Dark

CVU
CPI Aerostructures, Inc.
stock NYSEAMERICAN

At Close

Oct 24, 2025 3:59:30 PM EDT

2.50USD-0.398%(-0.01)29,181

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	2.5100	2.5500	2.5000	2.5000	-0.398%	29,181	0.000%
2025-10-23	2.4900	2.5258	2.4900	2.5100	+0.400%	16,969	-0.398%
2025-10-22	2.4700	2.5000	2.4700	2.5000	-1.961%	42,864	0.000%
2025-10-21	2.5500	2.5600	2.5500	2.5500	-0.778%	70,750	-1.961%
2025-10-20	2.4300	2.5850	2.4300	2.5700	+7.531%	82,701	-2.724%
2025-10-17	2.4500	2.4500	2.3900	2.3900	-2.794%	39,682	+4.603%
2025-10-16	2.5100	2.5100	2.4587	2.4587	-1.463%	22,469	+1.680%
2025-10-15	2.5500	2.5500	2.4800	2.4952	-1.180%	31,028	+0.192%
2025-10-14	2.3900	2.5400	2.3800	2.5250	+7.447%	72,203	-0.990%
2025-10-13	2.3600	2.3700	2.3500	2.3500	-2.083%	92,904	+6.383%
2025-10-10	2.4800	2.4800	2.4000	2.4000	-2.834%	48,354	+4.167%
2025-10-09	2.4900	2.5100	2.4600	2.4700	-1.200%	60,150	+1.215%
2025-10-08	2.5000	2.5300	2.5000	2.5000	-0.398%	79,694	0.000%
2025-10-07	2.6200	2.6200	2.5100	2.5100	-2.144%	50,402	-0.398%
2025-10-06	2.6400	2.6400	2.5300	2.5650	+0.984%	125,675	-2.534%
2025-10-03	2.5500	2.5700	2.5400	2.5400	+1.195%	44,431	-1.575%
2025-10-02	2.5100	2.5100	2.4900	2.5100	-0.791%	96,722	-0.398%
2025-10-01	2.5300	2.5500	2.5200	2.5300	+0.397%	25,846	-1.186%
2025-09-30	2.5200	2.5200	2.4600	2.5200	-0.395%	33,602	-0.794%
2025-09-26	2.5000	2.5300	2.5000	2.5300	+1.200%	37,035	-1.186%
2025-09-25	2.5100	2.5100	2.4900	2.5000	-0.398%	84,461	0.000%
2025-09-24	2.5400	2.5500	2.5100	2.5100	-1.569%	109,499	-0.398%
2025-09-23	2.5800	2.5800	2.5500	2.5500	-0.391%	33,544	-1.961%
2025-09-22	2.5500	2.6100	2.5500	2.5600	+1.587%	74,159	-2.344%
2025-09-19	2.5600	2.5700	2.5200	2.5200	-0.787%	10,664	-0.794%
2025-09-18	2.5500	2.5700	2.5200	2.5400	-1.167%	48,026	-1.575%
2025-09-17	2.5800	2.5800	2.5400	2.5700	+1.581%	23,706	-2.724%
2025-09-16	2.5200	2.5400	2.5200	2.5300	+2.429%	15,506	-1.186%
2025-09-15	2.5100	2.5100	2.4500	2.4700	-0.403%	43,023	+1.215%
2025-09-12	2.5100	2.5400	2.4700	2.4800	-2.745%	23,068	+0.806%
2025-09-11	2.5300	2.5500	2.5150	2.5500	+1.190%	19,386	-1.961%
2025-09-10	2.5100	2.5200	2.4900	2.5200	+1.613%	19,624	-0.794%
2025-09-09	2.5000	2.5200	2.4700	2.4800	-1.976%	28,596	+0.806%
2025-09-08	2.4900	2.5400	2.4900	2.5300	+4.115%	17,497	-1.186%
2025-09-05	2.4100	2.4400	2.4100	2.4300	+1.250%	11,976	+2.881%
2025-09-04	2.4900	2.5100	2.3800	2.4000	0.000%	39,564	+4.167%
2025-09-03	2.5400	2.5400	2.4000	2.4000	-3.614%	74,054	+4.167%
2025-09-02	2.5000	2.5000	2.4900	2.4900	-1.190%	36,211	+0.402%
2025-08-29	2.5000	2.5200	2.5000	2.5200	+0.800%	19,919	-0.794%
2025-08-28	2.4700	2.5400	2.4500	2.5000	+2.459%	44,633	0.000%
2025-08-27	2.4500	2.5300	2.4400	2.4400	+1.879%	32,890	+2.459%
2025-08-26	2.4300	2.4300	2.3600	2.3950	-2.245%	62,964	+4.384%
2025-08-25	2.5400	2.5600	2.4500	2.4500	-4.743%	78,400	+2.041%
2025-08-22	2.6900	2.6900	2.5720	2.5720	-7.148%	61,773	-2.799%
2025-08-21	2.8100	2.8100	2.6900	2.7700	-0.717%	68,877	-9.747%
2025-08-20	2.6700	2.8000	2.6500	2.7900	+3.142%	59,827	-10.394%
2025-08-19	2.7900	2.7900	2.7000	2.7050	-4.417%	26,295	-7.579%
2025-08-18	2.8400	2.8500	2.8300	2.8300	-5.667%	64,381	-11.661%
2025-08-15	3.1000	3.1000	3.0000	3.0000	-3.226%	31,213	-16.667%
2025-08-14	3.0700	3.1000	3.0700	3.1000	+1.307%	25,604	-19.355%
2025-08-13	3.1300	3.1300	3.0600	3.0600	-1.290%	35,861	-18.301%
2025-08-12	3.1200	3.1200	3.1000	3.1000	0.000%	22,280	-19.355%
2025-08-11	3.1300	3.1300	2.9500	3.1000	-4.025%	147,393	-19.355%
2025-08-08	3.2400	3.2800	3.2300	3.2300	-1.223%	32,598	-22.601%
2025-08-07	3.3600	3.3600	3.2700	3.2700	-4.106%	31,350	-23.547%
2025-08-06	3.4100	3.4100	3.4100	3.4100	+1.187%	14,476	-26.686%
2025-08-05	3.4100	3.4100	3.3600	3.3700	-3.438%	36,518	-25.816%
2025-08-04	3.4600	3.4900	3.4500	3.4900	+4.805%	14,300	-28.367%
2025-08-01	3.3800	3.3800	3.3300	3.3300	-1.770%	7,687	-24.925%
2025-07-31	3.3500	3.3900	3.3500	3.3900	+0.296%	13,525	-26.254%
2025-07-30	3.3600	3.3800	3.3600	3.3800	+1.198%	8,232	-26.036%
2025-07-29	3.3100	3.3400	3.3000	3.3400	-1.475%	8,084	-25.150%
2025-07-25	3.3400	3.4000	3.3400	3.3900	+0.296%	13,077	-26.254%
2025-07-24	3.4400	3.4400	3.3000	3.3800	-1.515%	20,058	-26.036%
2025-07-23	3.5100	3.5100	3.4320	3.4320	-2.500%	4,073	-27.156%
2025-07-22	3.5100	3.5300	3.5100	3.5200	+0.285%	22,482	-28.977%
2025-07-21	3.5200	3.5600	3.5100	3.5100	0.000%	35,286	-28.775%
2025-07-18	3.5100	3.5100	3.5100	3.5100	-0.284%	17,926	-28.775%
2025-07-17	3.5100	3.5900	3.5100	3.5200	+0.285%	29,153	-28.977%
2025-07-16	3.4800	3.5300	3.3900	3.5100	+0.862%	17,418	-28.775%
2025-07-15	3.4600	3.4900	3.4500	3.4800	0.000%	10,724	-28.161%
2025-07-14	3.4300	3.5000	3.4000	3.4800	+3.264%	28,990	-28.161%
2025-07-11	3.3600	3.3700	3.3400	3.3700	-2.035%	4,543	-25.816%
2025-07-10	3.3600	3.4600	3.3300	3.4400	+3.927%	38,931	-27.326%
2025-07-09	3.2500	3.3100	3.2500	3.3100	+1.223%	29,708	-24.471%
2025-07-08	3.3100	3.3600	3.2700	3.2700	-2.388%	12,833	-23.547%
2025-07-07	3.3400	3.3900	3.3000	3.3500	+1.515%	12,149	-25.373%
2025-07-03	3.2700	3.3500	3.2700	3.3000	+1.227%	19,364	-24.242%
2025-07-02	3.3900	3.4000	3.2600	3.2600	-2.976%	18,271	-23.313%
2025-07-01	3.4400	3.4400	3.3500	3.3600	-2.890%	22,237	-25.595%
2025-06-30	3.4500	3.4650	3.3800	3.4600	+1.675%	52,298	-27.746%
2025-06-27	3.3600	3.4030	3.3000	3.4030	-2.771%	44,772	-26.535%
2025-06-26	3.1800	3.5000	3.1800	3.5000	+11.111%	66,709	-28.571%
2025-06-25	3.0700	3.1500	3.0700	3.1500	+0.962%	17,819	-20.635%
2025-06-24	3.0400	3.1200	3.0400	3.1200	-0.319%	63,120	-19.872%
2025-06-23	3.1900	3.1900	3.1300	3.1300	+0.321%	19,541	-20.128%
2025-06-20	3.1500	3.1500	3.0800	3.1200	0.000%	18,979	-19.872%
2025-06-18	3.1800	3.1800	3.1200	3.1200	-1.577%	22,980	-19.872%
2025-06-17	3.1200	3.1700	3.1100	3.1700	+4.967%	57,404	-21.136%
2025-06-16	3.0100	3.0500	2.9500	3.0200	+3.425%	71,495	-17.219%
2025-06-13	2.9400	2.9600	2.8500	2.9200	+1.389%	31,225	-14.384%
2025-06-12	2.8500	2.9000	2.8500	2.8800	-1.031%	31,851	-13.194%
2025-06-11	2.9100	2.9100	2.8600	2.9100	-1.356%	39,362	-14.089%
2025-06-10	2.9500	2.9500	2.9200	2.9500	-1.338%	27,838	-15.254%
2025-06-09	2.9500	3.0100	2.9500	2.9900	-0.993%	12,868	-16.388%
2025-06-06	3.0000	3.0300	2.9400	3.0200	+0.332%	36,009	-17.219%
2025-06-05	2.9600	3.0100	2.9500	3.0100	+2.034%	19,924	-16.944%
2025-06-04	2.9500	3.0100	2.9300	2.9500	-1.896%	28,893	-15.254%
2025-06-03	2.9500	3.0100	2.9500	3.0070	-0.100%	21,467	-16.861%
2025-06-02	2.9700	3.0100	2.8900	3.0100	-0.660%	39,850	-16.944%
2025-05-30	2.8700	3.0300	2.8600	3.0300	+4.483%	30,400	-17.492%
2025-05-29	2.9700	2.9700	2.8900	2.9000	-3.333%	24,683	-13.793%
2025-05-28	2.9800	3.0000	2.9800	3.0000	-0.662%	12,401	-16.667%
2025-05-27	3.0300	3.0800	3.0200	3.0200	-2.265%	34,585	-17.219%
2025-05-23	3.0300	3.0900	3.0300	3.0900	+1.146%	12,256	-19.094%
2025-05-22	2.9300	3.1000	2.9300	3.0550	+5.345%	85,468	-18.167%
2025-05-21	2.9500	2.9800	2.9000	2.9000	-3.974%	99,455	-13.793%
2025-05-20	3.0300	3.2100	3.0000	3.0200	-1.081%	182,961	-17.219%
2025-05-19	3.1700	3.1700	3.0500	3.0530	-7.288%	34,849	-18.113%
2025-05-16	3.0000	3.2930	2.8700	3.2930	-3.431%	218,699	-24.081%
2025-05-15	3.5200	3.5300	3.4100	3.4100	-4.749%	32,934	-26.686%
2025-05-14	3.5606	3.5800	3.5606	3.5800	+2.286%	18,321	-30.168%
2025-05-13	3.5000	3.5000	3.5000	3.5000	-3.315%	27,007	-28.571%
2025-05-12	3.5700	3.6500	3.5400	3.6200	+3.568%	36,453	-30.939%
2025-05-09	3.4600	3.5300	3.3900	3.4953	+1.313%	15,310	-28.475%
2025-05-08	3.5700	3.5800	3.4500	3.4500	+2.222%	11,082	-27.536%
2025-05-07	3.3600	3.3750	3.3600	3.3750	-1.603%	22,363	-25.926%
2025-05-06	3.4500	3.4700	3.4300	3.4300	0.000%	7,838	-27.114%
2025-05-05	3.4500	3.4500	3.3800	3.4300	-0.580%	11,269	-27.114%
2025-05-02	3.4800	3.4800	3.4500	3.4500	+5.183%	8,784	-27.536%
2025-05-01	3.2100	3.3600	3.2100	3.2800	+1.391%	22,749	-23.780%
2025-04-30	3.1700	3.2600	3.1700	3.2350	-1.672%	52,703	-22.720%
2025-04-29	3.3400	3.3600	3.2800	3.2900	-1.201%	62,579	-24.012%
2025-04-28	3.3000	3.3400	3.3000	3.3300	+0.301%	25,231	-24.925%
2025-04-25	3.2200	3.3200	3.2000	3.3200	-0.896%	34,739	-24.699%
2025-04-24	3.3100	3.4300	3.3100	3.3500	+0.299%	36,806	-25.373%
2025-04-23	3.2800	3.4000	3.2800	3.3400	+0.602%	23,778	-25.150%
2025-04-22	3.3000	3.3400	3.3000	3.3200	+1.840%	27,219	-24.699%
2025-04-21	3.3100	3.4500	3.2300	3.2600	-4.678%	25,825	-23.313%
2025-04-17	3.4200	3.4500	3.4200	3.4200	+0.293%	16,801	-26.901%
2025-04-16	3.4100	3.4700	3.3600	3.4100	+1.488%	18,384	-26.686%
2025-04-15	3.5300	3.5300	3.3600	3.3600	-4.000%	38,356	-25.595%
2025-04-14	3.5100	3.5400	3.4800	3.5000	-0.143%	21,945	-28.571%
2025-04-11	3.3700	3.5100	3.3700	3.5050	+0.143%	12,523	-28.673%
2025-04-10	3.4600	3.5000	3.4600	3.5000	-1.575%	19,894	-28.571%
2025-04-09	3.5700	3.5700	3.5300	3.5560	+9.415%	38,447	-29.696%
2025-04-08	3.3800	3.3800	3.2100	3.2500	+1.246%	47,476	-23.077%
2025-04-07	3.1000	3.3000	3.1000	3.2100	-1.231%	108,249	-22.118%
2025-04-04	3.2700	3.2800	3.2500	3.2500	-7.143%	32,985	-23.077%
2025-04-03	3.4600	3.5000	3.3600	3.5000	+2.041%	29,977	-28.571%
2025-04-02	3.5400	3.5400	3.4300	3.4300	-1.719%	43,994	-27.114%
2025-04-01	3.6000	3.6000	3.4900	3.4900	+1.749%	45,887	-28.367%
2025-03-31	3.2100	3.4700	3.2100	3.4300	+2.235%	56,997	-27.114%
2025-03-28	3.3700	3.4300	3.3100	3.3550	-3.035%	48,935	-25.484%
2025-03-27	3.4200	3.4900	3.4200	3.4600	+1.170%	25,339	-27.746%
2025-03-26	3.5000	3.5000	3.4000	3.4200	-5.000%	34,054	-26.901%
2025-03-25	3.6600	3.6700	3.5400	3.6000	-0.552%	30,481	-30.556%
2025-03-24	3.6100	3.6350	3.6100	3.6200	-1.362%	23,196	-30.939%
2025-03-21	3.6600	3.7200	3.6400	3.6700	+1.381%	20,102	-31.880%
2025-03-20	3.6700	3.6700	3.6200	3.6200	-2.949%	19,184	-30.939%
2025-03-19	3.5100	3.7300	3.5100	3.7300	+7.803%	31,988	-32.976%
2025-03-18	3.5500	3.5500	3.4400	3.4600	-3.889%	12,316	-27.746%
2025-03-17	3.4800	3.6000	3.4800	3.6000	+5.932%	50,542	-30.556%
2025-03-14	3.3300	3.3984	3.2900	3.3984	+6.533%	28,679	-26.436%
2025-03-13	3.2400	3.3400	3.0600	3.1900	-6.997%	108,251	-21.630%
2025-03-12	3.4100	3.4800	3.3700	3.4300	+0.587%	57,695	-27.114%
2025-03-11	3.3700	3.4800	3.3500	3.4100	-2.292%	63,173	-26.686%
2025-03-10	3.6300	3.6300	3.4000	3.4900	-4.384%	22,931	-28.367%
2025-03-07	3.6600	3.7000	3.6000	3.6500	+1.671%	52,437	-31.507%
2025-03-06	3.5500	3.5900	3.4900	3.5900	+0.139%	40,797	-30.362%
2025-03-05	3.4800	3.6000	3.4700	3.5850	+2.429%	38,023	-30.265%
2025-03-04	3.5300	3.5400	3.5000	3.5000	-1.961%	3,108	-28.571%
2025-03-03	3.7700	3.7700	3.5500	3.5700	-4.545%	49,171	-29.972%
2025-02-27	3.7900	3.7900	3.6400	3.7400	-2.604%	22,812	-33.155%
2025-02-26	3.8700	3.8700	3.8200	3.8400	-0.260%	22,635	-34.896%
2025-02-25	3.9200	3.9200	3.8200	3.8500	+1.050%	24,291	-35.065%
2025-02-24	3.7300	3.8600	3.7300	3.8100	-2.682%	128,173	-34.383%
2025-02-21	4.0100	4.0400	3.9100	3.9150	-3.214%	51,610	-36.143%
2025-02-20	4.1500	4.1500	4.0200	4.0450	-2.764%	52,877	-38.195%
2025-02-19	4.2300	4.2400	4.0700	4.1600	-2.118%	61,929	-39.904%
2025-02-18	4.0500	4.2800	4.0500	4.2500	-4.063%	176,518	-41.176%
2025-02-14	4.4600	4.4600	4.4000	4.4300	-1.556%	54,551	-43.567%
2025-02-13	4.5600	4.5900	4.4887	4.5000	-3.017%	37,137	-44.444%
2025-02-12	4.6500	4.6500	4.6400	4.6400	-5.112%	39,380	-46.121%
2025-02-11	4.7800	5.0200	4.7800	4.8900	+2.088%	65,316	-48.875%
2025-02-10	4.6700	4.8300	4.6700	4.7900	+7.159%	90,969	-47.808%
2025-02-07	4.5600	4.5900	4.4700	4.4700	-1.758%	67,971	-44.072%
2025-02-06	4.7200	4.7200	4.5300	4.5500	-3.602%	85,491	-45.055%
2025-02-05	4.9300	4.9300	4.7100	4.7200	-2.176%	93,531	-47.034%
2025-02-04	4.8200	4.8806	4.8200	4.8250	-1.731%	41,989	-48.187%
2025-02-03	4.7500	4.9700	4.7500	4.9100	+1.029%	112,377	-49.084%
2025-01-31	5.1400	5.1500	4.7800	4.8600	-5.078%	192,462	-48.560%
2025-01-30	5.5000	5.5000	5.0800	5.1200	-6.740%	99,514	-51.172%
2025-01-29	5.4100	5.5000	5.3900	5.4900	0.000%	82,956	-54.463%
2025-01-28	5.5600	5.5600	5.4500	5.4900	-0.543%	127,630	-54.463%
2025-01-27	5.7500	5.7500	5.5000	5.5200	-2.301%	145,886	-54.710%
2025-01-24	5.6900	5.8400	5.4100	5.6500	+3.860%	247,212	-55.752%
2025-01-23	5.2800	5.4700	5.2500	5.4400	+4.215%	160,347	-54.044%
2025-01-22	5.0200	5.2700	5.0200	5.2200	+2.353%	117,112	-52.107%
2025-01-21	5.0100	5.2000	4.8700	5.1000	+1.796%	142,316	-50.980%
2025-01-17	4.9500	5.0800	4.9500	5.0100	+4.158%	80,221	-50.100%
2025-01-16	4.8550	4.8600	4.8100	4.8100	+2.996%	25,284	-48.025%
2025-01-15	4.8600	4.8600	4.4800	4.6701	-4.886%	82,906	-46.468%
2025-01-14	4.7000	4.9100	4.7000	4.9100	-1.800%	116,003	-49.084%
2025-01-13	4.7900	5.1000	4.7900	5.0000	+16.009%	240,039	-50.000%
2025-01-10	4.3200	4.3600	4.3100	4.3100	-5.482%	47,838	-41.995%
2025-01-08	4.4100	4.6600	4.3600	4.5600	-0.219%	71,646	-45.175%
2025-01-07	4.5100	4.6500	4.4500	4.5700	-1.509%	73,049	-45.295%
2025-01-06	4.6100	4.6400	4.5400	4.6400	+7.907%	209,268	-46.121%
2025-01-03	4.3700	4.3700	4.3000	4.3000	+0.467%	73,001	-41.860%
2025-01-02	4.1100	4.3000	4.1100	4.2800	+7.538%	121,396	-41.589%
2024-12-31	4.0500	4.0700	3.9800	3.9800	-1.485%	28,138	-37.186%
2024-12-30	4.0300	4.0500	4.0300	4.0400	+4.124%	55,418	-38.119%
2024-12-27	3.9800	4.1100	3.8600	3.8800	-1.272%	52,327	-35.567%
2024-12-26	3.9300	3.9300	3.9300	3.9300	+0.769%	9,303	-36.387%
2024-12-24	3.9000	3.9000	3.9000	3.9000	+1.430%	9,821	-35.897%
2024-12-23	3.8450	3.8450	3.8450	3.8450	+0.130%	15,798	-34.980%
2024-12-20	3.9900	3.9900	3.7400	3.8400	-0.260%	23,190	-34.896%
2024-12-19	3.8800	3.9300	3.8500	3.8500	+0.785%	20,813	-35.065%
2024-12-18	4.0700	4.0700	3.8100	3.8200	-3.430%	32,860	-34.555%
2024-12-17	3.9000	3.9900	3.8600	3.9557	+3.282%	80,490	-36.800%
2024-12-16	3.8600	3.8600	3.8300	3.8300	+0.262%	26,693	-34.726%
2024-12-13	3.7000	3.8200	3.6200	3.8200	+3.243%	29,243	-34.555%
2024-12-12	3.7100	3.7200	3.6700	3.7000	-4.639%	30,012	-32.432%
2024-12-11	3.7500	3.9300	3.7500	3.8800	+4.585%	105,801	-35.567%
2024-12-10	3.6800	3.7099	3.6800	3.7099	+3.053%	48,810	-32.613%
2024-12-09	3.5500	3.6200	3.5500	3.6000	+0.840%	36,639	-30.556%
2024-12-06	3.6300	3.6700	3.5600	3.5700	+0.281%	24,409	-29.972%
2024-12-05	3.6600	3.6600	3.5600	3.5600	-3.392%	26,236	-29.775%
2024-12-04	3.7700	3.7700	3.6850	3.6850	-2.255%	18,473	-32.157%
2024-12-03	3.7800	3.7800	3.7600	3.7700	+1.072%	22,258	-33.687%
2024-12-02	3.7800	3.7800	3.7300	3.7300	-1.583%	21,536	-32.976%
2024-11-29	3.7900	3.7900	3.7900	3.7900	-1.558%	25,804	-34.037%
2024-11-27	3.8700	3.9100	3.8400	3.8500	+0.362%	40,171	-35.065%
2024-11-26	3.8000	3.8361	3.7800	3.8361	+1.484%	27,484	-34.830%
2024-11-25	3.9000	4.0300	3.7500	3.7800	0.000%	75,461	-33.862%
2024-11-22	3.6900	3.7800	3.6900	3.7800	+4.709%	39,039	-33.862%
2024-11-21	3.7000	3.7500	3.6100	3.6100	-1.635%	34,541	-30.748%
2024-11-20	3.7900	3.8200	3.6400	3.6700	-0.542%	48,406	-31.880%
2024-11-19	3.2300	3.6900	3.2100	3.6900	+16.220%	103,189	-32.249%
2024-11-18	3.1500	3.2000	3.0300	3.1750	+7.627%	81,388	-21.260%
2024-11-15	2.9100	2.9500	2.9100	2.9500	+2.431%	29,769	-15.254%
2024-11-14	3.1000	3.1000	2.8800	2.8800	-14.286%	169,168	-13.194%
2024-11-13	3.3300	3.4000	3.3300	3.3600	-0.297%	20,674	-25.595%
2024-11-12	3.3700	3.3900	3.3200	3.3700	+1.201%	14,010	-25.816%
2024-11-11	3.3500	3.3500	3.3300	3.3300	0.000%	29,974	-24.925%
2024-11-08	3.4400	3.4500	3.3300	3.3300	-1.998%	33,437	-24.925%
2024-11-07	3.4600	3.4600	3.3900	3.3979	-0.936%	14,057	-26.425%
2024-11-06	3.4200	3.4900	3.4200	3.4300	-0.146%	19,086	-27.114%
2024-11-05	3.3800	3.4500	3.3800	3.4350	+3.464%	10,912	-27.220%
2024-11-04	3.3200	3.3600	3.3200	3.3200	+0.912%	26,477	-24.699%
2024-11-01	3.4000	3.4000	3.2800	3.2900	+0.305%	8,247	-24.012%
2024-10-31	3.3100	3.3300	3.2800	3.2800	-3.131%	22,940	-23.780%
2024-10-30	3.3400	3.3860	3.3400	3.3860	+2.918%	12,791	-26.167%
2024-10-29	3.3300	3.3300	3.2500	3.2900	-2.663%	34,963	-24.012%
2024-10-28	3.3600	3.3800	3.3200	3.3800	+1.930%	56,285	-26.036%
2024-10-25	3.3160	3.3160	3.3160	3.3160	-3.041%	10,211	-24.608%
2024-10-24	3.3500	3.4200	3.3100	3.4200	+3.323%	12,751	-26.901%
2024-10-23	3.2200	3.3600	3.2200	3.3100	+2.955%	21,391	-24.471%
2024-10-22	3.2700	3.2700	3.2150	3.2150	+0.942%	28,277	-22.240%
2024-10-21	3.2400	3.2400	3.1800	3.1850	-2.301%	22,693	-21.507%
2024-10-18	3.1800	3.2600	3.1800	3.2600	+2.839%	50,036	-23.313%
2024-10-17	3.1100	3.1700	3.1100	3.1700	+2.589%	22,642	-21.136%
2024-10-16	3.0950	3.0950	3.0900	3.0900	-2.221%	40,270	-19.094%
2024-10-15	3.1602	3.1602	3.1602	3.1602	-4.526%	42,642	-20.891%
2024-10-14	3.3100	3.3300	3.3100	3.3100	-0.601%	17,228	-24.471%
2024-10-11	3.3700	3.3800	3.3100	3.3300	0.000%	16,141	-24.925%
2024-10-10	3.3800	3.3800	3.3300	3.3300	-2.632%	18,868	-24.925%
2024-10-09	3.4300	3.4400	3.4200	3.4200	-2.564%	13,517	-26.901%
2024-10-08	3.5000	3.5300	3.4800	3.5100	+2.332%	74,695	-28.775%
2024-10-07	3.4300	3.4300	3.4200	3.4300	+0.823%	19,573	-27.114%
2024-10-04	3.4000	3.4020	3.3800	3.4020	+0.354%	23,935	-26.514%
2024-10-03	3.3900	3.3900	3.3900	3.3900	+2.727%	45,689	-26.254%
2024-10-02	3.3500	3.3900	3.3000	3.3000	-3.367%	7,414	-24.242%
2024-10-01	3.4150	3.4150	3.4150	3.4150	-0.582%	26,514	-26.794%
2024-09-30	3.4400	3.4400	3.4200	3.4350	+1.627%	22,358	-27.220%
2024-09-27	3.3900	3.4000	3.3800	3.3800	-0.295%	54,126	-26.036%
2024-09-26	3.3800	3.3900	3.3800	3.3900	+2.108%	17,166	-26.254%
2024-09-25	3.3200	3.3300	3.3200	3.3200	-1.190%	24,571	-24.699%
2024-09-24	3.2800	3.3600	3.2800	3.3600	+1.511%	27,935	-25.595%
2024-09-23	3.2900	3.3100	3.2600	3.3100	-2.071%	32,990	-24.471%
2024-09-20	3.3700	3.4000	3.3700	3.3800	-0.880%	60,858	-26.036%
2024-09-19	3.3400	3.4200	3.3400	3.4100	+5.247%	38,121	-26.686%
2024-09-18	3.3300	3.3400	3.2400	3.2400	+3.185%	88,171	-22.840%
2024-09-17	3.1100	3.1400	3.1100	3.1400	+1.618%	25,997	-20.382%
2024-09-16	2.9900	3.0900	2.9900	3.0900	+5.102%	38,576	-19.094%
2024-09-13	2.9400	2.9500	2.9000	2.9400	-1.672%	63,808	-14.966%
2024-09-12	2.9300	2.9900	2.9300	2.9900	+4.912%	44,005	-16.388%
2024-09-11	2.9100	2.9100	2.8400	2.8500	-1.724%	27,278	-12.281%
2024-09-10	2.8900	2.9000	2.8700	2.9000	-1.361%	27,954	-13.793%
2024-09-09	2.9300	2.9400	2.9200	2.9400	+1.379%	19,468	-14.966%
2024-09-06	2.9300	2.9300	2.9000	2.9000	-3.654%	15,792	-13.793%
2024-09-05	3.0000	3.0100	3.0000	3.0100	+1.689%	10,660	-16.944%
2024-09-04	3.0300	3.0300	2.9500	2.9600	+1.197%	115,381	-15.541%
2024-09-03	2.9500	2.9800	2.9250	2.9250	-2.174%	19,751	-14.530%
2024-08-30	2.9600	3.0000	2.8900	2.9900	-0.829%	65,527	-16.388%
2024-08-29	3.0700	3.1000	2.9600	3.0150	-0.495%	142,832	-17.081%
2024-08-28	3.0200	3.0300	3.0200	3.0300	-0.656%	35,036	-17.492%
2024-08-27	3.0200	3.0500	3.0200	3.0500	+5.719%	101,980	-18.033%
2024-08-26	2.8800	2.9000	2.8500	2.8850	+2.487%	120,186	-13.345%
2024-08-23	2.7900	2.8390	2.7900	2.8150	+4.259%	69,618	-11.190%
2024-08-22	2.6900	2.7000	2.6700	2.7000	+3.053%	27,160	-7.407%
2024-08-21	2.6200	2.6200	2.6200	2.6200	+1.158%	20,212	-4.580%
2024-08-20	2.5900	2.5900	2.5900	2.5900	-1.883%	25,117	-3.475%
2024-08-19	2.6300	2.6397	2.6300	2.6397	+0.752%	59,707	-5.292%
2024-08-16	2.6100	2.6300	2.5700	2.6200	-1.132%	66,621	-4.580%
2024-08-15	2.6100	2.6500	2.6100	2.6500	+1.923%	110,297	-5.660%
2024-08-14	2.5900	2.6300	2.5600	2.6000	+12.069%	329,458	-3.846%
2024-08-13	2.2400	2.3200	2.2400	2.3200	+2.882%	72,415	+7.759%
2024-08-12	2.2300	2.2550	2.2300	2.2550	-1.096%	20,923	+10.865%
2024-08-09	2.2700	2.2900	2.2500	2.2800	-0.870%	27,254	+9.649%
2024-08-08	2.4400	2.4400	2.2900	2.3000	-0.217%	28,838	+8.696%
2024-08-07	2.3200	2.3800	2.3000	2.3050	-5.339%	11,046	+8.460%
2024-08-06	2.3200	2.6100	2.3200	2.4350	+4.506%	16,527	+2.669%
2024-08-05	2.3300	2.4000	2.3055	2.3300	-2.917%	19,272	+7.296%
2024-08-02	2.4500	2.4700	2.4000	2.4000	-2.439%	17,180	+4.167%
2024-08-01	2.4600	2.4700	2.4200	2.4600	+0.408%	21,127	+1.626%
2024-07-31	2.4400	2.4700	2.4000	2.4500	-0.810%	36,212	+2.041%
2024-07-30	2.3400	2.4700	2.3200	2.4700	+1.646%	30,319	+1.215%
2024-07-29	2.4300	2.4300	2.4107	2.4300	0.000%	18,425	+2.881%
2024-07-26	2.4101	2.4900	2.3900	2.4300	+1.250%	8,239	+2.881%
2024-07-25	2.3900	2.4350	2.3900	2.4000	+0.376%	29,848	+4.167%
2024-07-24	2.3900	2.3914	2.3800	2.3910	-1.605%	4,812	+4.559%
2024-07-23	2.3710	2.4300	2.3710	2.4300	+3.404%	9,392	+2.881%
2024-07-22	2.3500	2.3800	2.3500	2.3500	0.000%	5,185	+6.383%
2024-07-19	2.3660	2.3800	2.3500	2.3500	-0.424%	16,354	+6.383%
2024-07-18	2.3930	2.4000	2.3600	2.3600	-2.075%	8,545	+5.932%
2024-07-17	2.3900	2.4100	2.3306	2.4100	+1.688%	20,936	+3.734%
2024-07-16	2.3850	2.4100	2.3400	2.3700	+1.717%	27,254	+5.485%
2024-07-15	2.3500	2.4400	2.3200	2.3300	-1.271%	9,702	+7.296%
2024-07-12	2.3550	2.3890	2.3200	2.3600	+2.165%	11,126	+5.932%
2024-07-11	2.5100	2.5100	2.3100	2.3100	+1.762%	11,265	+8.225%
2024-07-10	2.2195	2.3100	2.2195	2.2700	+0.889%	6,698	+10.132%
2024-07-09	2.2500	2.3240	2.2300	2.2500	+0.897%	7,216	+11.111%
2024-07-08	2.2400	2.3100	2.2000	2.2300	-0.889%	14,100	+12.108%
2024-07-05	2.3067	2.3070	2.2500	2.2500	+1.810%	7,243	+11.111%
2024-07-03	2.2500	2.2900	2.1600	2.2100	-0.450%	42,695	+13.122%
2024-07-02	2.3400	2.4100	2.2100	2.2200	-5.532%	47,235	+12.613%
2024-07-01	2.4594	2.4594	2.3500	2.3500	-4.858%	20,207	+6.383%
2024-06-28	2.3800	2.4800	2.3715	2.4700	+4.219%	11,961	+1.215%
2024-06-27	2.3400	2.3700	2.3000	2.3700	+3.043%	11,247	+5.485%
2024-06-26	2.3000	2.3500	2.2700	2.3000	-1.288%	6,829	+8.696%
2024-06-25	2.3700	2.3700	2.2500	2.3300	+1.304%	31,433	+7.296%
2024-06-24	2.2200	2.3450	2.2200	2.3000	-2.128%	23,929	+8.696%
2024-06-21	2.3200	2.3500	2.3000	2.3500	+1.732%	16,481	+6.383%
2024-06-20	2.2800	2.3400	2.2800	2.3100	0.000%	13,307	+8.225%
2024-06-18	2.3000	2.3150	2.2700	2.3100	+0.435%	12,740	+8.225%
2024-06-17	2.3900	2.3900	2.3000	2.3000	0.000%	22,860	+8.696%
2024-06-14	2.3900	2.4000	2.3000	2.3000	-1.709%	4,026	+8.696%
2024-06-13	2.3300	2.3400	2.3100	2.3400	-0.847%	7,438	+6.838%
2024-06-12	2.4100	2.4844	2.3200	2.3600	+0.426%	10,394	+5.932%
2024-06-11	2.3400	2.3911	2.2800	2.3500	+1.732%	8,113	+6.383%
2024-06-10	2.3200	2.3300	2.3000	2.3100	-0.858%	11,653	+8.225%
2024-06-07	2.3000	2.3300	2.3000	2.3300	+1.747%	9,083	+7.296%
2024-06-06	2.3470	2.3850	2.2900	2.2900	-1.293%	30,799	+9.170%
2024-06-05	2.2900	2.3400	2.2900	2.3200	+0.870%	10,240	+7.759%
2024-06-04	2.2901	2.3100	2.2700	2.3000	-2.128%	32,496	+8.696%
2024-06-03	2.3600	2.3850	2.3200	2.3500	+0.427%	18,015	+6.383%
2024-05-31	2.3400	2.3600	2.3000	2.3400	+1.299%	24,913	+6.838%
2024-05-30	2.3000	2.3773	2.3000	2.3100	+0.435%	23,977	+8.225%
2024-05-29	2.2757	2.3340	2.2700	2.3000	-2.128%	83,724	+8.696%
2024-05-28	2.3600	2.3841	2.2947	2.3500	+0.213%	66,314	+6.383%
2024-05-24	2.3400	2.3700	2.3100	2.3450	-0.636%	25,331	+6.610%
2024-05-23	2.4060	2.4500	2.3300	2.3600	-1.667%	54,529	+5.932%
2024-05-22	2.4399	2.4900	2.3900	2.4000	-0.826%	21,072	+4.167%
2024-05-21	2.3590	2.4600	2.3590	2.4200	-1.626%	63,162	+3.306%
2024-05-20	2.4900	2.5200	2.4300	2.4600	-4.280%	139,928	+1.626%
2024-05-17	2.6200	2.6500	2.4329	2.5700	-4.104%	63,203	-2.724%
2024-05-16	2.7500	2.7500	2.4177	2.6800	-5.965%	149,018	-6.716%
2024-05-15	2.7700	2.8800	2.7700	2.8500	+4.015%	82,985	-12.281%
2024-05-14	2.7302	2.8000	2.6700	2.7400	+0.735%	38,382	-8.759%
2024-05-13	2.7750	2.8000	2.7200	2.7200	+0.369%	38,967	-8.088%
2024-05-10	2.6550	2.7300	2.6300	2.7100	+2.264%	24,393	-7.749%
2024-05-09	2.6900	2.7100	2.5950	2.6500	+0.569%	66,109	-5.660%
2024-05-08	2.6800	2.6884	2.6200	2.6350	+0.190%	24,192	-5.123%
2024-05-07	2.6900	2.7200	2.6300	2.6300	-0.755%	16,153	-4.943%
2024-05-06	2.5200	2.6970	2.5200	2.6500	+4.743%	148,218	-5.660%
2024-05-03	2.5500	2.6631	2.5300	2.5300	-1.556%	54,819	-1.186%
2024-05-02	2.6400	2.6700	2.5400	2.5700	-1.344%	39,248	-2.724%
2024-05-01	2.6200	2.7100	2.6050	2.6050	-1.326%	28,140	-4.031%