Dark

COE
51Talk Online Education Group
stock NYSEAMERICAN ADR

At Close

Aug 4, 2026 3:34:04 PM EDT

18.99USD-1.962%(-0.38)14,213

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:07:30 AM EDT

19.50USD+0.671%(+0.13)1,356

After-hours

Aug 4, 2026 4:10:30 PM EDT

18.76USD-1.211%(-0.23)230

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	19.4000	19.655000	18.5100	18.7600	-3.149%	14,214	0.000%
2026-08-03	16.9300	19.370000	16.9300	19.3700	+9.683%	28,733	-3.149%
2026-07-31	17.5000	17.840000	16.6105	17.6600	+1.320%	10,711	+6.229%
2026-07-30	17.0300	17.837000	16.6265	17.4300	+2.953%	17,057	+7.631%
2026-07-29	16.7100	17.190000	16.5100	16.9300	+1.560%	9,292	+10.809%
2026-07-28	17.0200	17.570000	16.1800	16.6700	-3.081%	14,194	+12.537%
2026-07-27	16.5800	17.827500	16.1192	17.2000	+6.965%	38,752	+9.070%
2026-07-24	16.1400	16.465000	15.8000	16.0800	+3.077%	83,902	+16.667%
2026-07-23	15.9800	16.105000	15.5100	15.6000	0.000%	26,896	+20.256%
2026-07-22	16.0000	16.365000	15.6000	15.6000	-1.266%	10,832	+20.256%
2026-07-21	16.9800	17.090000	15.8000	15.8000	-4.242%	42,872	+18.734%
2026-07-20	16.9000	17.436500	16.3650	16.5000	+3.254%	11,132	+13.697%
2026-07-17	16.1500	17.310000	15.9800	15.9800	-2.023%	7,589	+17.397%
2026-07-16	16.5800	16.760000	16.3100	16.3100	-1.271%	9,779	+15.021%
2026-07-15	16.9200	17.500000	16.5200	16.5200	+1.102%	11,698	+13.559%
2026-07-14	17.1300	17.560000	16.2800	16.3400	-5.385%	15,727	+14.810%
2026-07-13	16.7700	17.870000	16.5300	17.2700	+2.675%	19,071	+8.628%
2026-07-10	16.7000	17.050000	16.1600	16.8200	+0.719%	7,935	+11.534%
2026-07-09	17.0000	17.690000	16.6750	16.7000	0.000%	15,610	+12.335%
2026-07-08	16.2200	16.970000	16.0000	16.7000	+3.406%	17,153	+12.335%
2026-07-07	17.4900	17.540000	16.1500	16.1500	+0.937%	19,811	+16.161%
2026-07-06	17.0000	17.000000	16.0000	16.0000	-0.621%	14,201	+17.250%
2026-07-02	16.2000	17.950000	16.0000	16.1000	-1.529%	47,836	+16.522%
2026-07-01	16.0000	17.350000	16.0000	16.3500	+2.508%	24,891	+14.740%
2026-06-30	15.9900	17.243700	15.5200	15.9500	+5.980%	25,591	+17.618%
2026-06-29	15.5100	16.210900	15.0000	15.0500	-0.529%	17,151	+24.651%
2026-06-26	15.0500	16.480000	15.0500	15.1300	+0.867%	32,018	+23.992%
2026-06-25	15.9900	17.590000	15.0000	15.0000	0.000%	15,563	+25.067%
2026-06-24	15.0000	15.900000	14.6600	15.0000	-1.316%	19,097	+25.067%
2026-06-23	15.5507	17.000000	15.0000	15.2000	-2.627%	17,392	+23.421%
2026-06-22	15.7000	16.360000	15.3000	15.6100	-0.064%	14,702	+20.179%
2026-06-18	16.5000	18.490000	15.6200	15.6200	+1.297%	18,914	+20.102%
2026-06-17	17.5400	17.540000	15.4200	15.4200	-12.087%	9,743	+21.660%
2026-06-16	19.2534	19.253400	17.5400	17.5400	-10.715%	10,907	+6.956%
2026-06-15	20.1400	20.140000	19.2400	19.6449	-2.458%	4,629	-4.504%
2026-06-12	21.8000	21.800000	19.5200	20.1400	-8.455%	19,211	-6.852%
2026-06-11	20.4700	22.550000	20.4700	22.0000	0.000%	6,689	-14.727%
2026-06-10	22.5000	23.000000	22.0000	22.0000	+0.137%	4,640	-14.727%
2026-06-09	21.4600	22.640000	21.0200	21.9700	+2.138%	7,530	-14.611%
2026-06-08	23.3900	23.390000	21.5100	21.5101	-4.400%	5,081	-12.785%
2026-06-05	23.0000	23.000000	22.0200	22.5000	-3.476%	3,189	-16.622%
2026-06-04	23.3100	23.310300	22.9500	23.3103	-5.779%	3,352	-19.521%
2026-06-03	24.6400	24.750000	24.6400	24.7400	-3.208%	1,868	-24.171%
2026-06-02	25.4000	25.780000	24.1100	25.5600	+0.650%	11,967	-26.604%
2026-06-01	25.5400	26.020000	25.0000	25.3950	-1.379%	9,681	-26.127%
2026-05-29	25.1100	26.290000	24.6000	25.7500	-0.194%	4,234	-27.146%
2026-05-28	25.7196	26.500000	25.7196	25.8000	-2.384%	5,244	-27.287%
2026-05-27	26.3100	27.490000	25.0300	26.4300	+0.494%	8,803	-29.020%
2026-05-26	25.7700	26.440000	25.4200	26.3000	-0.379%	7,970	-28.669%
2026-05-22	26.6000	27.500000	26.0000	26.4000	-2.222%	15,155	-28.939%
2026-05-21	26.8000	27.150000	26.8000	27.0000	-1.388%	5,899	-30.519%
2026-05-20	26.1100	27.500000	26.1100	27.3800	+2.050%	8,773	-31.483%
2026-05-19	26.9980	27.000000	26.8300	26.8300	-2.436%	2,142	-30.078%
2026-05-18	27.9700	28.650000	26.9000	27.5000	-4.348%	4,501	-31.782%
2026-05-15	24.5600	28.750000	24.5200	28.7500	+17.060%	16,677	-34.748%
2026-05-14	25.5700	25.570000	24.5600	24.5600	-4.435%	5,975	-23.616%
2026-05-13	25.7500	26.000000	25.6200	25.6999	+1.500%	3,548	-27.004%
2026-05-12	25.1000	26.033662	25.1000	25.3200	-6.222%	5,003	-25.908%
2026-05-11	27.0000	27.000000	27.0000	27.0000	+9.179%	1,538	-30.519%
2026-05-08	24.4900	24.730000	21.0069	24.7300	+4.788%	15,494	-24.141%
2026-05-07	26.0000	26.000000	23.6001	23.6001	-9.230%	4,544	-20.509%
2026-05-06	27.5000	28.180000	26.0000	26.0000	-7.176%	4,327	-27.846%
2026-05-05	26.9500	28.380000	26.9500	28.0100	-1.650%	2,447	-33.024%
2026-05-04	28.3000	28.880000	28.3000	28.4800	-0.035%	17,449	-34.129%
2026-05-01	28.5500	29.716100	28.2000	28.4900	-0.732%	10,885	-34.152%
2026-04-30	26.3966	28.800000	26.3966	28.7000	+2.537%	4,883	-34.634%
2026-04-29	27.3000	27.990000	27.3000	27.9900	+0.179%	2,122	-32.976%
2026-04-28	26.2000	27.940000	25.9450	27.9400	+6.034%	13,284	-32.856%
2026-04-27	25.9900	26.750000	25.6000	26.3500	+2.370%	32,322	-28.805%
2026-04-24	25.1600	27.459900	23.0081	25.7400	-0.618%	7,674	-27.117%
2026-04-23	24.4900	25.920000	24.4900	25.9000	+11.590%	14,529	-27.568%
2026-04-22	22.0000	24.000000	22.0000	23.2100	-3.493%	2,710	-19.173%
2026-04-21	23.8800	26.000000	23.8800	24.0500	+2.384%	7,911	-21.996%
2026-04-20	23.5000	23.900000	23.2500	23.4900	-2.288%	3,454	-20.136%
2026-04-17	26.0000	26.000000	24.0400	24.0400	-3.840%	4,848	-21.963%
2026-04-16	25.0500	26.400000	23.6300	25.0000	-3.846%	12,172	-24.960%
2026-04-15	24.9600	26.330000	24.6500	26.0000	+4.167%	18,641	-27.846%
2026-04-14	23.0756	24.960000	23.0756	24.9600	+11.928%	8,738	-24.840%
2026-04-13	22.3000	22.300000	21.2000	22.3000	+4.499%	9,732	-15.874%
2026-04-10	21.1800	21.360000	19.8800	21.3400	-0.744%	16,749	-12.090%
2026-04-09	22.4100	22.490000	21.0450	21.5000	+0.703%	17,432	-12.744%
2026-04-08	22.0000	22.040000	20.4090	21.3500	+0.235%	3,967	-12.131%
2026-04-07	22.0000	22.000000	20.7400	21.3000	-5.122%	2,172	-11.925%
2026-04-06	22.0000	23.500000	22.0000	22.4500	0.000%	13,050	-16.437%
2026-04-02	20.6700	22.950000	19.3600	22.4500	-1.275%	19,812	-16.437%
2026-04-01	20.2500	22.740000	20.2500	22.7400	+14.214%	20,940	-17.502%
2026-03-31	18.5100	19.930000	17.9750	19.9100	+4.789%	13,170	-5.776%
2026-03-30	18.7000	19.200000	17.1000	19.0000	+0.529%	22,592	-1.263%
2026-03-27	18.0750	21.130000	17.5500	18.9000	+2.550%	19,894	-0.741%
2026-03-26	18.6500	18.650000	17.3000	18.4300	-3.407%	5,916	+1.791%
2026-03-25	17.5000	21.430000	17.5000	19.0800	+9.029%	14,108	-1.677%
2026-03-24	16.1300	17.500000	15.3158	17.5000	+5.232%	11,505	+7.200%
2026-03-23	16.6100	17.200000	16.3000	16.6300	-4.754%	1,747	+12.808%
2026-03-20	18.6300	18.630000	17.4600	17.4600	-6.330%	3,229	+7.446%
2026-03-19	18.5000	19.000000	17.0400	18.6400	-3.420%	14,456	+0.644%
2026-03-18	19.3000	19.300000	19.3000	19.3000	-0.001%	13	-2.798%
2026-03-17	19.5000	19.520000	19.3001	19.3001	-1.025%	2,966	-2.798%
2026-03-16	19.5000	19.500000	19.5000	19.5000	+1.907%	741	-3.795%
2026-03-13	23.0100	23.010000	19.1350	19.1350	-19.736%	12,120	-1.960%
2026-03-12	23.7800	23.840000	23.0100	23.8400	-0.997%	1,477	-21.309%
2026-03-11	24.3100	24.680000	23.9900	24.0800	-0.496%	3,743	-22.093%
2026-03-10	24.5000	24.500000	21.8600	24.2000	-3.161%	7,217	-22.479%
2026-03-09	24.5300	24.990000	24.2250	24.9900	-2.306%	729	-24.930%
2026-03-06	25.5000	25.580000	25.5000	25.5800	+0.314%	2,222	-26.661%
2026-03-05	26.0000	26.550000	24.5400	25.5000	-2.299%	16,399	-26.431%
2026-03-04	26.4900	26.490000	26.0800	26.1000	+3.285%	133	-28.123%
2026-03-03	25.6000	25.600000	25.0000	25.2700	-6.338%	6,836	-25.762%
2026-03-02	26.9900	26.990000	26.0000	26.9800	-1.873%	1,755	-30.467%
2026-02-27	27.0063	27.757500	27.0000	27.4950	-1.804%	2,303	-31.769%
2026-02-26	27.5000	28.000000	27.2000	28.0000	+1.818%	2,472	-33.000%
2026-02-25	27.0000	27.850000	26.9100	27.5000	-1.079%	3,340	-31.782%
2026-02-24	25.4020	27.990000	25.4020	27.8000	+7.752%	8,829	-32.518%
2026-02-23	25.8000	25.800000	25.8000	25.8000	-3.044%	747	-27.287%
2026-02-20	26.7600	26.760000	26.6100	26.6100	0.000%	656	-29.500%
2026-02-18	26.3400	27.450000	26.2700	26.6100	+1.333%	4,475	-29.500%
2026-02-17	25.4000	27.900000	25.4000	26.2600	-4.717%	3,298	-28.561%
2026-02-13	27.5600	27.560000	27.5600	27.5600	+0.437%	1	-31.930%
2026-02-12	25.5100	28.000000	25.5100	27.4400	-0.580%	4,987	-31.633%
2026-02-11	27.6000	27.600000	27.6000	27.6000	0.000%	824	-32.029%
2026-02-10	28.0200	28.020000	27.6000	27.6000	0.000%	2,771	-32.029%
2026-02-09	27.1600	27.600000	27.1600	27.6000	-2.058%	1,360	-32.029%
2026-02-06	27.4000	28.500000	27.3890	28.1800	+4.370%	7,966	-33.428%
2026-02-05	26.7700	27.010000	26.7700	27.0000	+0.859%	1,888	-30.519%
2026-02-04	26.7700	27.140000	26.7500	26.7700	+0.075%	2,766	-29.922%
2026-02-03	26.7750	26.975000	26.6000	26.7500	+0.943%	1,078	-29.869%
2026-02-02	25.1000	26.500000	25.1000	26.5000	+3.881%	4,821	-29.208%
2026-01-30	26.5250	26.525000	25.5100	25.5100	-2.522%	2,623	-26.460%
2026-01-29	26.1800	26.200000	26.1600	26.1700	+0.153%	2,599	-28.315%
2026-01-28	26.4300	26.510000	26.1300	26.1300	+0.384%	1,776	-28.205%
2026-01-27	25.4900	26.030000	25.4900	26.0300	+2.642%	2,080	-27.929%
2026-01-26	25.5200	25.900000	25.3600	25.3600	+1.157%	3,950	-26.025%
2026-01-23	25.2300	25.540000	25.0700	25.0700	-0.634%	3,298	-25.170%
2026-01-22	26.3000	26.400000	25.2100	25.2300	+0.478%	14,432	-25.644%
2026-01-21	25.8000	26.148000	25.1100	25.1100	-2.674%	8,844	-25.289%
2026-01-20	28.5578	28.557800	25.1300	25.8000	-9.331%	14,040	-27.287%
2026-01-16	29.1000	29.100000	28.4550	28.4550	-0.524%	1,824	-34.071%
2026-01-15	29.3200	29.320000	28.2505	28.6050	-2.472%	2,133	-34.417%
2026-01-14	30.3500	30.350000	29.0000	29.3300	+3.970%	4,124	-36.038%
2026-01-13	29.1091	29.200000	28.2100	28.2100	-3.819%	897	-33.499%
2026-01-12	29.0000	29.850000	28.1200	29.3300	+5.542%	5,233	-36.038%
2026-01-09	27.5000	27.790000	27.5000	27.7900	-0.750%	794	-32.494%
2026-01-08	27.6900	28.860000	27.6900	28.0000	+1.156%	1,828	-33.000%
2026-01-07	27.2700	28.850000	27.2700	27.6800	+1.355%	6,272	-32.225%
2026-01-06	30.8750	30.875000	26.9020	27.3100	-10.459%	11,611	-31.307%
2026-01-05	31.0000	31.820000	30.5000	30.5000	-2.431%	5,473	-38.492%
2026-01-02	32.0000	32.500000	31.2600	31.2600	-2.098%	4,896	-39.987%
2025-12-31	33.0000	33.100000	31.3100	31.9300	-3.724%	7,875	-41.246%
2025-12-30	33.0700	33.270000	32.3500	33.1650	+0.622%	8,288	-43.434%
2025-12-29	32.3500	33.917600	32.0300	32.9600	+2.360%	12,290	-43.083%
2025-12-26	33.4000	33.650000	32.1900	32.2000	-3.651%	6,956	-41.739%
2025-12-24	33.7500	33.750000	33.4200	33.4200	-1.474%	1,997	-43.866%
2025-12-23	33.8600	34.250000	33.8600	33.9200	+2.788%	12,845	-44.693%
2025-12-22	33.4900	33.850000	32.6600	33.0000	-0.332%	21,223	-43.152%
2025-12-19	33.5500	34.760000	33.0600	33.1100	-1.311%	17,134	-43.340%
2025-12-18	32.2900	35.000000	32.2900	33.5500	+4.844%	20,682	-44.083%
2025-12-17	36.0300	36.030000	31.8880	32.0000	-11.111%	13,688	-41.375%
2025-12-16	36.4900	36.500000	35.7242	36.0000	-1.370%	26,742	-47.889%
2025-12-15	35.6000	36.500000	35.1000	36.5000	+0.137%	23,017	-48.603%
2025-12-12	36.2000	36.450000	34.8893	36.4500	-0.478%	22,445	-48.532%
2025-12-11	36.3500	36.625000	34.0650	36.6250	-1.280%	27,059	-48.778%
2025-12-10	37.5000	37.500000	36.5000	37.1000	+0.270%	7,467	-49.434%
2025-12-09	37.1100	39.200000	37.0000	37.0000	+2.182%	3,003	-49.297%
2025-12-08	38.0000	41.400000	36.2100	36.2100	-12.197%	40,046	-48.191%
2025-12-05	40.4000	41.340800	39.8000	41.2400	+0.073%	9,528	-54.510%
2025-12-04	41.0500	42.990000	40.1000	41.2100	+11.378%	10,107	-54.477%
2025-12-03	41.4500	42.950000	37.0000	37.0000	-10.736%	201,936	-49.297%
2025-12-02	42.0000	42.475000	38.7700	41.4500	-1.310%	11,830	-54.741%
2025-12-01	42.0000	42.020000	42.0000	42.0000	+1.547%	1,284	-55.333%
2025-11-26	41.6900	42.170000	40.8890	41.3600	-0.720%	2,331	-54.642%
2025-11-25	42.1900	42.950000	41.6600	41.6600	-0.975%	3,610	-54.969%
2025-11-24	42.0700	42.070000	42.0700	42.0700	+0.766%	528	-55.408%
2025-11-21	42.2000	42.200000	41.7500	41.7500	-2.476%	1,872	-55.066%
2025-11-20	42.0000	42.810000	41.3300	42.8100	+2.465%	2,060	-56.178%
2025-11-18	42.0500	42.050000	41.5600	41.7800	-1.042%	2,172	-55.098%
2025-11-17	39.3000	42.270000	39.3000	42.2200	+0.333%	3,720	-55.566%
2025-11-14	41.9000	43.685000	41.5500	42.0800	-1.452%	3,496	-55.418%
2025-11-13	42.5900	42.940000	42.5900	42.7000	-2.955%	173	-56.066%
2025-11-12	44.0000	44.000000	44.0000	44.0000	-4.160%	1,583	-57.364%
2025-11-11	45.9200	45.920000	45.9100	45.9100	+2.478%	12	-59.137%
2025-11-10	45.0000	45.010000	44.6000	44.8000	-0.533%	4,752	-58.125%
2025-11-07	45.3900	45.540000	44.5000	45.0400	-3.244%	5,681	-58.348%
2025-11-06	46.5200	46.700000	46.5000	46.5500	+3.146%	96	-59.699%
2025-11-05	46.7900	47.280000	45.1300	45.1300	-2.653%	2,833	-58.431%
2025-11-04	46.2200	47.150000	46.2200	46.3600	-1.987%	2,457	-59.534%
2025-11-03	48.6700	50.490000	47.3000	47.3000	-3.469%	3,752	-60.338%
2025-10-31	49.0000	49.000000	49.0000	49.0000	-0.770%	1,203	-61.714%
2025-10-30	48.9600	49.380000	48.9600	49.3800	-0.081%	935	-62.009%
2025-10-29	47.0000	49.420000	47.0000	49.4200	-0.162%	3,282	-62.040%
2025-10-28	49.9600	50.860000	48.5900	49.5000	-3.283%	4,818	-62.101%
2025-10-27	48.5500	52.000000	48.5500	51.1800	+7.747%	4,609	-63.345%
2025-10-24	52.9817	52.981700	46.4000	47.5000	-10.630%	7,839	-60.505%
2025-10-23	52.0100	56.130000	52.0100	53.1500	+2.212%	2,041	-64.704%
2025-10-22	54.0000	54.000000	52.0000	52.0000	-5.403%	4,044	-63.923%
2025-10-21	55.5100	55.510000	54.0818	54.9700	-1.062%	2,972	-65.872%
2025-10-20	49.9500	55.800000	49.7680	55.5600	+12.152%	20,944	-66.235%
2025-10-17	46.7600	49.540000	46.7600	49.5400	+5.674%	10,052	-62.132%
2025-10-16	44.9496	47.100000	44.9496	46.8800	+3.556%	4,253	-59.983%
2025-10-15	43.9700	47.080000	43.9700	45.2700	+3.498%	9,045	-58.560%
2025-10-14	42.3500	43.950000	41.4050	43.7400	+3.307%	12,950	-57.110%
2025-10-13	38.6600	43.540000	38.6600	42.3400	+14.618%	8,267	-55.692%
2025-10-10	39.4100	40.500000	36.9400	36.9400	-6.220%	16,698	-49.215%
2025-10-09	40.4300	40.444300	39.3000	39.3900	-2.765%	8,599	-52.374%
2025-10-08	40.7600	40.990000	40.5100	40.5100	+0.099%	1,765	-53.690%
2025-10-07	41.5000	42.319400	40.2000	40.4700	+0.647%	4,026	-53.645%
2025-10-06	40.6500	41.270600	40.2000	40.2100	-0.174%	3,394	-53.345%
2025-10-03	40.4652	41.040000	40.1600	40.2800	-1.756%	3,238	-53.426%
2025-10-02	41.1650	41.940800	40.1400	41.0000	-3.073%	5,503	-54.244%
2025-10-01	43.0000	43.000000	40.1300	42.3000	-4.407%	7,967	-55.650%
2025-09-30	44.7300	44.730000	43.7000	44.2500	-1.250%	8,366	-57.605%
2025-09-29	44.5200	44.810000	44.4900	44.8100	-0.022%	4,427	-58.134%
2025-09-26	44.8800	44.880000	44.5500	44.8200	-0.378%	1,526	-58.144%
2025-09-25	44.7700	44.990000	44.0200	44.9900	-0.288%	3,896	-58.302%
2025-09-24	44.9900	45.120000	43.8400	45.1200	+0.512%	8,769	-58.422%
2025-09-23	44.6700	45.000000	43.7400	44.8900	-0.222%	15,183	-58.209%
2025-09-22	44.9900	45.000000	44.0700	44.9900	+0.312%	2,947	-58.302%
2025-09-19	45.9980	46.440000	44.8500	44.8500	-1.015%	11,347	-58.172%
2025-09-18	44.5900	45.310000	44.5900	45.3100	+0.868%	13,306	-58.596%
2025-09-17	44.0100	45.000000	44.0100	44.9200	+0.515%	17,538	-58.237%
2025-09-16	45.0000	45.560000	43.2500	44.6900	-3.892%	5,423	-58.022%
2025-09-15	44.0000	47.010000	41.8138	46.5000	-2.699%	30,502	-59.656%
2025-09-12	47.7700	48.100000	45.0600	47.7900	-0.438%	18,753	-60.745%
2025-09-11	48.0100	48.010000	45.1200	48.0000	+0.629%	24,552	-60.917%
2025-09-10	49.3500	49.350000	46.0900	47.7000	-2.444%	17,626	-60.671%
2025-09-09	45.9900	51.710000	45.7000	48.8950	+5.377%	36,222	-61.632%
2025-09-08	48.0000	50.000000	46.0800	46.4000	-3.313%	23,683	-59.569%
2025-09-05	43.2800	48.250000	43.2800	47.9900	+7.903%	25,413	-60.909%
2025-09-04	41.8998	44.916900	41.0100	44.4750	+9.424%	18,659	-57.819%
2025-09-03	42.2900	43.779900	39.2000	40.6447	+3.974%	39,748	-53.844%
2025-09-02	36.1900	41.352000	36.1900	39.0911	+10.054%	45,220	-52.010%
2025-08-29	36.3400	36.990000	35.5200	35.5200	-1.878%	9,331	-47.185%
2025-08-28	35.2100	36.600000	35.2100	36.2000	+1.230%	4,947	-48.177%
2025-08-27	34.6600	35.960000	34.6600	35.7600	+7.118%	6,968	-47.539%
2025-08-26	34.8200	35.550000	33.3839	33.3839	-4.069%	7,588	-43.805%
2025-08-25	36.0000	36.100000	34.8000	34.8000	-1.500%	10,057	-46.092%
2025-08-22	36.8400	36.990000	35.3300	35.3300	-0.090%	6,566	-46.901%
2025-08-21	35.1300	36.470000	34.9601	35.3620	+0.646%	3,587	-46.949%
2025-08-20	34.8800	35.220000	32.7000	35.1350	+2.884%	14,524	-46.606%
2025-08-19	33.5800	35.525000	33.5800	34.1500	-0.568%	7,031	-45.066%
2025-08-18	33.8900	35.850000	33.7000	34.3450	+0.866%	14,349	-45.378%
2025-08-15	30.5100	37.000000	30.5100	34.0500	+5.516%	6,308	-44.905%
2025-08-14	33.0200	46.790000	24.0766	32.2700	-1.466%	138,369	-41.866%
2025-08-13	33.0000	33.680000	31.5000	32.7500	-1.933%	27,492	-42.718%
2025-08-12	32.7700	33.395500	32.7700	33.3955	+1.909%	1,417	-43.825%
2025-08-11	32.9900	33.120000	32.7700	32.7700	+0.521%	1,986	-42.753%
2025-08-08	32.3000	32.990000	32.3000	32.6000	+1.684%	3,843	-42.454%
2025-08-07	32.5000	32.500000	32.0500	32.0600	-0.896%	2,450	-41.485%
2025-08-06	32.5303	32.530300	32.1500	32.3500	+2.270%	2,769	-42.009%
2025-08-05	31.6100	31.710000	31.5100	31.6319	-1.150%	2,424	-40.693%
2025-08-04	31.2150	32.070000	31.2150	32.0000	+4.918%	9,700	-41.375%
2025-08-01	29.4424	33.590000	28.6494	30.5000	+4.775%	41,713	-38.492%
2025-07-31	29.3500	29.350000	29.1100	29.1100	+0.657%	1,417	-35.555%
2025-07-30	29.0600	29.380000	28.9200	28.9200	+0.069%	1,514	-35.131%
2025-07-29	29.1000	29.100000	28.9000	28.9000	-0.345%	3,016	-35.087%
2025-07-28	28.9000	29.310000	28.5000	29.0000	+0.590%	4,018	-35.310%
2025-07-25	29.2500	29.250000	28.8300	28.8300	-0.928%	4,593	-34.929%
2025-07-24	29.1000	29.100000	29.0400	29.1000	0.000%	1,083	-35.533%
2025-07-23	29.3400	29.340000	29.1000	29.1000	+0.310%	4,051	-35.533%
2025-07-22	30.3900	31.000000	28.5500	29.0100	-3.621%	14,559	-35.333%
2025-07-21	29.5000	30.234800	29.5000	30.1000	+2.277%	12,070	-37.674%
2025-07-18	29.5500	29.550000	29.4300	29.4300	+1.065%	9,708	-36.256%
2025-07-17	28.0100	29.275000	28.0100	29.1200	+0.336%	4,867	-35.577%
2025-07-16	28.5200	29.022500	28.5200	29.0225	-0.198%	1,578	-35.360%
2025-07-15	29.3300	30.270000	28.6400	29.0800	-0.751%	7,060	-35.488%
2025-07-14	28.4900	30.460000	28.4900	29.3000	+2.019%	7,981	-35.973%
2025-07-11	29.1500	29.150000	28.3600	28.7200	-0.966%	13,396	-34.680%
2025-07-10	29.5000	31.500000	27.9800	29.0000	-0.034%	10,833	-35.310%
2025-07-09	31.0000	31.190000	29.0100	29.0100	-4.823%	6,389	-35.333%
2025-07-08	30.3900	34.540000	29.9225	30.4800	-1.662%	39,374	-38.451%
2025-07-07	27.5000	30.995000	27.4800	30.9950	+12.832%	37,793	-39.474%
2025-07-03	30.2400	30.240000	27.0900	27.4700	-9.040%	32,197	-31.707%
2025-07-02	30.5000	30.500000	30.0000	30.2000	-1.016%	2,749	-37.881%
2025-07-01	32.8100	32.810000	30.5100	30.5100	-7.545%	35,302	-38.512%
2025-06-30	32.5100	33.000000	31.1009	33.0000	0.000%	11,647	-43.152%
2025-06-27	33.3400	33.340000	32.1300	33.0000	0.000%	8,698	-43.152%
2025-06-26	33.0100	34.740000	32.5900	33.0000	+0.030%	13,455	-43.152%
2025-06-25	33.0000	34.030000	32.0100	32.9900	0.000%	17,984	-43.134%
2025-06-24	33.0000	33.650000	31.8000	32.9900	+1.821%	22,151	-43.134%
2025-06-23	29.7200	32.695000	28.6582	32.4000	+8.908%	30,737	-42.099%
2025-06-20	28.5000	30.000000	28.5000	29.7500	+2.586%	8,375	-36.941%
2025-06-18	29.0000	29.874900	28.0000	29.0000	+2.764%	14,281	-35.310%
2025-06-17	27.2700	29.851000	27.2700	28.2200	+2.544%	26,777	-33.522%
2025-06-16	27.6000	29.170000	25.7470	27.5200	-0.036%	35,493	-31.831%
2025-06-13	27.1500	27.940000	26.8150	27.5300	+0.476%	10,257	-31.856%
2025-06-12	30.5000	30.500000	26.2295	27.3997	-11.040%	30,872	-31.532%
2025-06-11	29.9000	31.960000	29.7400	30.8000	+2.667%	32,830	-39.091%
2025-06-10	28.8400	31.000000	28.3435	30.0000	+7.565%	36,497	-37.467%
2025-06-09	24.6100	29.095000	23.7500	27.8900	+13.559%	70,449	-32.736%
2025-06-06	24.3000	24.990000	24.2900	24.5600	+5.408%	9,616	-23.616%
2025-06-05	22.5000	25.650000	22.5000	23.3000	+5.909%	55,214	-19.485%
2025-06-04	21.6200	22.270000	21.6200	22.0000	+2.804%	9,761	-14.727%
2025-06-03	20.3067	21.800000	20.3067	21.4000	+6.733%	14,446	-12.336%
2025-06-02	19.8500	20.750000	19.8000	20.0500	+1.263%	10,772	-6.434%
2025-05-30	19.7900	19.800000	19.5000	19.8000	+1.538%	2,885	-5.253%
2025-05-29	19.3700	19.890000	17.9000	19.5000	+0.609%	22,652	-3.795%
2025-05-28	19.5000	19.660000	19.1700	19.3820	+0.948%	4,685	-3.209%
2025-05-27	19.1785	19.490000	18.7500	19.2000	-2.240%	8,158	-2.292%
2025-05-23	19.7850	19.840000	19.6400	19.6400	+0.718%	2,253	-4.481%
2025-05-22	19.2000	19.880000	19.2000	19.5000	+1.404%	7,456	-3.795%
2025-05-21	19.0000	19.740000	19.0000	19.2300	-0.259%	7,386	-2.444%
2025-05-20	19.0000	19.280000	18.8556	19.2800	+0.208%	435	-2.697%
2025-05-19	18.1779	19.500000	18.1779	19.2400	-0.414%	7,433	-2.495%
2025-05-16	19.3200	19.320000	19.3200	19.3200	0.000%	460	-2.899%
2025-05-15	18.5250	19.320000	18.3000	19.3200	-0.103%	1,682	-2.899%
2025-05-14	19.2100	19.340000	18.9700	19.3400	-0.922%	1,741	-2.999%
2025-05-13	19.7000	19.700000	19.4040	19.5200	-1.910%	1,491	-3.893%
2025-05-12	19.4850	19.900000	19.4850	19.9000	+2.314%	741	-5.729%
2025-05-09	19.3591	19.920000	19.3591	19.4500	-1.269%	921	-3.548%
2025-05-08	18.9600	19.800000	18.9600	19.7000	+2.631%	10,192	-4.772%
2025-05-07	18.8000	19.270000	17.9000	19.1950	-1.463%	14,989	-2.266%
2025-05-06	19.2000	19.900000	19.1000	19.4800	+1.458%	6,943	-3.696%
2025-05-05	19.0050	20.000000	18.9000	19.2000	-4.144%	10,615	-2.292%
2025-05-02	19.7000	20.400000	19.7000	20.0300	+0.250%	10,100	-6.340%
2025-05-01	17.4600	20.000000	17.4600	19.9800	+9.180%	20,054	-6.106%
2025-04-30	16.7100	19.500000	16.1400	18.3000	+8.670%	11,071	+2.514%
2025-04-29	17.0130	17.013000	16.5000	16.8400	+2.808%	2,964	+11.401%
2025-04-28	17.3500	17.350000	16.3800	16.3800	-1.203%	4,340	+14.530%
2025-04-25	16.1600	16.579500	15.9700	16.5795	+0.726%	2,275	+13.152%
2025-04-23	16.7000	16.985000	16.4600	16.4600	+0.920%	762	+13.973%
2025-04-22	14.8700	16.700000	14.8700	16.3100	+6.047%	4,380	+15.021%
2025-04-21	15.1250	15.390000	15.1250	15.3800	+4.413%	1,134	+21.977%
2025-04-17	14.5900	15.500000	13.7500	14.7300	+7.440%	15,307	+27.359%
2025-04-16	14.3600	14.360000	13.6000	13.7100	-11.548%	22,319	+36.834%
2025-04-15	15.4000	15.500000	14.8500	15.5000	-2.944%	2,630	+21.032%
2025-04-14	15.7100	16.000000	15.7100	15.9702	+3.770%	2,141	+17.469%
2025-04-11	14.9000	16.300000	14.2000	15.3900	-3.086%	26,985	+21.897%
2025-04-10	17.1500	17.500000	15.6000	15.8800	-6.971%	9,092	+18.136%
2025-04-09	16.9000	18.295000	16.9000	17.0700	-3.993%	13,919	+9.900%
2025-04-08	18.9088	18.909700	17.5200	17.7800	-4.920%	6,978	+5.512%
2025-04-07	19.5400	20.666700	16.5000	18.7000	-10.526%	17,479	+0.321%
2025-04-04	19.6000	22.000000	18.4000	20.9000	+0.529%	42,980	-10.239%
2025-04-03	21.0000	21.000000	20.0900	20.7900	+1.217%	2,332	-9.764%
2025-04-02	20.2600	21.880000	19.9064	20.5400	+2.597%	23,345	-8.666%
2025-04-01	20.4000	20.900000	20.0200	20.0200	-2.055%	2,569	-6.294%
2025-03-31	20.3000	20.440000	20.0000	20.4400	-2.713%	2,751	-8.219%
2025-03-28	20.7000	21.972000	20.0100	21.0100	+1.449%	12,032	-10.709%
2025-03-27	20.9400	20.940000	20.2000	20.7100	+1.123%	10,292	-9.416%
2025-03-26	19.6500	20.990000	19.4000	20.4800	+2.898%	8,254	-8.398%
2025-03-25	19.0200	19.970000	19.0200	19.9032	-0.484%	5,932	-5.744%
2025-03-24	19.5800	21.200000	18.8000	20.0000	-3.846%	3,630	-6.200%
2025-03-21	23.9800	23.980000	20.1100	20.8000	-8.451%	6,311	-9.808%
2025-03-20	23.3000	23.880000	22.0000	22.7200	-3.483%	42,818	-17.430%
2025-03-19	24.0000	24.570000	23.0000	23.5400	-1.712%	26,912	-20.306%
2025-03-18	21.3600	24.570000	21.3500	23.9500	+12.178%	22,173	-21.670%
2025-03-17	20.0700	21.350000	19.8700	21.3500	+6.857%	7,718	-12.131%
2025-03-14	19.6800	19.980000	19.6800	19.9800	+0.503%	1,501	-6.106%
2025-03-13	19.5000	20.000000	19.5000	19.8800	-0.600%	2,983	-5.634%
2025-03-12	20.0100	20.290000	19.5000	20.0000	0.000%	4,904	-6.200%
2025-03-11	19.5000	20.000000	18.2349	20.0000	+0.100%	3,017	-6.200%
2025-03-10	19.3000	19.980000	18.9900	19.9800	+4.063%	15,672	-6.106%
2025-03-07	18.9000	19.990000	18.3200	19.2000	+6.726%	14,974	-2.292%
2025-03-06	16.9400	17.990000	16.9400	17.9900	+7.211%	9,797	+4.280%
2025-03-05	16.0538	17.010000	15.9000	16.7800	+0.359%	11,710	+11.800%
2025-03-04	17.9000	17.990000	16.7200	16.7200	-9.377%	11,327	+12.201%
2025-03-03	18.5000	18.686400	17.9400	18.4500	-0.378%	7,907	+1.680%
2025-02-28	18.6000	19.110000	18.5101	18.5200	-1.121%	3,969	+1.296%
2025-02-27	18.8400	19.200000	18.5500	18.7300	-1.937%	7,304	+0.160%
2025-02-26	19.8700	19.870000	19.0200	19.1000	-3.730%	14,662	-1.780%
2025-02-25	20.0800	20.080000	19.0000	19.8400	-0.800%	12,352	-5.444%
2025-02-24	19.9120	20.357700	19.6800	20.0000	+1.112%	10,405	-6.200%
2025-02-21	20.1200	20.350400	19.6300	19.7800	-2.345%	8,023	-5.157%
2025-02-20	20.2000	20.255000	19.9366	20.2550	+0.272%	9,350	-7.381%
2025-02-19	20.5400	20.750000	19.5447	20.2000	-0.737%	8,484	-7.129%
2025-02-18	20.9000	21.235800	20.2000	20.3500	-4.009%	14,351	-7.813%
2025-02-14	22.0266	22.026600	20.8000	21.2000	0.000%	13,375	-11.509%
2025-02-13	22.0500	22.260000	21.1100	21.2000	-5.273%	22,309	-11.509%
2025-02-12	21.0000	22.395000	20.5100	22.3800	+11.343%	32,635	-16.175%
2025-02-11	23.0000	23.010000	19.4300	20.1000	-13.511%	50,813	-6.667%
2025-02-10	24.0000	25.700000	22.5070	23.2400	-2.762%	53,997	-19.277%
2025-02-07	23.3600	23.990000	22.0200	23.9000	+0.780%	7,298	-21.506%
2025-02-06	21.4800	24.350000	21.3000	23.7150	+10.405%	44,448	-20.894%