%	2,411,331	+93.108%
2025-07-25	13.8600	13.9200	13.430000	13.6700	-1.014%	1,329,747	+96.781%
2025-07-24	14.1100	14.2800	13.805000	13.8100	-2.403%	848,697	+94.786%
2025-07-23	14.4500	14.5300	14.050000	14.1500	-1.118%	1,089,137	+90.106%
2025-07-22	13.9200	14.4200	13.920000	14.3100	+2.802%	1,473,265	+87.980%
2025-07-21	13.8300	14.0950	13.560000	13.9200	+2.579%	837,953	+93.247%
2025-07-18	13.7900	13.8600	13.550000	13.5700	-0.949%	989,779	+98.231%
2025-07-17	13.5900	13.8100	13.550000	13.7000	+1.256%	1,436,674	+96.350%
2025-07-16	13.6700	13.6850	13.275000	13.5300	-0.806%	1,413,557	+98.817%
2025-07-15	14.0200	14.0250	13.620000	13.6400	-2.710%	1,368,840	+97.214%
2025-07-14	14.0000	14.1300	13.860000	14.0200	-0.638%	1,310,273	+91.869%
2025-07-11	14.2500	14.3675	14.080000	14.1100	-2.353%	1,200,930	+90.645%
2025-07-10	14.3900	14.6200	14.340000	14.4500	+0.908%	925,638	+86.159%
2025-07-09	14.5500	14.6500	14.210000	14.3200	-1.105%	646,897	+87.849%
2025-07-08	14.2400	14.7050	14.100000	14.4800	+2.477%	1,314,451	+85.773%
2025-07-07	14.1800	14.5500	14.050000	14.1300	-2.953%	1,068,662	+90.375%
2025-07-03	14.2500	14.5700	14.250000	14.5600	+2.898%	1,277,432	+84.753%
2025-07-02	13.8000	14.6700	13.800000	14.1500	+2.240%	2,245,119	+90.106%
2025-07-01	13.2200	14.0150	13.220000	13.8400	+4.060%	1,899,739	+94.364%
2025-06-30	13.5300	13.6350	13.290000	13.3000	-0.449%	1,058,918	+102.256%
2025-06-27	13.5200	13.6350	13.340000	13.3600	-1.110%	4,998,032	+101.347%
2025-06-26	13.1800	13.5400	13.180000	13.5100	+3.763%	1,443,199	+99.112%
2025-06-25	13.1400	13.2450	12.965000	13.0200	-1.438%	1,347,717	+106.605%
2025-06-24	13.2600	13.3550	13.150000	13.2100	+1.304%	1,056,305	+103.634%
2025-06-23	12.9000	13.0600	12.675000	13.0400	+0.929%	1,296,756	+106.288%
2025-06-20	13.0300	13.1400	12.780000	12.9200	-0.462%	1,976,097	+108.204%
2025-06-18	13.4700	13.6250	12.920600	12.9800	-3.923%	1,456,656	+107.242%
2025-06-17	13.3700	13.8250	13.365000	13.5100	+0.446%	1,182,538	+99.112%
2025-06-16	13.8800	13.9900	13.330000	13.4500	-1.609%	1,159,909	+100.000%
2025-06-13	13.6800	13.8750	13.485000	13.6700	-2.077%	1,402,884	+96.781%
2025-06-12	13.4300	13.9700	13.420000	13.9600	+1.601%	1,432,395	+92.693%
2025-06-11	13.6200	13.8100	13.375000	13.7400	+0.659%	1,557,476	+95.779%
2025-06-10	13.0000	13.7000	13.000000	13.6500	+6.226%	2,708,090	+97.070%
2025-06-09	13.1500	13.2669	12.805000	12.8500	-0.696%	1,493,338	+109.339%
2025-06-06	13.0100	13.1400	12.840000	12.9400	+0.857%	1,385,490	+107.883%
2025-06-05	13.0000	13.0150	12.640000	12.8300	-0.388%	1,351,613	+109.665%
2025-06-04	12.6600	12.9000	12.485000	12.8800	+1.577%	2,606,165	+108.851%
2025-06-03	12.2300	12.8400	12.110000	12.6800	+2.506%	1,092,314	+112.145%
2025-06-02	12.2400	12.7100	12.230000	12.3700	+1.895%	1,644,525	+117.462%
2025-05-30	12.1800	12.2600	11.900000	12.1400	-1.221%	4,312,696	+121.582%
2025-05-29	12.4600	12.4800	12.155000	12.2900	+0.491%	1,108,945	+118.877%
2025-05-28	12.2400	12.3923	12.020000	12.2300	-0.569%	928,673	+119.951%
2025-05-27	11.9100	12.3000	11.730000	12.3000	+5.308%	1,406,983	+118.699%
2025-05-23	11.2900	11.7400	11.230000	11.6800	-1.184%	1,508,079	+130.308%
2025-05-22	11.9500	12.1100	11.730000	11.8200	-2.314%	1,058,410	+127.580%
2025-05-21	12.2500	12.4000	11.915000	12.1000	-2.262%	1,759,879	+122.314%
2025-05-20	12.0800	12.5100	12.080000	12.3800	+1.809%	1,194,115	+117.286%
2025-05-19	11.5000	12.1650	11.472400	12.1600	+3.314%	1,605,560	+121.217%
2025-05-16	11.9800	12.2100	11.600000	11.7700	-2.566%	2,127,569	+128.547%
2025-05-15	12.3000	12.3500	11.900000	12.0800	-3.205%	1,236,831	+122.682%
2025-05-14	12.3300	12.7500	12.320000	12.4800	+1.299%	1,821,606	+115.545%
2025-05-13	12.1000	12.5700	12.030100	12.3200	+2.496%	1,735,089	+118.344%
2025-05-12	11.8700	12.2000	11.760000	12.0200	+6.655%	1,843,108	+123.794%
2025-05-09	11.3000	11.3500	11.155000	11.2700	+0.715%	957,129	+138.687%
2025-05-08	10.9500	11.3400	10.900000	11.1900	+3.900%	1,079,269	+140.393%
2025-05-07	10.9800	11.1250	10.710000	10.7700	-1.011%	1,309,339	+149.768%
2025-05-06	10.8600	11.0400	10.745000	10.8800	-1.449%	1,344,998	+147.243%
2025-05-05	11.0800	11.3100	10.815000	11.0400	-0.898%	1,520,808	+143.659%
2025-05-02	11.0400	11.2300	10.670000	11.1400	+3.340%	2,663,953	+141.472%
2025-05-01	10.2600	10.8900	10.130000	10.7800	+6.627%	3,558,510	+149.536%
2025-04-30	9.7200	10.3900	9.630000	10.1100	+5.422%	4,498,726	+166.073%
2025-04-29	9.1300	9.6800	9.065000	9.5900	+4.809%	3,614,477	+180.501%
2025-04-28	9.4000	9.5266	9.130000	9.1500	-1.613%	2,153,338	+193.989%
2025-04-25	9.3300	9.4400	9.035000	9.3000	-0.958%	1,505,356	+189.247%
2025-04-24	8.9700	9.4750	8.810000	9.3900	+6.342%	1,931,778	+186.475%
2025-04-23	8.8000	9.1000	8.725000	8.8300	+6.258%	2,365,524	+204.643%
2025-04-22	8.4800	8.6500	8.310000	8.3100	-0.360%	1,631,214	+223.706%
2025-04-21	8.4200	8.6800	8.240000	8.3400	-3.023%	1,448,520	+222.542%
2025-04-17	8.4300	8.6600	8.340000	8.6000	+0.821%	1,707,119	+212.791%
2025-04-16	8.4000	8.6400	8.290000	8.5300	+1.669%	2,457,071	+215.358%
2025-04-15	8.5500	8.7100	8.250000	8.3900	-1.986%	1,528,125	+220.620%
2025-04-14	8.2900	8.6050	8.090100	8.5600	+6.203%	2,145,386	+214.252%
2025-04-11	7.8200	8.1700	7.790000	8.0600	+1.768%	1,485,093	+233.747%
2025-04-10	8.4000	8.5827	7.765000	7.9200	-10.407%	1,355,496	+239.646%
2025-04-09	7.7000	8.9700	7.325000	8.8400	+14.805%	3,230,195	+204.299%
2025-04-08	8.2600	8.4300	7.450000	7.7000	-3.630%	2,579,653	+249.351%
2025-04-07	7.9300	8.7600	7.560000	7.9900	-4.994%	2,356,224	+236.671%
2025-04-04	8.6300	8.7200	7.950000	8.4100	-7.987%	2,381,824	+219.857%
2025-04-03	9.5000	9.8300	9.090100	9.1400	-11.262%	1,567,420	+194.311%
2025-04-02	9.9000	10.3550	9.830000	10.3000	+1.678%	972,967	+161.165%
2025-04-01	10.1200	10.2650	9.950000	10.1300	+0.396%	936,347	+165.548%
2025-03-31	10.0000	10.2050	9.760000	10.0900	-2.039%	1,404,380	+166.601%
2025-03-28	10.8400	10.9200	10.210000	10.3000	-5.244%	935,448	+161.165%
2025-03-27	10.6900	10.9200	10.390000	10.8700	-0.640%	1,717,041	+147.470%
2025-03-26	11.2900	11.3650	10.870000	10.9400	-2.928%	1,193,777	+145.887%
2025-03-25	11.3700	11.5000	11.260000	11.2700	-0.967%	635,711	+138.687%
2025-03-24	11.4600	11.7600	11.365000	11.3800	+0.264%	730,470	+136.380%
2025-03-21	11.4900	11.6000	11.240000	11.3500	-3.486%	1,899,783	+137.004%
2025-03-20	11.8000	11.9700	11.725000	11.7600	-1.918%	757,745	+128.741%
2025-03-19	11.8200	12.2700	11.500000	11.9900	+0.926%	882,398	+124.354%
2025-03-18	12.2000	12.2800	11.850000	11.8800	-3.178%	1,455,856	+126.431%
2025-03-17	12.2000	12.3400	12.045000	12.2700	+0.574%	964,837	+119.234%
2025-03-14	12.0000	12.4000	11.940000	12.2000	+2.521%	1,262,061	+120.492%
2025-03-13	11.8200	12.0500	11.650000	11.9000	-1.245%	1,756,672	+126.050%