Dark

GENC
Gencor Industries, Inc.
stock NYSEAMERICAN

At Close

May 27, 2026 3:59:56 PM EDT

14.23USD-2.098%(-0.31)31,532

12.37Bid 16.46Ask 4.09Spread

Pre-market

May 26, 2026 8:23:30 AM EDT

14.18USD-2.476%(-0.36)0

After-hours

May 27, 2026 4:00:30 PM EDT

14.18USD-0.386%(-0.05)3,435

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-27	14.4000	14.45000	14.1500	14.2300	-2.132%	31,532	0.000%
2026-05-26	14.2900	14.57000	14.2300	14.5400	+2.756%	30,871	-2.132%
2026-05-22	14.4200	14.42000	14.0750	14.1500	-0.282%	34,709	+0.565%
2026-05-21	14.3000	14.40000	14.0800	14.1900	-2.273%	64,510	+0.282%
2026-05-20	14.3900	14.64000	14.3000	14.5200	+0.207%	22,008	-1.997%
2026-05-19	14.4300	14.83000	14.4000	14.4900	-0.138%	10,159	-1.794%
2026-05-18	14.6000	14.81680	14.2001	14.5100	+1.256%	17,613	-1.930%
2026-05-15	14.5200	14.74000	14.3300	14.3300	-2.384%	21,081	-0.698%
2026-05-14	14.7600	14.79500	14.4800	14.6800	+0.479%	10,647	-3.065%
2026-05-13	15.0400	15.40500	14.2000	14.6100	-3.882%	32,861	-2.601%
2026-05-12	14.9700	15.29500	14.8100	15.2000	+2.013%	21,247	-6.382%
2026-05-11	15.3900	15.49000	14.9000	14.9000	-3.372%	27,255	-4.497%
2026-05-08	15.1000	15.68990	14.9200	15.4200	+2.458%	25,395	-7.717%
2026-05-07	14.8500	15.28000	14.7400	15.0500	+1.965%	14,995	-5.449%
2026-05-06	15.0500	15.18000	14.7400	14.7600	-1.271%	20,330	-3.591%
2026-05-05	14.5300	15.05000	14.5300	14.9500	+3.175%	19,877	-4.816%
2026-05-04	14.7900	14.89000	14.4600	14.4900	-2.161%	17,982	-1.794%
2026-05-01	14.8300	14.91500	14.7400	14.8100	-0.470%	13,385	-3.916%
2026-04-30	14.4100	14.99000	14.4100	14.8800	+2.833%	22,354	-4.368%
2026-04-29	14.7000	14.70000	14.4050	14.4700	-2.164%	26,528	-1.659%
2026-04-28	14.8700	14.97000	14.7900	14.7900	-0.605%	6,312	-3.786%
2026-04-27	14.7500	15.05250	14.7500	14.8800	+1.018%	13,055	-4.368%
2026-04-24	14.8100	14.82500	14.6500	14.7300	-1.340%	29,098	-3.394%
2026-04-23	14.5900	14.93000	14.5900	14.9300	+3.322%	12,198	-4.689%
2026-04-22	14.7700	14.77000	14.4500	14.4500	-0.619%	21,825	-1.522%
2026-04-21	15.0600	15.06000	14.5400	14.5400	-2.351%	22,977	-2.132%
2026-04-20	14.8500	14.99990	14.7850	14.8900	-0.931%	18,510	-4.433%
2026-04-17	14.9300	15.15000	14.7750	15.0300	+1.967%	14,467	-5.323%
2026-04-16	15.0400	15.19500	14.6500	14.7400	-2.513%	55,326	-3.460%
2026-04-15	15.1900	15.27000	14.8464	15.1200	-0.526%	17,138	-5.886%
2026-04-14	15.5800	15.59520	15.1200	15.2000	-2.439%	15,272	-6.382%
2026-04-13	15.4800	15.90000	15.3000	15.5800	+0.646%	21,108	-8.665%
2026-04-10	15.8200	15.82000	15.2900	15.4800	-1.777%	22,282	-8.075%
2026-04-09	15.2300	15.79000	15.0200	15.7600	+3.277%	31,545	-9.708%
2026-04-08	14.8500	15.35000	14.8500	15.2600	+3.388%	26,148	-6.750%
2026-04-07	14.8900	14.89000	14.6300	14.7600	-0.068%	25,983	-3.591%
2026-04-06	15.1100	15.11000	14.7200	14.7700	-1.730%	14,119	-3.656%
2026-04-02	14.7900	15.03000	14.6550	15.0300	+1.280%	9,792	-5.323%
2026-04-01	15.1800	15.46000	14.8100	14.8400	-1.067%	26,212	-4.111%
2026-03-31	14.9000	15.07000	14.5900	15.0000	+2.319%	19,490	-5.133%
2026-03-30	14.7000	14.85010	14.5500	14.6600	+0.274%	23,281	-2.933%
2026-03-27	14.6100	15.07950	14.4200	14.6200	-0.544%	37,598	-2.668%
2026-03-26	14.8500	14.89620	14.5200	14.7000	-1.408%	14,784	-3.197%
2026-03-25	15.0300	15.28000	14.8650	14.9100	+0.404%	20,188	-4.561%
2026-03-24	14.8400	15.32000	14.4950	14.8500	-0.868%	47,017	-4.175%
2026-03-23	14.8400	15.40000	14.8400	14.9800	+2.955%	53,118	-5.007%
2026-03-20	14.5500	14.74000	14.4500	14.5500	-0.479%	74,066	-2.199%
2026-03-19	14.0500	14.70000	13.8250	14.6200	+4.057%	22,555	-2.668%
2026-03-18	14.4400	14.55000	14.0500	14.0500	-3.964%	33,626	+1.281%
2026-03-17	14.6000	14.78000	14.4850	14.6300	+0.827%	17,649	-2.734%
2026-03-16	14.9000	14.90000	14.5050	14.5100	-1.091%	39,095	-1.930%
2026-03-13	15.2837	15.37500	14.4900	14.6700	-2.460%	26,816	-2.999%
2026-03-12	14.7000	15.07000	14.0000	15.0400	+1.553%	107,706	-5.386%
2026-03-11	14.8000	15.02000	14.7000	14.8100	-0.870%	25,386	-3.916%
2026-03-10	15.0500	15.40000	14.9400	14.9400	-2.161%	15,089	-4.752%
2026-03-09	15.2800	15.35000	14.9350	15.2700	-1.293%	30,787	-6.811%
2026-03-06	15.5000	15.55000	15.2500	15.4700	-0.833%	25,483	-8.016%
2026-03-05	15.6300	15.88500	15.6000	15.6000	-1.948%	26,505	-8.782%
2026-03-04	15.9100	16.10000	15.4700	15.9100	+0.442%	23,415	-10.559%
2026-03-03	15.6000	15.90000	15.4864	15.8400	-1.920%	18,657	-10.164%
2026-03-02	15.6200	16.34000	15.5400	16.1500	+3.393%	28,510	-11.889%
2026-02-27	16.0600	16.47070	15.5700	15.6200	-2.740%	33,979	-8.899%
2026-02-26	16.0000	16.30000	15.8300	16.0600	+0.438%	17,293	-11.395%
2026-02-25	15.6300	16.00000	15.6200	15.9900	+3.161%	29,105	-11.007%
2026-02-24	15.2500	15.60000	15.2100	15.5000	+2.175%	14,080	-8.194%
2026-02-23	15.6300	15.63000	15.0700	15.1700	-2.255%	40,228	-6.196%
2026-02-20	15.0700	15.84000	15.0700	15.5200	+2.918%	28,931	-8.312%
2026-02-19	15.1400	15.25000	14.7900	15.0800	-0.396%	24,914	-5.637%
2026-02-18	15.1200	16.00000	15.1200	15.1400	+0.398%	30,932	-6.011%
2026-02-17	15.1800	15.48990	14.9400	15.0800	-0.659%	30,631	-5.637%
2026-02-13	15.2300	15.37500	15.1600	15.1800	+0.397%	15,355	-6.258%
2026-02-12	15.5000	15.92000	15.1200	15.1200	-3.201%	22,729	-5.886%
2026-02-11	15.4300	15.63000	15.3000	15.6200	+2.225%	14,001	-8.899%
2026-02-10	15.0500	15.40080	14.1500	15.2800	+2.550%	41,908	-6.872%
2026-02-09	15.3000	15.39000	14.9000	14.9000	-1.974%	22,895	-4.497%
2026-02-06	14.1000	15.27000	14.1000	15.2000	+12.177%	107,312	-6.382%
2026-02-05	13.9250	14.04000	13.5100	13.5500	-3.764%	25,511	+5.018%
2026-02-04	14.4600	14.53460	14.0700	14.0800	-2.086%	18,904	+1.065%
2026-02-03	14.3800	14.49350	14.2000	14.3800	+0.489%	16,218	-1.043%
2026-02-02	14.2600	14.71000	13.0800	14.3100	-0.209%	29,240	-0.559%
2026-01-30	13.8500	14.41500	13.8000	14.3400	+3.091%	52,113	-0.767%
2026-01-29	13.6200	13.94990	13.4600	13.9100	+2.809%	13,833	+2.301%
2026-01-28	13.5000	13.73000	13.3400	13.5300	+0.595%	31,493	+5.174%
2026-01-27	13.7300	13.85000	13.4100	13.4500	-1.103%	29,574	+5.799%
2026-01-26	13.9600	13.96000	13.5500	13.6000	-2.158%	29,730	+4.632%
2026-01-23	14.0500	14.05000	13.8050	13.9000	-1.068%	12,357	+2.374%
2026-01-22	14.0400	14.12000	13.8400	14.0500	+0.143%	23,225	+1.281%
2026-01-21	13.5100	14.13000	13.5100	14.0300	+4.780%	24,566	+1.426%
2026-01-20	13.8200	13.91000	13.3301	13.3900	-4.289%	18,988	+6.273%
2026-01-16	14.1400	14.14000	13.9000	13.9900	-0.850%	19,509	+1.716%
2026-01-15	13.7000	14.19000	13.7000	14.1100	+2.246%	30,649	+0.850%
2026-01-14	13.7100	13.82000	13.5000	13.8000	+1.025%	17,809	+3.116%
2026-01-13	13.7400	13.78850	13.6600	13.6600	-0.437%	21,733	+4.173%
2026-01-12	13.6700	13.94560	13.6400	13.7200	+0.439%	16,132	+3.717%
2026-01-09	13.8800	14.03800	13.5600	13.6600	-1.301%	27,991	+4.173%
2026-01-08	13.1200	13.86000	13.1200	13.8400	+5.247%	33,362	+2.818%
2026-01-07	13.4000	13.51800	13.1300	13.1500	-0.680%	24,499	+8.213%
2026-01-06	13.2400	13.60000	13.1200	13.2400	+0.838%	47,245	+7.477%
2026-01-05	13.2100	13.54500	13.1300	13.1300	-0.606%	37,363	+8.378%
2026-01-02	13.0600	13.21000	13.0600	13.2100	+1.929%	32,186	+7.721%
2025-12-31	13.0600	13.31000	12.9500	12.9600	+0.232%	33,179	+9.799%
2025-12-30	12.9900	13.13920	12.9000	12.9300	+0.310%	30,608	+10.054%
2025-12-29	12.6500	12.96610	12.4100	12.8900	+2.302%	45,083	+10.396%
2025-12-26	12.6000	12.95990	12.6000	12.6000	+0.559%	18,230	+12.937%
2025-12-24	12.6800	13.00000	12.5300	12.5300	+0.080%	23,970	+13.567%
2025-12-23	12.6700	12.87030	12.5200	12.5200	0.000%	31,981	+13.658%
2025-12-22	12.6700	12.75000	12.3400	12.5200	-1.572%	29,036	+13.658%
2025-12-19	13.2300	13.31280	12.5800	12.7200	-4.217%	65,299	+11.871%
2025-12-18	13.2400	13.67620	13.0601	13.2800	+1.762%	23,938	+7.154%
2025-12-17	13.1600	13.58000	12.8600	13.0500	-0.836%	14,421	+9.042%
2025-12-16	13.0300	13.33000	12.8800	13.1600	+1.231%	30,289	+8.131%
2025-12-15	13.0000	13.29000	12.8801	13.0000	-0.307%	42,076	+9.462%
2025-12-12	13.2500	13.25000	12.9300	13.0400	0.000%	23,375	+9.126%
2025-12-11	12.8600	13.24000	12.4203	13.0400	-0.458%	34,267	+9.126%
2025-12-10	12.5300	13.16000	12.4500	13.1000	+6.504%	60,324	+8.626%
2025-12-09	12.5900	12.78000	12.3000	12.3000	-1.836%	28,050	+15.691%
2025-12-08	12.8900	13.05990	12.5300	12.5300	-1.105%	23,386	+13.567%
2025-12-05	12.8300	13.05000	12.6700	12.6700	-1.247%	27,560	+12.313%
2025-12-04	13.2000	13.45000	12.7200	12.8300	-2.803%	16,789	+10.912%
2025-12-03	12.9300	13.86000	12.8300	13.2000	+3.206%	18,314	+7.803%
2025-12-02	13.0950	13.09500	12.7412	12.7900	-0.853%	20,123	+11.259%
2025-12-01	13.2400	13.24000	12.8350	12.9000	-3.803%	12,388	+10.310%
2025-11-28	13.5000	13.50000	13.0750	13.4100	-0.667%	11,193	+6.115%
2025-11-26	12.8900	13.59000	12.8200	13.5000	+4.489%	23,809	+5.407%
2025-11-25	12.9800	13.16000	12.6825	12.9200	+1.413%	31,947	+10.139%
2025-11-24	12.9800	13.06500	12.6100	12.7400	-1.849%	17,115	+11.695%
2025-11-21	12.2600	13.03000	12.2600	12.9800	+6.132%	30,480	+9.630%
2025-11-20	12.7500	13.02140	12.2200	12.2300	-2.859%	20,742	+16.353%
2025-11-19	13.1400	13.16000	12.5900	12.5900	-2.780%	20,511	+13.026%
2025-11-18	13.3700	13.46000	12.9500	12.9500	-1.446%	19,690	+9.884%
2025-11-17	13.4000	13.57496	13.0400	13.1400	-3.947%	39,405	+8.295%
2025-11-14	13.4500	13.76000	13.4235	13.6800	+0.959%	17,066	+4.020%
2025-11-13	13.3400	13.83000	13.3400	13.5500	-0.221%	10,591	+5.018%
2025-11-12	13.5400	13.65000	13.4000	13.5800	+0.370%	21,469	+4.786%
2025-11-11	13.8100	13.81000	13.3300	13.5300	-2.451%	14,215	+5.174%
2025-11-10	14.0300	14.03000	13.7601	13.8700	+1.985%	12,042	+2.596%
2025-11-07	13.6600	13.90000	13.6000	13.6000	-1.521%	17,254	+4.632%
2025-11-06	13.7750	14.00000	13.5900	13.8100	-0.361%	13,642	+3.041%
2025-11-05	13.5000	14.04500	13.3500	13.8600	+3.048%	13,026	+2.670%
2025-11-04	13.3400	13.54000	13.3400	13.4500	-1.030%	13,233	+5.799%
2025-11-03	13.5300	13.62000	13.1600	13.5900	0.000%	19,276	+4.709%
2025-10-31	13.3900	13.69500	13.1300	13.5900	+0.518%	18,034	+4.709%
2025-10-30	13.6000	13.91000	13.3300	13.5200	-1.887%	44,405	+5.251%
2025-10-29	13.8900	14.28000	13.7400	13.7800	-1.077%	20,056	+3.266%
2025-10-28	13.9800	14.21000	13.9300	13.9300	+0.072%	7,100	+2.154%
2025-10-27	14.5900	14.59000	13.9000	13.9200	-4.264%	34,732	+2.227%
2025-10-24	14.0800	14.54300	14.0600	14.5400	+4.229%	18,141	-2.132%
2025-10-23	14.1000	14.15000	13.8100	13.9500	+0.649%	47,117	+2.007%
2025-10-22	14.0160	14.11000	13.7600	13.8600	-1.071%	19,132	+2.670%
2025-10-21	13.9100	14.20000	13.9100	14.0100	-0.426%	8,318	+1.570%
2025-10-20	14.0400	14.10000	13.8900	14.0700	+2.402%	11,018	+1.137%
2025-10-17	13.9200	14.22980	13.7400	13.7400	-1.505%	23,257	+3.566%
2025-10-16	14.1300	14.23000	13.9400	13.9500	-0.782%	10,931	+2.007%
2025-10-15	14.3900	14.40000	13.9900	14.0600	-0.916%	12,013	+1.209%
2025-10-14	13.9700	14.38000	13.9700	14.1900	-0.908%	18,674	+0.282%
2025-10-13	14.1200	14.38000	13.7353	14.3200	+3.319%	23,563	-0.628%
2025-10-10	14.1400	14.45000	13.7500	13.8600	-2.737%	23,519	+2.670%
2025-10-09	14.2000	14.28000	14.0187	14.2500	+0.778%	12,435	-0.140%
2025-10-08	13.9300	14.19500	13.8710	14.1400	+2.242%	11,712	+0.636%
2025-10-07	14.3600	14.38000	13.7600	13.8300	-2.743%	19,340	+2.892%
2025-10-06	14.4300	14.43000	14.2200	14.2200	-0.070%	17,562	+0.070%
2025-10-03	14.2000	14.51000	14.2000	14.2300	+0.353%	14,360	0.000%
2025-10-02	14.1400	14.18000	13.7700	14.1800	+0.639%	34,447	+0.353%
2025-10-01	14.3600	14.49700	14.0700	14.0900	-3.691%	26,265	+0.994%
2025-09-30	14.1500	14.63000	14.1500	14.6300	+2.379%	30,553	-2.734%
2025-09-29	14.6500	14.85120	14.2200	14.2900	-2.056%	27,679	-0.420%
2025-09-26	14.6969	14.83000	14.3900	14.5900	+0.969%	22,326	-2.467%
2025-09-25	14.5100	14.89000	14.3900	14.4500	-2.497%	14,682	-1.522%
2025-09-24	14.7800	14.86840	14.4900	14.8200	+0.816%	13,530	-3.981%
2025-09-23	15.0300	15.22000	14.6700	14.7000	-1.342%	16,985	-3.197%
2025-09-22	14.9100	15.03000	14.7500	14.9000	-1.585%	29,272	-4.497%
2025-09-19	15.1400	15.37000	14.8300	15.1400	-0.721%	112,377	-6.011%
2025-09-18	14.8700	15.33000	14.8000	15.2500	+3.530%	29,666	-6.689%
2025-09-17	15.0200	15.47500	14.7200	14.7300	-2.515%	27,238	-3.394%
2025-09-16	15.2600	15.37000	14.6600	15.1100	-0.853%	34,082	-5.824%
2025-09-15	15.1600	15.43000	15.1000	15.2400	-0.262%	54,638	-6.627%
2025-09-12	15.4100	15.61380	15.1550	15.2800	-1.736%	24,504	-6.872%
2025-09-11	15.4700	15.66000	15.2700	15.5500	+1.105%	32,219	-8.489%
2025-09-10	15.2900	15.70500	15.2754	15.3800	+1.118%	21,776	-7.477%
2025-09-09	15.8500	15.85000	15.2000	15.2100	-5.528%	36,416	-6.443%
2025-09-08	16.1100	16.13000	15.5133	16.1000	-0.248%	27,616	-11.615%
2025-09-05	16.3000	16.54000	15.9100	16.1400	-0.124%	23,533	-11.834%
2025-09-04	16.0300	16.20000	15.5301	16.1600	+1.317%	26,275	-11.943%
2025-09-03	16.1700	16.44590	15.9200	15.9500	-1.665%	91,400	-10.784%
2025-09-02	15.9020	16.81000	15.9020	16.2200	-0.246%	62,144	-12.269%
2025-08-29	16.4700	16.56500	15.9861	16.2600	-0.854%	27,306	-12.485%
2025-08-28	16.4000	16.60000	15.9600	16.4000	-0.365%	38,943	-13.232%
2025-08-27	16.2300	16.53000	16.0319	16.4600	+2.109%	44,180	-13.548%
2025-08-26	16.1400	16.37220	16.1200	16.1200	+0.876%	44,562	-11.725%
2025-08-25	16.2900	16.33990	15.8900	15.9800	-1.601%	34,560	-10.951%
2025-08-22	15.7000	16.33000	15.5058	16.2400	+4.169%	56,475	-12.377%
2025-08-21	15.7000	15.79500	15.4200	15.5900	-1.204%	42,974	-8.724%
2025-08-20	15.4900	15.90000	15.2900	15.7800	+1.741%	65,878	-9.823%
2025-08-19	15.3400	15.81600	15.2619	15.5100	+1.108%	36,340	-8.253%
2025-08-18	15.1900	15.40000	15.0501	15.3400	+0.656%	47,263	-7.236%
2025-08-15	15.3200	15.35000	14.9500	15.2400	+0.066%	59,936	-6.627%
2025-08-14	14.7800	15.35000	14.3100	15.2300	+0.066%	106,598	-6.566%
2025-08-13	15.1300	15.37000	14.6000	15.2200	+0.132%	80,370	-6.505%
2025-08-12	15.3300	15.65000	14.5000	15.2000	+0.132%	91,654	-6.382%
2025-08-11	14.7800	15.57000	13.9400	15.1800	+2.153%	116,768	-6.258%
2025-08-08	14.3100	15.04500	13.9550	14.8600	+1.990%	131,173	-4.240%
2025-08-07	14.5300	15.28000	14.1250	14.5700	+0.344%	73,137	-2.334%
2025-08-06	15.0200	15.50000	13.9600	14.5200	-3.777%	55,952	-1.997%
2025-08-05	14.8000	15.23000	14.3100	15.0900	+1.616%	61,363	-5.699%
2025-08-04	14.2600	15.21000	14.1400	14.8500	+5.245%	57,214	-4.175%
2025-08-01	14.0700	14.56000	13.7100	14.1100	-3.224%	81,578	+0.850%
2025-07-31	14.6400	14.87000	14.0000	14.5800	-2.800%	75,033	-2.401%
2025-07-30	15.9200	16.18000	14.8600	15.0000	-5.482%	40,422	-5.133%
2025-07-29	16.6200	16.96000	15.6100	15.8700	-3.584%	40,814	-10.334%
2025-07-28	16.3500	17.40000	16.3500	16.4600	+4.177%	110,417	-13.548%
2025-07-25	14.7000	16.35730	14.7000	15.8000	+9.646%	57,297	-9.937%
2025-07-24	14.5900	14.99000	14.4100	14.4100	-2.172%	24,573	-1.249%
2025-07-23	14.0600	14.73000	14.0000	14.7300	+5.895%	44,671	-3.394%
2025-07-22	13.9600	14.21990	13.9000	13.9100	-0.287%	23,025	+2.301%
2025-07-21	13.9000	14.02000	13.7822	13.9500	+0.795%	13,668	+2.007%
2025-07-18	14.3300	14.33000	13.7300	13.8400	-2.535%	24,228	+2.818%
2025-07-17	14.3750	14.47500	14.0400	14.2000	-1.183%	18,098	+0.211%
2025-07-16	14.1800	14.68000	14.0000	14.3700	+2.496%	20,612	-0.974%
2025-07-15	14.8100	14.83000	14.0100	14.0200	-5.462%	27,112	+1.498%
2025-07-14	15.0200	15.02000	14.8200	14.8300	-2.370%	12,793	-4.046%
2025-07-11	15.2250	15.29000	14.8921	15.1900	+0.330%	19,381	-6.320%
2025-07-10	15.1000	15.47000	15.0200	15.1400	-0.656%	26,982	-6.011%
2025-07-09	15.0352	15.24000	14.7200	15.2400	+2.282%	26,521	-6.627%
2025-07-08	15.0000	15.14000	14.8000	14.9000	-0.600%	22,721	-4.497%
2025-07-07	15.0000	15.11500	14.8750	14.9900	-0.794%	32,474	-5.070%
2025-07-03	14.8800	15.17000	14.8800	15.1100	+2.999%	12,038	-5.824%
2025-07-02	14.2000	14.71000	14.2000	14.6700	+2.587%	15,171	-2.999%
2025-07-01	13.8400	14.50500	13.8400	14.3000	+2.143%	22,051	-0.490%
2025-06-30	15.3500	15.40000	13.6800	14.0000	-8.795%	36,560	+1.643%
2025-06-27	14.4000	15.45000	14.3100	15.3500	+3.786%	92,507	-7.296%
2025-06-26	14.2600	14.91000	14.0400	14.7900	+4.228%	30,545	-3.786%
2025-06-25	14.4000	14.48000	13.9900	14.1900	-2.070%	17,459	+0.282%
2025-06-24	14.4700	14.84000	14.0350	14.4900	+0.695%	26,156	-1.794%
2025-06-23	14.0100	14.47000	13.6000	14.3900	+2.274%	49,492	-1.112%
2025-06-20	14.6400	14.65370	13.9700	14.0700	-3.893%	36,921	+1.137%
2025-06-18	14.2400	14.77000	13.9900	14.6400	+2.521%	28,194	-2.801%
2025-06-17	14.3950	14.39500	13.8100	14.2800	-1.721%	15,494	-0.350%
2025-06-16	13.9200	14.53000	13.8500	14.5300	+3.860%	10,827	-2.065%
2025-06-13	14.0000	14.14190	13.8600	13.9900	-2.847%	18,974	+1.716%
2025-06-12	14.3100	14.40000	14.0001	14.4000	+0.418%	16,290	-1.181%
2025-06-11	14.7800	14.78000	14.0650	14.3400	-1.035%	20,847	-0.767%
2025-06-10	14.3100	14.49000	14.2900	14.4900	+2.403%	13,046	-1.794%
2025-06-09	14.3200	14.50000	14.1500	14.1500	-0.980%	16,216	+0.565%
2025-06-06	14.2100	14.29000	14.0000	14.2900	+1.061%	10,567	-0.420%
2025-06-05	14.1400	14.15500	13.8550	14.1400	-0.772%	10,804	+0.636%
2025-06-04	14.3200	14.32000	14.0200	14.2500	-0.350%	18,615	-0.140%
2025-06-03	13.6500	14.30000	13.6500	14.3000	+4.380%	15,182	-0.490%
2025-06-02	13.3300	14.02000	13.3300	13.7000	-0.653%	17,934	+3.869%
2025-05-30	13.9500	14.36000	13.7400	13.7900	-2.682%	15,731	+3.191%
2025-05-29	13.6600	14.18000	13.5300	14.1700	+5.119%	14,491	+0.423%
2025-05-28	14.2600	14.26000	13.4000	13.4800	-4.533%	38,537	+5.564%
2025-05-27	13.6500	14.49000	13.5900	14.1200	+4.748%	30,522	+0.779%
2025-05-23	13.0000	13.52000	13.0000	13.4800	+0.747%	12,467	+5.564%
2025-05-22	13.4300	13.64760	13.3385	13.3800	-0.742%	12,174	+6.353%
2025-05-21	13.2000	13.68990	13.2000	13.4800	-0.296%	24,323	+5.564%
2025-05-20	13.3400	13.59900	13.3100	13.5200	+2.192%	18,397	+5.251%
2025-05-19	13.6700	13.99000	13.1100	13.2300	-5.365%	12,791	+7.559%
2025-05-16	13.7200	14.33000	13.7200	13.9800	+1.378%	33,412	+1.788%
2025-05-15	13.2300	13.80000	13.2300	13.7900	+3.529%	13,872	+3.191%
2025-05-14	13.2300	13.85000	13.0700	13.3200	+0.452%	27,601	+6.832%
2025-05-13	13.6300	13.63000	13.0800	13.2600	-1.486%	11,740	+7.315%
2025-05-12	14.0800	14.08000	13.3900	13.4600	+0.900%	20,080	+5.721%
2025-05-09	13.1600	13.80000	13.1600	13.3400	+1.677%	27,174	+6.672%
2025-05-08	12.3200	13.24000	12.3200	13.1200	+6.235%	14,545	+8.460%
2025-05-07	12.1500	12.51000	12.1500	12.3500	+2.320%	13,254	+15.223%
2025-05-06	12.6800	12.75000	12.0000	12.0700	-6.070%	21,807	+17.896%
2025-05-05	12.9500	13.59000	12.8400	12.8500	-1.154%	16,945	+10.739%
2025-05-02	12.8750	13.22000	12.8750	13.0000	+2.362%	17,141	+9.462%
2025-05-01	12.4950	12.77000	12.4300	12.7000	+0.079%	25,315	+12.047%
2025-04-30	12.3800	12.83000	12.0254	12.6900	-0.549%	32,161	+12.136%
2025-04-29	12.8900	13.11000	12.6000	12.7600	-1.619%	23,771	+11.520%
2025-04-28	12.7000	13.19110	12.7000	12.9700	+2.611%	26,797	+9.715%
2025-04-25	11.7000	12.64000	11.5400	12.6400	+10.975%	47,472	+12.579%
2025-04-24	11.0000	11.76990	11.0000	11.3900	+2.705%	30,019	+24.934%
2025-04-23	11.5200	11.52000	10.9700	11.0900	-0.894%	24,354	+28.314%
2025-04-22	11.0700	11.25000	11.0000	11.1900	+1.451%	16,062	+27.167%
2025-04-21	11.4000	11.40500	11.0100	11.0300	-4.419%	32,709	+29.012%
2025-04-17	11.1800	11.67000	11.1475	11.5400	+3.498%	16,968	+23.310%
2025-04-16	11.2500	11.34000	11.1200	11.1500	-0.446%	18,813	+27.623%
2025-04-15	11.3600	11.63990	11.2000	11.2000	-1.322%	25,678	+27.054%
2025-04-14	11.9700	11.97000	11.0775	11.3500	-4.057%	16,882	+25.374%
2025-04-11	11.6871	11.84000	11.5100	11.8300	+3.139%	11,180	+20.287%
2025-04-10	11.6000	11.91000	11.3200	11.4700	-4.177%	19,112	+24.063%
2025-04-09	10.8900	12.27000	10.8900	11.9700	+9.615%	40,816	+18.881%
2025-04-08	12.0000	12.00000	10.8000	10.9200	-5.291%	31,751	+30.311%
2025-04-07	11.2700	11.95000	11.2700	11.5300	-1.030%	25,142	+23.417%
2025-04-04	11.3600	12.23000	11.3000	11.6500	-0.767%	63,053	+22.146%
2025-04-03	11.7500	11.95000	11.4750	11.7400	-2.653%	33,720	+21.210%
2025-04-02	11.9900	12.26000	11.8100	12.0600	-0.741%	30,339	+17.993%
2025-04-01	11.8244	12.16000	11.6500	12.1500	-0.082%	18,105	+17.119%
2025-03-31	12.0688	12.26500	11.7300	12.1600	-3.185%	35,997	+17.023%
2025-03-28	12.6700	13.11000	12.2219	12.5600	-1.567%	35,738	+13.296%
2025-03-27	12.8900	12.92000	12.3500	12.7600	+1.190%	58,175	+11.520%
2025-03-26	12.8000	12.96000	12.4100	12.6100	+1.694%	35,563	+12.847%
2025-03-25	13.1800	13.52560	12.4000	12.4000	-6.415%	41,445	+14.758%
2025-03-24	12.9900	13.76600	12.9000	13.2500	+2.953%	29,923	+7.396%
2025-03-21	13.3600	13.67350	12.8700	12.8700	-5.018%	50,897	+10.567%
2025-03-20	13.4200	13.85000	13.2700	13.5500	+0.296%	25,250	+5.018%
2025-03-19	13.2700	13.74000	13.0100	13.5100	+2.973%	24,781	+5.329%
2025-03-18	13.0700	13.20000	13.0100	13.1200	+0.846%	12,954	+8.460%
2025-03-17	13.1300	14.40000	13.0000	13.0100	+0.077%	22,943	+9.377%
2025-03-14	12.8700	13.14500	12.5200	13.0000	+1.325%	21,844	+9.462%
2025-03-13	13.3300	13.33000	12.6900	12.8300	-3.606%	49,099	+10.912%
2025-03-12	12.9900	13.49000	12.7200	13.3100	+6.310%	28,641	+6.912%
2025-03-11	12.4900	13.10000	12.2830	12.5200	+0.886%	68,247	+13.658%
2025-03-10	12.4900	13.10000	12.2450	12.4100	-2.437%	43,651	+14.666%
2025-03-07	12.4800	13.11000	12.4800	12.7200	+0.792%	54,679	+11.871%
2025-03-06	12.6900	12.78000	12.0600	12.6200	-0.708%	43,190	+12.758%
2025-03-05	13.1900	14.01000	12.5800	12.7100	+3.670%	25,864	+11.959%
2025-03-04	12.1000	13.14990	12.1000	12.2600	+2.167%	34,769	+16.069%
2025-03-03	13.3400	13.34000	12.0000	12.0000	-7.975%	22,313	+18.583%
2025-02-28	12.1900	13.04000	11.9583	13.0400	+7.061%	53,728	+9.126%
2025-02-27	12.3400	12.59000	12.0100	12.1800	+0.247%	31,707	+16.831%
2025-02-26	12.3500	12.58500	11.9500	12.1500	-2.095%	42,644	+17.119%
2025-02-25	12.7500	13.05750	12.2500	12.4100	-2.129%	64,065	+14.666%
2025-02-24	13.0000	13.00000	12.6400	12.6800	-0.471%	13,669	+12.224%
2025-02-21	13.1200	13.22000	12.7100	12.7400	-1.622%	24,111	+11.695%
2025-02-20	13.2000	13.67000	12.9500	12.9500	-1.596%	21,960	+9.884%
2025-02-19	12.8900	13.60000	12.7600	13.1600	+1.622%	22,402	+8.131%
2025-02-18	13.1700	13.43000	12.9100	12.9500	-2.778%	29,153	+9.884%
2025-02-14	13.8741	13.95010	13.3000	13.3200	-4.448%	16,574	+6.832%
2025-02-13	13.8700	14.43000	13.6001	13.9400	+1.456%	34,407	+2.080%
2025-02-12	13.7200	13.90780	13.6215	13.7400	-2.206%	17,480	+3.566%
2025-02-11	14.0000	14.12000	13.7600	14.0500	-1.056%	16,289	+1.281%
2025-02-10	14.3500	14.63000	14.1300	14.2000	-2.204%	16,178	+0.211%
2025-02-07	14.9500	14.95000	14.5100	14.5200	-2.485%	8,593	-1.997%
2025-02-06	15.1700	15.17000	14.6500	14.8900	-1.456%	8,241	-4.433%
2025-02-05	14.8600	15.34910	14.8600	15.1100	-1.371%	15,089	-5.824%
2025-02-04	14.8700	15.40000	14.8700	15.3200	+3.654%	20,492	-7.115%
2025-02-03	15.0700	15.36000	14.7500	14.7800	-3.964%	21,626	-3.721%
2025-01-31	15.6700	16.03020	15.1800	15.3900	-3.390%	23,626	-7.537%
2025-01-30	16.1500	16.33000	15.9200	15.9300	-1.423%	20,864	-10.672%
2025-01-29	16.1600	16.16000	16.1600	16.1600	+2.408%	0	-11.943%
2025-01-28	16.0200	16.02000	15.2900	15.7800	+0.254%	18,236	-9.823%
2025-01-27	16.0200	16.38610	15.7200	15.7400	-3.554%	18,724	-9.593%
2025-01-24	16.1700	16.51000	15.9167	16.3200	+0.555%	12,527	-12.806%
2025-01-23	16.0100	16.40000	15.8000	16.2300	+2.462%	23,397	-12.323%
2025-01-22	16.1300	16.48000	15.7500	15.8400	-2.643%	24,405	-10.164%
2025-01-21	16.6600	16.79000	16.1700	16.2700	-1.811%	14,899	-12.538%
2025-01-17	16.9100	17.00000	16.3600	16.5700	-1.895%	18,472	-14.122%
2025-01-16	16.4000	16.90000	16.3400	16.8900	+2.364%	28,877	-15.749%
2025-01-15	16.5000	16.50000	16.1200	16.5000	+2.612%	17,927	-13.758%
2025-01-14	15.7500	16.50000	15.5650	16.0800	+1.451%	35,551	-11.505%
2025-01-13	15.0000	15.90000	15.0000	15.8500	+2.192%	48,498	-10.221%
2025-01-10	15.6200	15.87000	14.8600	15.5100	-3.724%	58,262	-8.253%
2025-01-08	16.3500	16.40800	15.9500	16.1100	-1.408%	14,977	-11.670%
2025-01-07	16.4600	16.82000	16.3400	16.3400	-0.427%	22,971	-12.913%
2025-01-06	17.0200	17.46110	16.4100	16.4100	-5.581%	21,987	-13.285%
2025-01-03	16.8500	17.43000	16.7800	17.3800	+2.658%	12,054	-18.124%
2025-01-02	17.5000	18.10000	16.8000	16.9300	-4.079%	33,067	-15.948%
2024-12-31	17.6100	18.18000	17.3500	17.6500	+2.497%	30,720	-19.377%
2024-12-30	17.3100	17.64020	16.5000	17.2200	-1.034%	28,850	-17.364%
2024-12-27	18.1500	18.15000	17.3700	17.4000	-4.396%	18,629	-18.218%
2024-12-26	17.4800	18.20000	17.4800	18.2000	+1.055%	25,048	-21.813%
2024-12-24	17.5000	18.33000	17.0000	18.0100	+1.351%	29,532	-20.988%
2024-12-23	17.8500	18.14900	17.0900	17.7700	-1.168%	44,678	-19.921%
2024-12-20	17.7100	18.27090	16.7900	17.9800	-0.443%	92,604	-20.857%
2024-12-19	19.9100	19.91000	17.6900	18.0600	-8.278%	65,728	-21.207%
2024-12-18	21.1500	21.18000	19.6200	19.6900	-6.505%	39,032	-27.730%
2024-12-17	21.0800	21.33920	20.6800	21.0600	-1.772%	13,724	-32.431%
2024-12-16	21.5600	21.56000	21.1100	21.4400	-0.787%	12,782	-33.629%
2024-12-13	21.5000	21.64000	20.8800	21.6100	+0.793%	20,995	-34.151%
2024-12-12	21.5200	21.52000	20.8500	21.4400	-2.190%	33,845	-33.629%
2024-12-11	21.7500	22.00000	21.7500	21.9200	-0.635%	13,697	-35.082%
2024-12-10	22.1500	22.43460	21.8900	22.0600	-1.474%	18,760	-35.494%
2024-12-09	22.1000	22.40000	21.6700	22.3900	+2.005%	15,106	-36.445%
2024-12-06	21.7500	22.00000	21.5100	21.9500	+1.809%	17,345	-35.171%
2024-12-05	22.2700	22.27000	21.5300	21.5600	-2.839%	13,776	-33.998%
2024-12-04	21.9500	22.26800	21.8800	22.1900	+1.463%	28,239	-35.872%
2024-12-03	21.9500	21.96000	21.5446	21.8700	-0.591%	19,836	-34.934%