Dark

CVU
CPI Aerostructures, Inc.
stock NYSEAMERICAN

At Close

Jul 2, 2026 11:16:56 AM EDT

5.24USD-3.142%(-0.17)68,561

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:15:30 AM EDT

5.69USD+5.176%(+0.28)500

After-hours

Jul 2, 2026 4:10:30 PM EDT

5.47USD+4.389%(+0.23)1,533

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	5.2800	5.2800	5.2400	5.2400	-3.142%	68,561	0.000%
2026-07-01	5.3800	5.5500	5.3800	5.4100	+2.657%	129,432	-3.142%
2026-06-30	5.2700	5.2700	5.2000	5.2700	-0.189%	22,509	-0.569%
2026-06-29	5.0400	5.3000	5.0200	5.2800	+5.812%	71,553	-0.758%
2026-06-26	4.8600	4.9900	4.8600	4.9900	+2.254%	33,503	+5.010%
2026-06-25	4.8600	4.8800	4.8600	4.8800	+2.521%	26,765	+7.377%
2026-06-24	4.9300	4.9300	4.7500	4.7600	-4.800%	48,350	+10.084%
2026-06-23	5.0000	5.0100	5.0000	5.0000	-0.990%	45,952	+4.800%
2026-06-22	4.9300	5.1200	4.9300	5.0500	+1.815%	79,550	+3.762%
2026-06-18	4.8400	4.9600	4.8000	4.9600	+2.268%	89,389	+5.645%
2026-06-17	4.8500	4.8900	4.8500	4.8500	-1.222%	20,626	+8.041%
2026-06-16	4.8900	4.9100	4.8900	4.9100	+1.029%	60,073	+6.721%
2026-06-15	5.0500	5.0500	4.8500	4.8600	-3.380%	64,239	+7.819%
2026-06-12	5.0100	5.0900	4.9600	5.0300	-3.083%	34,070	+4.175%
2026-06-11	4.9000	5.2000	4.9000	5.1900	+9.725%	107,438	+0.963%
2026-06-10	4.8800	4.8800	4.6800	4.7300	-5.400%	140,625	+10.782%
2026-06-09	5.1000	5.1000	4.8900	5.0000	+1.626%	105,385	+4.800%
2026-06-08	4.9900	5.0300	4.7600	4.9200	-1.205%	72,749	+6.504%
2026-06-05	4.9900	5.0000	4.8900	4.9800	-3.301%	122,727	+5.221%
2026-06-04	5.0400	5.1700	5.0400	5.1500	+1.980%	51,286	+1.748%
2026-06-03	5.0300	5.1300	4.9700	5.0500	-0.198%	77,130	+3.762%
2026-06-02	5.0700	5.1200	5.0500	5.0600	-2.128%	80,716	+3.557%
2026-06-01	5.2600	5.2600	5.1100	5.1700	-1.336%	137,657	+1.354%
2026-05-29	5.1100	5.3000	5.1100	5.2400	+4.591%	249,456	0.000%
2026-05-28	4.9100	5.0300	4.9100	5.0100	+1.212%	148,309	+4.591%
2026-05-27	5.0200	5.0200	4.8700	4.9500	-1.198%	114,732	+5.859%
2026-05-26	4.6100	5.1800	4.6100	5.0100	+12.838%	387,660	+4.591%
2026-05-22	4.3000	4.5000	4.3000	4.4400	+1.370%	153,066	+18.018%
2026-05-21	4.3200	4.4400	4.3000	4.3800	+1.624%	295,097	+19.635%
2026-05-20	4.3300	4.3900	4.2600	4.3100	+3.110%	122,621	+21.578%
2026-05-19	4.1400	4.2600	4.1400	4.1800	-0.476%	132,932	+25.359%
2026-05-18	4.0700	4.3200	4.0700	4.2000	+16.022%	437,519	+24.762%
2026-05-15	3.6200	3.6600	3.6100	3.6200	-3.467%	38,222	+44.751%
2026-05-14	3.7800	3.7800	3.7300	3.7500	-1.055%	15,599	+39.733%
2026-05-13	3.8800	3.9000	3.7600	3.7900	-2.067%	17,066	+38.259%
2026-05-12	3.8800	3.9300	3.8600	3.8700	0.000%	20,576	+35.401%
2026-05-11	3.9400	3.9400	3.7800	3.8700	-2.519%	73,647	+35.401%
2026-05-08	3.7300	3.9700	3.7300	3.9700	+5.026%	51,345	+31.990%
2026-05-07	3.7500	3.7800	3.6900	3.7800	-0.264%	18,429	+38.624%
2026-05-06	3.8100	3.8100	3.7400	3.7900	-0.785%	37,351	+38.259%
2026-05-05	3.7900	3.8400	3.7900	3.8200	-0.779%	23,067	+37.173%
2026-05-04	3.8400	3.8700	3.8100	3.8500	+1.449%	47,694	+36.104%
2026-05-01	3.6500	3.8000	3.6500	3.7950	+5.417%	28,423	+38.076%
2026-04-30	3.6900	3.6900	3.6000	3.6000	-1.907%	15,394	+45.556%
2026-04-29	3.6400	3.6700	3.6300	3.6700	+0.824%	22,758	+42.779%
2026-04-28	3.6300	3.6500	3.6100	3.6400	-1.087%	24,224	+43.956%
2026-04-27	3.6700	3.7000	3.6700	3.6800	-0.541%	39,377	+42.391%
2026-04-24	3.6400	3.7800	3.6200	3.7000	-1.596%	70,917	+41.622%
2026-04-23	3.6600	3.7900	3.6500	3.7600	+7.123%	125,957	+39.362%
2026-04-22	3.6000	3.6000	3.5100	3.5100	-0.847%	42,342	+49.288%
2026-04-21	3.6400	3.6400	3.4900	3.5400	-2.210%	54,760	+48.023%
2026-04-20	3.5100	3.6400	3.4400	3.6200	+3.725%	63,700	+44.751%
2026-04-17	3.4000	3.5000	3.4000	3.4900	+3.561%	35,286	+50.143%
2026-04-16	3.4000	3.4100	3.3600	3.3700	-0.882%	41,129	+55.490%
2026-04-15	3.4500	3.4500	3.3600	3.4000	-3.134%	87,360	+54.118%
2026-04-14	3.4800	3.5200	3.4800	3.5100	+2.632%	39,448	+49.288%
2026-04-13	3.4000	3.4500	3.4000	3.4200	-0.292%	47,437	+53.216%
2026-04-10	3.4300	3.4800	3.3800	3.4300	-1.719%	146,610	+52.770%
2026-04-09	3.4800	3.5500	3.4300	3.4900	+1.453%	65,679	+50.143%
2026-04-08	3.3100	3.4800	3.3100	3.4400	+5.846%	84,075	+52.326%
2026-04-07	3.7200	3.7200	3.1300	3.2500	-2.402%	145,012	+61.231%
2026-04-06	3.6000	3.6000	3.3300	3.3300	-6.723%	124,293	+57.357%
2026-04-02	3.4900	3.5700	3.3600	3.5700	+4.692%	115,975	+46.779%
2026-04-01	3.3400	3.5500	3.3400	3.4100	-11.566%	283,179	+53.666%
2026-03-31	3.7100	3.8560	3.7000	3.8560	+3.656%	81,773	+35.892%
2026-03-30	3.8400	3.9100	3.7000	3.7200	-6.297%	154,883	+40.860%
2026-03-27	4.1400	4.1400	3.8900	3.9700	-5.251%	65,890	+31.990%
2026-03-26	4.1600	4.2500	4.1300	4.1900	-1.412%	59,417	+25.060%
2026-03-25	4.2000	4.2800	4.1700	4.2500	+1.675%	55,774	+23.294%
2026-03-24	4.1800	4.1800	4.1400	4.1800	+1.580%	20,822	+25.359%
2026-03-23	4.1200	4.3300	4.0600	4.1150	+0.611%	87,947	+27.339%
2026-03-20	4.1500	4.1500	3.9400	4.0900	-4.215%	144,961	+28.117%
2026-03-19	4.3700	4.3700	4.1300	4.2700	-2.511%	128,636	+22.717%
2026-03-18	4.4100	4.5200	4.3800	4.3800	-2.667%	54,993	+19.635%
2026-03-17	4.5700	4.5700	4.3600	4.5000	+0.671%	78,414	+16.444%
2026-03-16	4.5900	4.5900	4.4400	4.4700	0.000%	73,573	+17.226%
2026-03-13	4.6300	4.6300	4.4500	4.4700	-3.664%	89,983	+17.226%
2026-03-12	4.6600	4.6600	4.5500	4.6400	-1.695%	109,794	+12.931%
2026-03-11	4.8400	4.8400	4.6600	4.7200	-0.632%	144,679	+11.017%
2026-03-10	4.6300	5.0300	4.6300	4.7500	-0.603%	256,386	+10.316%
2026-03-09	4.5700	5.0100	4.5700	4.7788	+3.437%	297,458	+9.651%
2026-03-06	4.6300	4.7800	4.5500	4.6200	0.000%	148,100	+13.420%
2026-03-05	4.6900	4.6900	4.6100	4.6200	-4.348%	204,787	+13.420%
2026-03-04	5.1900	5.2200	4.7000	4.8300	+7.453%	904,186	+8.489%
2026-03-03	4.6500	4.6900	4.3700	4.4950	+4.535%	314,040	+16.574%
2026-03-02	4.2500	4.3000	4.2300	4.3000	+5.911%	99,359	+21.860%
2026-02-27	4.0700	4.1100	4.0600	4.0600	+3.571%	71,435	+29.064%
2026-02-26	3.8800	3.9200	3.8800	3.9200	-0.759%	48,732	+33.673%
2026-02-25	3.9900	4.0000	3.9100	3.9500	-4.242%	6,337	+32.658%
2026-02-24	4.1800	4.2500	4.0600	4.1250	+5.122%	117,209	+27.030%
2026-02-23	3.9200	3.9799	3.8400	3.9240	-2.630%	35,296	+33.537%
2026-02-20	4.1700	4.1700	3.9500	4.0300	-0.371%	39,934	+30.025%
2026-02-19	4.2100	4.2100	4.0200	4.0450	-0.736%	50,988	+29.543%
2026-02-18	3.9600	4.1700	3.9600	4.0750	+5.297%	64,578	+28.589%
2026-02-17	3.8900	3.9800	3.8700	3.8700	+1.044%	39,629	+35.401%
2026-02-13	3.8200	3.8600	3.8200	3.8300	+3.235%	30,245	+36.815%
2026-02-12	3.6800	3.7550	3.6800	3.7100	-3.133%	12,202	+41.240%
2026-02-11	3.8500	3.8700	3.8300	3.8300	-1.795%	23,041	+36.815%
2026-02-10	3.7700	3.9500	3.7700	3.9000	+5.691%	31,537	+34.359%
2026-02-09	3.7600	3.7600	3.6700	3.6900	-1.862%	46,137	+42.005%
2026-02-06	3.7900	3.8100	3.7500	3.7600	+4.357%	53,465	+39.362%
2026-02-05	3.6500	3.6500	3.6000	3.6030	-4.683%	111,253	+45.434%
2026-02-04	3.8400	3.8400	3.7000	3.7800	-2.577%	62,926	+38.624%
2026-02-03	3.9500	4.0300	3.8200	3.8800	+1.305%	69,668	+35.052%
2026-02-02	3.8600	3.9600	3.7400	3.8300	-2.545%	105,846	+36.815%
2026-01-30	3.9500	4.0400	3.9300	3.9300	-1.008%	78,356	+33.333%
2026-01-29	3.9900	4.0000	3.8800	3.9700	-0.251%	76,700	+31.990%
2026-01-28	4.1400	4.1800	3.9800	3.9800	-4.785%	87,566	+31.658%
2026-01-27	4.1400	4.1800	4.0900	4.1800	+0.481%	36,645	+25.359%
2026-01-26	4.0500	4.1800	4.0500	4.1600	-1.887%	89,507	+25.962%
2026-01-23	4.3500	4.3500	4.2300	4.2400	-2.752%	75,726	+23.585%
2026-01-22	4.4300	4.4400	4.3600	4.3600	+2.830%	136,072	+20.183%
2026-01-21	4.2200	4.2500	4.2200	4.2400	+2.539%	68,088	+23.585%
2026-01-20	4.2200	4.3100	4.1100	4.1350	-5.594%	155,400	+26.723%
2026-01-16	4.3200	4.4400	4.2600	4.3800	+4.286%	96,038	+19.635%
2026-01-15	4.1600	4.2700	4.1600	4.2000	+4.218%	107,627	+24.762%
2026-01-14	4.0700	4.0700	3.9900	4.0300	-1.946%	90,204	+30.025%
2026-01-13	4.0500	4.1100	4.0000	4.1100	+1.232%	87,912	+27.494%
2026-01-12	4.2700	4.2700	4.0100	4.0600	-7.094%	295,782	+29.064%
2026-01-09	4.6200	4.6200	4.2100	4.3700	-2.128%	306,422	+19.908%
2026-01-08	4.2900	4.5000	4.2900	4.4650	+11.070%	558,609	+17.357%
2026-01-07	4.0700	4.1200	3.8800	4.0200	-3.133%	181,075	+30.348%
2026-01-06	3.9100	4.1900	3.9100	4.1500	+4.666%	202,737	+26.265%
2026-01-05	3.9700	4.0000	3.9200	3.9650	-0.377%	109,871	+32.156%
2026-01-02	3.9400	4.0100	3.8600	3.9800	+2.051%	218,470	+31.658%
2025-12-31	3.8000	3.9800	3.7900	3.9000	+3.448%	178,173	+34.359%
2025-12-30	3.8600	3.9300	3.7700	3.7700	-1.823%	136,907	+38.992%
2025-12-29	3.6700	3.8500	3.6700	3.8400	+3.226%	67,036	+36.458%
2025-12-26	3.6100	3.7700	3.6100	3.7200	+3.047%	104,632	+40.860%
2025-12-24	3.6900	3.7000	3.6100	3.6100	-2.168%	41,872	+45.152%
2025-12-23	3.4900	3.6900	3.4900	3.6900	+3.361%	159,358	+42.005%
2025-12-22	3.3600	3.5700	3.3600	3.5700	+5.000%	158,389	+46.779%
2025-12-19	3.2800	3.4000	3.2800	3.4000	+6.583%	92,965	+54.118%
2025-12-18	3.2300	3.2300	3.1900	3.1900	-1.238%	86,381	+64.263%
2025-12-17	3.3400	3.3400	3.2300	3.2300	-5.000%	70,554	+62.229%
2025-12-16	3.3400	3.4600	3.3400	3.4000	+3.331%	99,597	+54.118%
2025-12-15	3.2000	3.4800	3.2000	3.2904	+9.680%	284,730	+59.251%
2025-12-12	3.0500	3.0700	3.0000	3.0000	-5.363%	136,052	+74.667%
2025-12-11	2.9000	3.2300	2.9000	3.1700	+1.278%	313,553	+65.300%
2025-12-10	3.2800	3.4000	2.9400	3.1300	-0.318%	1,028,328	+67.412%
2025-12-09	2.8700	3.2200	2.8700	3.1400	+12.545%	573,602	+66.879%
2025-12-08	2.7500	2.8200	2.7500	2.7900	-4.778%	82,733	+87.814%
2025-12-05	2.9000	2.9300	2.8400	2.9300	+3.169%	51,210	+78.840%
2025-12-04	2.9100	2.9100	2.8400	2.8400	-2.069%	42,211	+84.507%
2025-12-03	2.8400	2.9100	2.8000	2.9000	+3.571%	144,858	+80.690%
2025-12-02	2.7100	2.8000	2.7100	2.8000	+0.719%	84,608	+87.143%
2025-12-01	2.7700	2.7900	2.7400	2.7800	-1.418%	49,336	+88.489%
2025-11-28	2.8400	2.8400	2.8200	2.8200	-2.422%	38,311	+85.816%
2025-11-26	2.7300	2.8900	2.7300	2.8900	+7.037%	117,761	+81.315%
2025-11-25	2.6600	2.7499	2.6600	2.7000	-0.735%	74,472	+94.074%
2025-11-24	2.7700	2.8000	2.7000	2.7200	-4.225%	88,750	+92.647%
2025-11-21	2.6400	2.8500	2.6300	2.8400	+5.380%	166,482	+84.507%
2025-11-20	2.7600	2.8500	2.6600	2.6950	+3.257%	351,014	+94.434%
2025-11-19	2.4700	2.6300	2.4100	2.6100	+4.400%	251,654	+100.766%
2025-11-18	2.3700	2.5050	2.3200	2.5000	+7.296%	300,664	+109.600%
2025-11-17	2.4100	2.4500	2.3300	2.3300	-3.320%	199,231	+124.893%
2025-11-14	2.2900	2.4300	2.2900	2.4100	+15.865%	825,591	+117.427%
2025-11-13	2.1000	2.1000	2.0300	2.0800	-1.422%	178,156	+151.923%
2025-11-12	2.1500	2.1600	2.1000	2.1100	-2.765%	189,912	+148.341%
2025-11-11	2.1800	2.2100	2.1700	2.1700	-1.364%	57,055	+141.475%
2025-11-10	2.1800	2.2300	2.1800	2.2000	+3.774%	200,715	+138.182%
2025-11-07	2.0700	2.1400	2.0500	2.1200	-0.469%	173,441	+147.170%
2025-11-06	2.2200	2.2200	2.1200	2.1300	-6.167%	233,563	+146.009%
2025-11-05	2.2200	2.3100	2.2200	2.2700	-0.439%	448,516	+130.837%
2025-11-04	2.2300	2.3800	2.2000	2.2800	-0.870%	296,669	+129.825%
2025-11-03	2.4100	2.4100	2.2300	2.3000	-4.167%	582,957	+127.826%
2025-10-31	2.3700	2.5800	2.2500	2.4000	-13.669%	2,091,560	+118.333%
2025-10-30	3.5900	4.5500	2.6200	2.7800	+17.548%	115,542,873	+88.489%
2025-10-29	2.3650	2.3650	2.3650	2.3650	-3.074%	33,117	+121.564%
2025-10-28	2.4900	2.4900	2.4326	2.4400	-2.008%	68,269	+114.754%
2025-10-27	2.5500	2.5500	2.4600	2.4900	-0.400%	212,075	+110.442%
2025-10-24	2.5100	2.5500	2.5000	2.5000	-0.398%	29,181	+109.600%
2025-10-23	2.4900	2.5258	2.4900	2.5100	+0.400%	16,969	+108.765%
2025-10-22	2.4700	2.5000	2.4700	2.5000	-1.961%	42,864	+109.600%
2025-10-21	2.5500	2.5600	2.5500	2.5500	-0.778%	70,750	+105.490%
2025-10-20	2.4300	2.5850	2.4300	2.5700	+7.531%	82,701	+103.891%
2025-10-17	2.4500	2.4500	2.3900	2.3900	-2.794%	39,682	+119.247%
2025-10-16	2.5100	2.5100	2.4587	2.4587	-1.463%	22,469	+113.121%
2025-10-15	2.5500	2.5500	2.4800	2.4952	-1.180%	31,028	+110.003%
2025-10-14	2.3900	2.5400	2.3800	2.5250	+7.447%	72,203	+107.525%
2025-10-13	2.3600	2.3700	2.3500	2.3500	-2.083%	92,904	+122.979%
2025-10-10	2.4800	2.4800	2.4000	2.4000	-2.834%	48,354	+118.333%
2025-10-09	2.4900	2.5100	2.4600	2.4700	-1.200%	60,150	+112.146%
2025-10-08	2.5000	2.5300	2.5000	2.5000	-0.398%	79,694	+109.600%
2025-10-07	2.6200	2.6200	2.5100	2.5100	-2.144%	50,402	+108.765%
2025-10-06	2.6400	2.6400	2.5300	2.5650	+0.984%	125,675	+104.288%
2025-10-03	2.5500	2.5700	2.5400	2.5400	+1.195%	44,431	+106.299%
2025-10-02	2.5100	2.5100	2.4900	2.5100	-0.791%	96,722	+108.765%
2025-10-01	2.5300	2.5500	2.5200	2.5300	+0.397%	25,846	+107.115%
2025-09-30	2.5200	2.5200	2.4600	2.5200	-0.395%	33,602	+107.937%
2025-09-26	2.5000	2.5300	2.5000	2.5300	+1.200%	37,035	+107.115%
2025-09-25	2.5100	2.5100	2.4900	2.5000	-0.398%	84,461	+109.600%
2025-09-24	2.5400	2.5500	2.5100	2.5100	-1.569%	109,499	+108.765%
2025-09-23	2.5800	2.5800	2.5500	2.5500	-0.391%	33,544	+105.490%
2025-09-22	2.5500	2.6100	2.5500	2.5600	+1.587%	74,159	+104.688%
2025-09-19	2.5600	2.5700	2.5200	2.5200	-0.787%	10,664	+107.937%
2025-09-18	2.5500	2.5700	2.5200	2.5400	-1.167%	48,026	+106.299%
2025-09-17	2.5800	2.5800	2.5400	2.5700	+1.581%	23,706	+103.891%
2025-09-16	2.5200	2.5400	2.5200	2.5300	+2.429%	15,506	+107.115%
2025-09-15	2.5100	2.5100	2.4500	2.4700	-0.403%	43,023	+112.146%
2025-09-12	2.5100	2.5400	2.4700	2.4800	-2.745%	23,068	+111.290%
2025-09-11	2.5300	2.5500	2.5150	2.5500	+1.190%	19,386	+105.490%
2025-09-10	2.5100	2.5200	2.4900	2.5200	+1.613%	19,624	+107.937%
2025-09-09	2.5000	2.5200	2.4700	2.4800	-1.976%	28,596	+111.290%
2025-09-08	2.4900	2.5400	2.4900	2.5300	+4.115%	17,497	+107.115%
2025-09-05	2.4100	2.4400	2.4100	2.4300	+1.250%	11,976	+115.638%
2025-09-04	2.4900	2.5100	2.3800	2.4000	0.000%	39,564	+118.333%
2025-09-03	2.5400	2.5400	2.4000	2.4000	-3.614%	74,054	+118.333%
2025-09-02	2.5000	2.5000	2.4900	2.4900	-1.190%	36,211	+110.442%
2025-08-29	2.5000	2.5200	2.5000	2.5200	+0.800%	19,919	+107.937%
2025-08-28	2.4700	2.5400	2.4500	2.5000	+2.459%	44,633	+109.600%
2025-08-27	2.4500	2.5300	2.4400	2.4400	+1.879%	32,890	+114.754%
2025-08-26	2.4300	2.4300	2.3600	2.3950	-2.245%	62,964	+118.789%
2025-08-25	2.5400	2.5600	2.4500	2.4500	-4.743%	78,400	+113.878%
2025-08-22	2.6900	2.6900	2.5720	2.5720	-7.148%	61,773	+103.733%
2025-08-21	2.8100	2.8100	2.6900	2.7700	-0.717%	68,877	+89.170%
2025-08-20	2.6700	2.8000	2.6500	2.7900	+3.142%	59,827	+87.814%
2025-08-19	2.7900	2.7900	2.7000	2.7050	-4.417%	26,295	+93.715%
2025-08-18	2.8400	2.8500	2.8300	2.8300	-5.667%	64,381	+85.159%
2025-08-15	3.1000	3.1000	3.0000	3.0000	-3.226%	31,213	+74.667%
2025-08-14	3.0700	3.1000	3.0700	3.1000	+1.307%	25,604	+69.032%
2025-08-13	3.1300	3.1300	3.0600	3.0600	-1.290%	35,861	+71.242%
2025-08-12	3.1200	3.1200	3.1000	3.1000	0.000%	22,280	+69.032%
2025-08-11	3.1300	3.1300	2.9500	3.1000	-4.025%	147,393	+69.032%
2025-08-08	3.2400	3.2800	3.2300	3.2300	-1.223%	32,598	+62.229%
2025-08-07	3.3600	3.3600	3.2700	3.2700	-4.106%	31,350	+60.245%
2025-08-06	3.4100	3.4100	3.4100	3.4100	+1.187%	14,476	+53.666%
2025-08-05	3.4100	3.4100	3.3600	3.3700	-3.438%	36,518	+55.490%
2025-08-04	3.4600	3.4900	3.4500	3.4900	+4.805%	14,300	+50.143%
2025-08-01	3.3800	3.3800	3.3300	3.3300	-1.770%	7,687	+57.357%
2025-07-31	3.3500	3.3900	3.3500	3.3900	+0.296%	13,525	+54.572%
2025-07-30	3.3600	3.3800	3.3600	3.3800	+1.198%	8,232	+55.030%
2025-07-29	3.3100	3.3400	3.3000	3.3400	-1.475%	8,084	+56.886%
2025-07-25	3.3400	3.4000	3.3400	3.3900	+0.296%	13,077	+54.572%
2025-07-24	3.4400	3.4400	3.3000	3.3800	-1.515%	20,058	+55.030%
2025-07-23	3.5100	3.5100	3.4320	3.4320	-2.500%	4,073	+52.681%
2025-07-22	3.5100	3.5300	3.5100	3.5200	+0.285%	22,482	+48.864%
2025-07-21	3.5200	3.5600	3.5100	3.5100	0.000%	35,286	+49.288%
2025-07-18	3.5100	3.5100	3.5100	3.5100	-0.284%	17,926	+49.288%
2025-07-17	3.5100	3.5900	3.5100	3.5200	+0.285%	29,153	+48.864%
2025-07-16	3.4800	3.5300	3.3900	3.5100	+0.862%	17,418	+49.288%
2025-07-15	3.4600	3.4900	3.4500	3.4800	0.000%	10,724	+50.575%
2025-07-14	3.4300	3.5000	3.4000	3.4800	+3.264%	28,990	+50.575%
2025-07-11	3.3600	3.3700	3.3400	3.3700	-2.035%	4,543	+55.490%
2025-07-10	3.3600	3.4600	3.3300	3.4400	+3.927%	38,931	+52.326%
2025-07-09	3.2500	3.3100	3.2500	3.3100	+1.223%	29,708	+58.308%
2025-07-08	3.3100	3.3600	3.2700	3.2700	-2.388%	12,833	+60.245%
2025-07-07	3.3400	3.3900	3.3000	3.3500	+1.515%	12,149	+56.418%
2025-07-03	3.2700	3.3500	3.2700	3.3000	+1.227%	19,364	+58.788%
2025-07-02	3.3900	3.4000	3.2600	3.2600	-2.976%	18,271	+60.736%
2025-07-01	3.4400	3.4400	3.3500	3.3600	-2.890%	22,237	+55.952%
2025-06-30	3.4500	3.4650	3.3800	3.4600	+1.675%	52,298	+51.445%
2025-06-27	3.3600	3.4030	3.3000	3.4030	-2.771%	44,772	+53.982%
2025-06-26	3.1800	3.5000	3.1800	3.5000	+11.111%	66,709	+49.714%
2025-06-25	3.0700	3.1500	3.0700	3.1500	+0.962%	17,819	+66.349%
2025-06-24	3.0400	3.1200	3.0400	3.1200	-0.319%	63,120	+67.949%
2025-06-23	3.1900	3.1900	3.1300	3.1300	+0.321%	19,541	+67.412%
2025-06-20	3.1500	3.1500	3.0800	3.1200	0.000%	18,979	+67.949%
2025-06-18	3.1800	3.1800	3.1200	3.1200	-1.577%	22,980	+67.949%
2025-06-17	3.1200	3.1700	3.1100	3.1700	+4.967%	57,404	+65.300%
2025-06-16	3.0100	3.0500	2.9500	3.0200	+3.425%	71,495	+73.510%
2025-06-13	2.9400	2.9600	2.8500	2.9200	+1.389%	31,225	+79.452%
2025-06-12	2.8500	2.9000	2.8500	2.8800	-1.031%	31,851	+81.944%
2025-06-11	2.9100	2.9100	2.8600	2.9100	-1.356%	39,362	+80.069%
2025-06-10	2.9500	2.9500	2.9200	2.9500	-1.338%	27,838	+77.627%
2025-06-09	2.9500	3.0100	2.9500	2.9900	-0.993%	12,868	+75.251%
2025-06-06	3.0000	3.0300	2.9400	3.0200	+0.332%	36,009	+73.510%
2025-06-05	2.9600	3.0100	2.9500	3.0100	+2.034%	19,924	+74.086%
2025-06-04	2.9500	3.0100	2.9300	2.9500	-1.896%	28,893	+77.627%
2025-06-03	2.9500	3.0100	2.9500	3.0070	-0.100%	21,467	+74.260%
2025-06-02	2.9700	3.0100	2.8900	3.0100	-0.660%	39,850	+74.086%
2025-05-30	2.8700	3.0300	2.8600	3.0300	+4.483%	30,400	+72.937%
2025-05-29	2.9700	2.9700	2.8900	2.9000	-3.333%	24,683	+80.690%
2025-05-28	2.9800	3.0000	2.9800	3.0000	-0.662%	12,401	+74.667%
2025-05-27	3.0300	3.0800	3.0200	3.0200	-2.265%	34,585	+73.510%
2025-05-23	3.0300	3.0900	3.0300	3.0900	+1.146%	12,256	+69.579%
2025-05-22	2.9300	3.1000	2.9300	3.0550	+5.345%	85,468	+71.522%
2025-05-21	2.9500	2.9800	2.9000	2.9000	-3.974%	99,455	+80.690%
2025-05-20	3.0300	3.2100	3.0000	3.0200	-1.081%	182,961	+73.510%
2025-05-19	3.1700	3.1700	3.0500	3.0530	-7.288%	34,849	+71.634%
2025-05-16	3.0000	3.2930	2.8700	3.2930	-3.431%	218,699	+59.125%
2025-05-15	3.5200	3.5300	3.4100	3.4100	-4.749%	32,934	+53.666%
2025-05-14	3.5606	3.5800	3.5606	3.5800	+2.286%	18,321	+46.369%
2025-05-13	3.5000	3.5000	3.5000	3.5000	-3.315%	27,007	+49.714%
2025-05-12	3.5700	3.6500	3.5400	3.6200	+3.568%	36,453	+44.751%
2025-05-09	3.4600	3.5300	3.3900	3.4953	+1.313%	15,310	+49.916%
2025-05-08	3.5700	3.5800	3.4500	3.4500	+2.222%	11,082	+51.884%
2025-05-07	3.3600	3.3750	3.3600	3.3750	-1.603%	22,363	+55.259%
2025-05-06	3.4500	3.4700	3.4300	3.4300	0.000%	7,838	+52.770%
2025-05-05	3.4500	3.4500	3.3800	3.4300	-0.580%	11,269	+52.770%
2025-05-02	3.4800	3.4800	3.4500	3.4500	+5.183%	8,784	+51.884%
2025-05-01	3.2100	3.3600	3.2100	3.2800	+1.391%	22,749	+59.756%
2025-04-30	3.1700	3.2600	3.1700	3.2350	-1.672%	52,703	+61.978%
2025-04-29	3.3400	3.3600	3.2800	3.2900	-1.201%	62,579	+59.271%
2025-04-28	3.3000	3.3400	3.3000	3.3300	+0.301%	25,231	+57.357%
2025-04-25	3.2200	3.3200	3.2000	3.3200	-0.896%	34,739	+57.831%
2025-04-24	3.3100	3.4300	3.3100	3.3500	+0.299%	36,806	+56.418%
2025-04-23	3.2800	3.4000	3.2800	3.3400	+0.602%	23,778	+56.886%
2025-04-22	3.3000	3.3400	3.3000	3.3200	+1.840%	27,219	+57.831%
2025-04-21	3.3100	3.4500	3.2300	3.2600	-4.678%	25,825	+60.736%
2025-04-17	3.4200	3.4500	3.4200	3.4200	+0.293%	16,801	+53.216%
2025-04-16	3.4100	3.4700	3.3600	3.4100	+1.488%	18,384	+53.666%
2025-04-15	3.5300	3.5300	3.3600	3.3600	-4.000%	38,356	+55.952%
2025-04-14	3.5100	3.5400	3.4800	3.5000	-0.143%	21,945	+49.714%
2025-04-11	3.3700	3.5100	3.3700	3.5050	+0.143%	12,523	+49.501%
2025-04-10	3.4600	3.5000	3.4600	3.5000	-1.575%	19,894	+49.714%
2025-04-09	3.5700	3.5700	3.5300	3.5560	+9.415%	38,447	+47.357%
2025-04-08	3.3800	3.3800	3.2100	3.2500	+1.246%	47,476	+61.231%
2025-04-07	3.1000	3.3000	3.1000	3.2100	-1.231%	108,249	+63.240%
2025-04-04	3.2700	3.2800	3.2500	3.2500	-7.143%	32,985	+61.231%
2025-04-03	3.4600	3.5000	3.3600	3.5000	+2.041%	29,977	+49.714%
2025-04-02	3.5400	3.5400	3.4300	3.4300	-1.719%	43,994	+52.770%
2025-04-01	3.6000	3.6000	3.4900	3.4900	+1.749%	45,887	+50.143%
2025-03-31	3.2100	3.4700	3.2100	3.4300	+2.235%	56,997	+52.770%
2025-03-28	3.3700	3.4300	3.3100	3.3550	-3.035%	48,935	+56.185%
2025-03-27	3.4200	3.4900	3.4200	3.4600	+1.170%	25,339	+51.445%
2025-03-26	3.5000	3.5000	3.4000	3.4200	-5.000%	34,054	+53.216%
2025-03-25	3.6600	3.6700	3.5400	3.6000	-0.552%	30,481	+45.556%
2025-03-24	3.6100	3.6350	3.6100	3.6200	-1.362%	23,196	+44.751%
2025-03-21	3.6600	3.7200	3.6400	3.6700	+1.381%	20,102	+42.779%
2025-03-20	3.6700	3.6700	3.6200	3.6200	-2.949%	19,184	+44.751%
2025-03-19	3.5100	3.7300	3.5100	3.7300	+7.803%	31,988	+40.483%
2025-03-18	3.5500	3.5500	3.4400	3.4600	-3.889%	12,316	+51.445%
2025-03-17	3.4800	3.6000	3.4800	3.6000	+5.932%	50,542	+45.556%
2025-03-14	3.3300	3.3984	3.2900	3.3984	+6.533%	28,679	+54.190%
2025-03-13	3.2400	3.3400	3.0600	3.1900	-6.997%	108,251	+64.263%
2025-03-12	3.4100	3.4800	3.3700	3.4300	+0.587%	57,695	+52.770%
2025-03-11	3.3700	3.4800	3.3500	3.4100	-2.292%	63,173	+53.666%
2025-03-10	3.6300	3.6300	3.4000	3.4900	-4.384%	22,931	+50.143%
2025-03-07	3.6600	3.7000	3.6000	3.6500	+1.671%	52,437	+43.562%
2025-03-06	3.5500	3.5900	3.4900	3.5900	+0.139%	40,797	+45.961%
2025-03-05	3.4800	3.6000	3.4700	3.5850	+2.429%	38,023	+46.165%
2025-03-04	3.5300	3.5400	3.5000	3.5000	-1.961%	3,108	+49.714%
2025-03-03	3.7700	3.7700	3.5500	3.5700	-4.545%	49,171	+46.779%
2025-02-27	3.7900	3.7900	3.6400	3.7400	-2.604%	22,812	+40.107%
2025-02-26	3.8700	3.8700	3.8200	3.8400	-0.260%	22,635	+36.458%
2025-02-25	3.9200	3.9200	3.8200	3.8500	+1.050%	24,291	+36.104%
2025-02-24	3.7300	3.8600	3.7300	3.8100	-2.682%	128,173	+37.533%
2025-02-21	4.0100	4.0400	3.9100	3.9150	-3.214%	51,610	+33.844%
2025-02-20	4.1500	4.1500	4.0200	4.0450	-2.764%	52,877	+29.543%
2025-02-19	4.2300	4.2400	4.0700	4.1600	-2.118%	61,929	+25.962%
2025-02-18	4.0500	4.2800	4.0500	4.2500	-4.063%	176,518	+23.294%
2025-02-14	4.4600	4.4600	4.4000	4.4300	-1.556%	54,551	+18.284%
2025-02-13	4.5600	4.5900	4.4887	4.5000	-3.017%	37,137	+16.444%
2025-02-12	4.6500	4.6500	4.6400	4.6400	-5.112%	39,380	+12.931%
2025-02-11	4.7800	5.0200	4.7800	4.8900	+2.088%	65,316	+7.157%
2025-02-10	4.6700	4.8300	4.6700	4.7900	+7.159%	90,969	+9.395%
2025-02-07	4.5600	4.5900	4.4700	4.4700	-1.758%	67,971	+17.226%
2025-02-06	4.7200	4.7200	4.5300	4.5500	-3.602%	85,491	+15.165%
2025-02-05	4.9300	4.9300	4.7100	4.7200	-2.176%	93,531	+11.017%
2025-02-04	4.8200	4.8806	4.8200	4.8250	-1.731%	41,989	+8.601%
2025-02-03	4.7500	4.9700	4.7500	4.9100	+1.029%	112,377	+6.721%
2025-01-31	5.1400	5.1500	4.7800	4.8600	-5.078%	192,462	+7.819%
2025-01-30	5.5000	5.5000	5.0800	5.1200	-6.740%	99,514	+2.344%
2025-01-29	5.4100	5.5000	5.3900	5.4900	0.000%	82,956	-4.554%
2025-01-28	5.5600	5.5600	5.4500	5.4900	-0.543%	127,630	-4.554%
2025-01-27	5.7500	5.7500	5.5000	5.5200	-2.301%	145,886	-5.072%
2025-01-24	5.6900	5.8400	5.4100	5.6500	+3.860%	247,212	-7.257%
2025-01-23	5.2800	5.4700	5.2500	5.4400	+4.215%	160,347	-3.676%
2025-01-22	5.0200	5.2700	5.0200	5.2200	+2.353%	117,112	+0.383%
2025-01-21	5.0100	5.2000	4.8700	5.1000	+1.796%	142,316	+2.745%
2025-01-17	4.9500	5.0800	4.9500	5.0100	+4.158%	80,221	+4.591%
2025-01-16	4.8550	4.8600	4.8100	4.8100	+2.996%	25,284	+8.940%
2025-01-15	4.8600	4.8600	4.4800	4.6701	-4.886%	82,906	+12.203%
2025-01-14	4.7000	4.9100	4.7000	4.9100	-1.800%	116,003	+6.721%
2025-01-13	4.7900	5.1000	4.7900	5.0000	+16.009%	240,039	+4.800%
2025-01-10	4.3200	4.3600	4.3100	4.3100	-5.482%	47,838	+21.578%
2025-01-08	4.4100	4.6600	4.3600	4.5600	-0.219%	71,646	+14.912%
2025-01-07	4.5100	4.6500	4.4500	4.5700	-1.509%	73,049	+14.661%
2025-01-06	4.6100	4.6400	4.5400	4.6400	+7.907%	209,268	+12.931%