Dark

UUU
Universal Safety Products, Inc.
stock NYSEAMERICAN

At Close

Aug 19, 2026 3:25:43 PM EDT

5.96USD+31.858%(+1.44)243,019

4.95Bid 6.06Ask 1.11Spread

Pre-market

Aug 19, 2026 9:23:30 AM EDT

4.99USD+10.398%(+0.47)1,662

After-hours

Aug 19, 2026 4:58:30 PM EDT

6.16USD+3.409%(+0.20)30,869

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	4.620000	5.9600	4.610000	5.9600	+31.858%	243,019	0.000%
2026-08-18	3.940000	4.6600	3.940000	4.5200	+18.947%	81,948	+31.858%
2026-08-17	3.540000	4.1500	3.540000	3.8000	+10.305%	66,729	+56.842%
2026-08-14	3.400000	3.6686	3.400000	3.4450	+0.908%	5,905	+73.004%
2026-08-13	3.520000	3.6299	3.400100	3.4140	-4.101%	15,675	+74.575%
2026-08-12	3.575000	3.6299	3.414300	3.5600	+0.565%	8,006	+67.416%
2026-08-11	3.400000	3.5400	3.400000	3.5400	-1.393%	8,566	+68.362%
2026-08-10	3.560000	3.6300	3.460000	3.5900	+2.571%	13,804	+66.017%
2026-08-07	3.740000	3.7400	3.500000	3.5000	-2.235%	30,815	+70.286%
2026-08-06	3.700000	3.7000	3.448800	3.5800	-1.151%	5,793	+66.480%
2026-08-05	3.530000	3.7300	3.420000	3.6217	+6.208%	8,822	+64.564%
2026-08-04	3.360000	3.6000	3.341600	3.4100	+2.402%	8,332	+74.780%
2026-08-03	3.170000	3.5350	3.170000	3.3300	-8.264%	31,903	+78.979%
2026-07-31	3.270000	3.7200	3.220000	3.6300	+13.438%	21,893	+64.187%
2026-07-30	3.120000	3.2750	3.120000	3.2000	+2.564%	5,244	+86.250%
2026-07-29	3.210000	3.2100	3.120000	3.1200	-1.109%	7,778	+91.026%
2026-07-28	3.150000	3.3300	3.024400	3.1550	+0.159%	9,407	+88.906%
2026-07-27	3.560000	3.7000	3.050000	3.1500	-14.634%	26,223	+89.206%
2026-07-24	3.780000	3.7900	3.430000	3.6900	-4.106%	13,356	+61.518%
2026-07-23	3.800000	3.8800	3.700000	3.8480	-1.080%	7,169	+54.886%
2026-07-22	3.900000	4.1000	3.860000	3.8900	-0.765%	15,490	+53.213%
2026-07-21	3.900000	4.0000	3.880000	3.9200	+1.554%	14,143	+52.041%
2026-07-20	3.760000	4.1300	3.757400	3.8600	+3.209%	13,940	+54.404%
2026-07-17	3.800000	3.9000	3.570000	3.7400	-1.837%	17,139	+59.358%
2026-07-16	3.840000	3.9800	3.810000	3.8100	-3.788%	9,940	+56.430%
2026-07-15	4.010000	4.1200	3.900000	3.9600	-0.752%	5,451	+50.505%
2026-07-14	3.970000	4.1200	3.940000	3.9900	-1.481%	8,440	+49.373%
2026-07-13	4.050000	4.1000	3.800000	4.0500	-4.481%	14,605	+47.160%
2026-07-10	4.240000	4.2400	3.910100	4.2400	+2.913%	11,223	+40.566%
2026-07-09	4.150000	4.2300	3.900000	4.1200	+5.641%	10,858	+44.660%
2026-07-08	3.850000	4.0000	3.750000	3.9000	+1.299%	14,301	+52.821%
2026-07-07	4.010000	4.0904	3.850000	3.8500	-5.868%	5,949	+54.805%
2026-07-06	3.850000	4.2200	3.680000	4.0900	+5.685%	30,846	+45.721%
2026-07-02	4.110000	4.2400	3.860000	3.8700	-7.637%	33,581	+54.005%
2026-07-01	4.590000	4.6100	4.190000	4.1900	-8.715%	11,206	+42.243%
2026-06-30	4.750000	4.7500	4.540000	4.5900	+0.394%	21,070	+29.847%
2026-06-29	4.540000	4.7900	4.540000	4.5720	+0.044%	19,432	+30.359%
2026-06-26	4.490000	4.6400	4.444600	4.5700	+0.994%	6,669	+30.416%
2026-06-25	4.650000	4.6500	4.440000	4.5250	-2.688%	5,844	+31.713%
2026-06-24	4.580000	4.7181	4.450000	4.6500	+1.528%	5,680	+28.172%
2026-06-23	4.670000	4.7950	4.420000	4.5800	-2.760%	24,733	+30.131%
2026-06-22	5.010000	5.0100	4.710000	4.7100	-5.988%	31,121	+26.539%
2026-06-18	5.000000	5.4500	5.000000	5.0100	-1.183%	72,260	+18.962%
2026-06-17	5.220000	5.5400	5.010000	5.0700	-2.500%	43,729	+17.554%
2026-06-16	5.150000	5.4559	5.150000	5.2000	+0.193%	19,219	+14.615%
2026-06-15	6.150000	6.1500	5.090000	5.1900	-14.918%	72,939	+14.836%
2026-06-12	6.140000	6.3200	6.015000	6.1000	0.000%	32,133	-2.295%
2026-06-11	6.220000	6.4199	6.020000	6.1000	-1.613%	26,156	-2.295%
2026-06-10	6.410000	6.5299	6.200000	6.2000	-3.577%	29,509	-3.871%
2026-06-09	6.580000	6.6600	6.310000	6.4300	-0.155%	30,278	-7.309%
2026-06-08	6.710000	6.8000	6.290000	6.4400	-3.303%	50,508	-7.453%
2026-06-05	7.030000	7.3100	6.500000	6.6600	-6.329%	32,163	-10.511%
2026-06-04	7.173700	7.2300	6.860100	7.1100	-0.698%	36,675	-16.174%
2026-06-03	7.340000	7.4100	7.110000	7.1600	-1.918%	37,810	-16.760%
2026-06-02	6.610000	7.5000	6.600000	7.3000	+13.707%	70,202	-18.356%
2026-06-01	6.950000	7.3300	6.320100	6.4200	-6.821%	58,029	-7.165%
2026-05-29	6.920000	7.0200	6.760000	6.8900	-0.434%	26,977	-13.498%
2026-05-28	6.790000	7.3095	6.790000	6.9200	+2.519%	22,530	-13.873%
2026-05-27	7.060000	7.3300	6.750000	6.7500	-4.526%	37,550	-11.704%
2026-05-26	7.480000	7.8200	6.850000	7.0700	-5.481%	66,965	-15.700%
2026-05-22	7.180000	7.6400	7.125000	7.4800	+9.517%	64,629	-20.321%
2026-05-21	6.620000	6.9900	6.520000	6.8300	+5.077%	41,966	-12.738%
2026-05-20	6.500000	6.5900	6.240000	6.5000	+0.932%	37,393	-8.308%
2026-05-19	6.110000	6.5000	6.110000	6.4400	+3.704%	36,756	-7.453%
2026-05-18	6.100000	6.4000	6.100000	6.2100	+2.985%	45,584	-4.026%
2026-05-15	6.050000	6.1553	5.980000	6.0300	-2.899%	6,479	-1.161%
2026-05-14	6.120000	6.2400	5.950100	6.2100	+2.306%	9,793	-4.026%
2026-05-13	6.140000	6.1526	6.050000	6.0700	-0.817%	9,402	-1.812%
2026-05-12	6.140000	6.2999	6.092100	6.1200	-0.488%	23,545	-2.614%
2026-05-11	6.010000	6.2900	6.010000	6.1500	+1.151%	24,271	-3.089%
2026-05-08	6.230000	6.2300	6.020000	6.0800	-1.138%	12,609	-1.974%
2026-05-07	6.000000	6.2388	5.977200	6.1500	+2.500%	32,008	-3.089%
2026-05-06	6.200000	6.2100	5.960000	6.0000	-4.762%	33,270	-0.667%
2026-05-05	6.200000	6.3000	6.080000	6.3000	+3.110%	26,197	-5.397%
2026-05-04	6.090000	6.1100	5.890000	6.1100	+0.328%	33,138	-2.455%
2026-05-01	6.029900	6.1900	5.850100	6.0900	+2.353%	25,737	-2.135%
2026-04-30	5.830100	6.1299	5.830100	5.9500	-0.335%	10,349	+0.168%
2026-04-29	6.050000	6.0900	5.880000	5.9700	-2.131%	25,759	-0.168%
2026-04-28	6.100000	6.1300	6.040000	6.1000	-0.489%	12,656	-2.295%
2026-04-27	6.050000	6.1700	6.000000	6.1300	+1.155%	27,994	-2.773%
2026-04-24	5.910000	6.1000	5.850000	6.0600	+1.169%	18,260	-1.650%
2026-04-23	5.890000	5.9900	5.860000	5.9900	+1.871%	29,149	-0.501%
2026-04-22	5.970000	5.9700	5.830100	5.8800	-0.508%	22,054	+1.361%
2026-04-21	5.770000	5.9600	5.749000	5.9100	+2.783%	22,495	+0.846%
2026-04-20	5.730000	5.8100	5.530000	5.7500	+0.701%	15,095	+3.652%
2026-04-17	5.790000	5.9400	5.710000	5.7100	-1.890%	39,167	+4.378%
2026-04-16	5.810000	5.9000	5.706600	5.8200	+0.692%	20,909	+2.405%
2026-04-15	5.890000	5.9600	5.720000	5.7800	-3.667%	18,247	+3.114%
2026-04-14	6.180000	6.1800	5.770000	6.0000	-1.639%	44,503	-0.667%
2026-04-13	5.850000	6.2000	5.850000	6.1000	+3.390%	28,519	-2.295%
2026-04-10	6.290000	6.2900	5.750000	5.9000	-8.243%	23,481	+1.017%
2026-04-09	5.920000	6.4300	5.730000	6.4300	+8.615%	44,728	-7.309%
2026-04-08	6.050000	6.1196	5.760000	5.9200	-2.149%	49,257	+0.676%
2026-04-07	5.800000	6.1882	5.800000	6.0500	+7.270%	110,548	-1.488%
2026-04-06	5.930000	5.9300	5.600000	5.6400	-4.407%	30,936	+5.674%
2026-04-02	6.100000	6.1000	5.840000	5.9000	-0.673%	19,857	+1.017%
2026-04-01	5.710000	6.1000	5.670300	5.9400	+8.000%	35,535	+0.337%
2026-03-31	5.350000	5.9000	5.350000	5.5000	+2.421%	43,289	+8.364%
2026-03-30	5.860000	5.8600	5.350000	5.3700	-8.983%	33,520	+10.987%
2026-03-27	6.100000	6.1000	5.707700	5.9000	-1.993%	29,212	+1.017%
2026-03-26	6.040000	6.0900	5.800000	6.0200	+1.689%	17,757	-0.997%
2026-03-25	6.120000	6.1200	5.920000	5.9200	-2.149%	11,823	+0.676%
2026-03-24	6.010000	6.1999	5.900000	6.0500	+5.585%	36,738	-1.488%
2026-03-23	6.210000	6.2500	5.720000	5.7300	-3.535%	66,281	+4.014%
2026-03-20	6.140000	6.2863	5.910000	5.9400	-2.463%	43,334	+0.337%
2026-03-19	6.450000	6.4500	5.920000	6.0900	-4.844%	35,247	-2.135%
2026-03-18	6.380000	6.4500	6.200000	6.4000	+4.065%	59,672	-6.875%
2026-03-17	5.881400	6.2100	5.700000	6.1500	+5.128%	54,903	-3.089%
2026-03-16	6.060000	6.0600	5.710000	5.8500	0.000%	24,860	+1.880%
2026-03-13	5.990000	6.1500	5.830000	5.8500	+0.343%	62,913	+1.880%
2026-03-12	5.500000	6.0300	5.420000	5.8300	+6.000%	101,329	+2.230%
2026-03-11	5.600000	5.6738	5.422300	5.5000	-1.610%	19,896	+8.364%
2026-03-10	5.510000	5.8200	5.170000	5.5900	+3.519%	165,525	+6.619%
2026-03-09	5.060000	5.4800	4.800000	5.4000	+6.090%	57,048	+10.370%
2026-03-06	5.170000	5.1700	4.930000	5.0900	+0.792%	13,669	+17.092%
2026-03-05	4.980000	5.2250	4.818100	5.0500	+2.642%	46,890	+18.020%
2026-03-04	4.660000	5.2500	4.570000	4.9200	+2.500%	49,130	+21.138%
2026-03-03	4.800000	4.9500	4.550000	4.8000	+1.911%	63,477	+24.167%
2026-03-02	5.070000	5.0700	4.620000	4.7100	-7.466%	42,807	+26.539%
2026-02-27	4.890000	5.1325	4.870000	5.0900	+1.800%	37,456	+17.092%
2026-02-26	4.750000	5.1000	4.700000	5.0000	+5.708%	25,177	+19.200%
2026-02-25	4.700000	4.8118	4.700000	4.7300	+2.826%	10,347	+26.004%
2026-02-24	4.700000	4.7600	4.600000	4.6000	-2.335%	45,406	+29.565%
2026-02-23	4.660000	4.8800	4.660000	4.7100	+0.213%	44,228	+26.539%
2026-02-20	4.230000	4.8000	4.143100	4.7000	+9.813%	34,028	+26.809%
2026-02-19	4.250000	4.3600	4.090000	4.2800	+0.469%	45,732	+39.252%
2026-02-18	4.330000	4.3899	4.250000	4.2600	-1.389%	47,593	+39.906%
2026-02-17	4.690000	4.6900	4.170000	4.3200	-6.291%	55,099	+37.963%
2026-02-13	4.360000	4.8000	4.310000	4.6100	+4.535%	33,682	+29.284%
2026-02-12	4.500000	4.6450	4.311800	4.4100	-2.649%	39,858	+35.147%
2026-02-11	4.650000	4.7700	4.510000	4.5300	-2.371%	60,951	+31.567%
2026-02-10	4.940000	5.1250	4.640000	4.6400	-5.882%	91,403	+28.448%
2026-02-09	4.750000	6.1000	4.690000	4.9300	+12.045%	1,423,236	+20.892%
2026-02-06	4.330000	4.5500	4.250100	4.4000	+5.769%	74,044	+35.455%
2026-02-05	4.500000	4.6378	4.160000	4.1600	-9.761%	47,786	+43.269%
2026-02-04	5.050000	5.0500	4.480000	4.6100	-6.110%	61,418	+29.284%
2026-02-03	4.980000	4.9800	4.760000	4.9100	+0.409%	49,011	+21.385%
2026-02-02	4.850000	5.0000	4.810000	4.8900	+1.242%	34,011	+21.881%
2026-01-30	4.800000	5.0999	4.800000	4.8300	-0.412%	75,469	+23.395%
2026-01-29	4.970000	5.1888	4.800000	4.8500	-3.386%	73,763	+22.887%
2026-01-28	4.840000	5.2000	4.750000	5.0200	+2.449%	119,571	+18.725%
2026-01-27	5.150000	5.4899	4.710000	4.9000	-6.667%	392,614	+21.633%
2026-01-26	5.170000	5.4000	5.050000	5.2500	+1.744%	2,117,889	+13.524%
2026-01-23	5.070000	5.1600	4.940000	5.1600	+2.178%	80,125	+15.504%
2026-01-22	5.210000	5.5900	4.860000	5.0500	+7.676%	132,377	+18.020%
2026-01-21	4.240000	4.9785	4.240000	4.6900	+19.949%	198,650	+27.079%
2026-01-20	5.000000	5.2499	3.840100	3.9100	-21.010%	410,560	+52.430%
2026-01-16	5.780000	5.7800	4.920000	4.9500	-12.544%	203,936	+20.404%
2026-01-15	5.770000	5.9400	5.560100	5.6600	-2.999%	42,926	+5.300%
2026-01-14	5.380000	6.0400	5.300000	5.8350	+5.898%	47,950	+2.142%
2026-01-13	6.120000	6.2000	5.500400	5.5100	-9.967%	55,352	+8.167%
2026-01-12	5.040000	6.3600	5.040000	6.1200	+21.429%	353,043	-2.614%
2026-01-09	4.860000	5.0400	4.750000	5.0400	+3.918%	59,709	+18.254%
2026-01-08	4.830000	4.9500	4.680000	4.8500	0.000%	56,383	+22.887%
2026-01-07	5.060000	5.1000	4.750000	4.8500	-1.222%	247,902	+22.887%
2026-01-06	6.050000	6.1250	4.700000	4.9100	-18.843%	463,582	+21.385%
2026-01-05	5.350000	7.2800	5.325000	6.0500	+16.570%	484,266	-1.488%
2026-01-02	5.160000	5.3053	5.000000	5.1900	+0.581%	36,269	+14.836%
2025-12-31	4.810000	5.1800	4.810000	5.1600	+7.277%	23,448	+15.504%
2025-12-30	5.140000	5.1800	4.800000	4.8100	-5.871%	20,626	+23.909%
2025-12-29	5.090000	5.1700	4.820000	5.1100	+2.200%	20,159	+16.634%
2025-12-26	4.910000	5.0400	4.715000	5.0000	+1.833%	37,857	+19.200%
2025-12-24	5.020000	5.0200	4.900000	4.9100	-2.191%	12,996	+21.385%
2025-12-23	5.060000	5.1100	4.950000	5.0200	-0.986%	18,491	+18.725%
2025-12-22	4.920000	5.1000	4.854900	5.0700	+1.807%	21,069	+17.554%
2025-12-19	4.980000	5.0400	4.850000	4.9800	+1.426%	18,695	+19.679%
2025-12-18	4.950000	4.9755	4.810100	4.9100	-1.008%	15,709	+21.385%
2025-12-17	4.960000	4.9800	4.860000	4.9600	-0.402%	24,381	+20.161%
2025-12-16	4.960000	5.0000	4.800000	4.9800	+0.403%	18,857	+19.679%
2025-12-15	4.820000	5.0200	4.767700	4.9600	+4.421%	42,685	+20.161%
2025-12-12	4.840000	4.9299	4.664100	4.7500	-2.263%	25,784	+25.474%
2025-12-11	4.670000	4.9800	4.547700	4.8600	+4.741%	33,839	+22.634%
2025-12-10	4.560000	4.8400	4.460000	4.6400	+3.571%	36,860	+28.448%
2025-12-09	4.300000	4.7500	4.250000	4.4800	+8.475%	39,300	+33.036%
2025-12-08	4.460000	4.4600	4.000100	4.1300	-6.772%	77,290	+44.310%
2025-12-05	4.330000	4.4500	4.300000	4.4300	+4.235%	18,841	+34.537%
2025-12-04	4.300000	4.5300	4.250000	4.2500	-1.163%	67,277	+40.235%
2025-12-03	4.240000	4.3400	4.214300	4.3000	+1.896%	12,293	+38.605%
2025-12-02	4.210000	4.3700	4.150000	4.2200	+0.716%	23,858	+41.232%
2025-12-01	4.250000	4.2562	4.110000	4.1900	-4.556%	24,858	+42.243%
2025-11-28	4.110000	4.3999	4.011300	4.3900	+9.750%	33,002	+35.763%
2025-11-26	4.080000	4.2399	3.940000	4.0000	+1.189%	24,466	+49.000%
2025-11-25	4.070000	4.0700	3.953000	3.9530	-0.927%	22,682	+50.772%
2025-11-24	4.000000	4.1050	3.960000	3.9900	+0.758%	38,879	+49.373%
2025-11-21	3.840000	4.0400	3.690000	3.9600	+2.062%	61,878	+50.505%
2025-11-20	3.990000	4.4000	3.820000	3.8800	+1.305%	75,063	+53.608%
2025-11-19	4.010000	4.0704	3.630000	3.8300	-4.489%	43,877	+55.614%
2025-11-18	4.550000	4.5500	4.010000	4.0100	-2.433%	19,080	+48.628%
2025-11-17	4.300000	4.4009	3.960000	4.1100	-4.419%	39,040	+45.012%
2025-11-14	4.140000	4.4700	3.860000	4.3000	+0.939%	48,681	+38.605%
2025-11-13	4.260000	4.4000	4.250000	4.2600	-0.930%	11,456	+39.906%
2025-11-12	4.300000	4.4300	4.300000	4.3000	-2.494%	21,386	+38.605%
2025-11-11	4.360000	4.4580	4.310000	4.4100	-1.342%	8,105	+35.147%
2025-11-10	4.750000	4.9799	4.240000	4.4700	-1.758%	35,151	+33.333%
2025-11-07	4.320000	4.5500	4.320000	4.5500	+2.018%	50,089	+30.989%
2025-11-06	4.710000	4.7100	4.310000	4.4600	-5.308%	21,606	+33.632%
2025-11-05	4.380000	4.7998	4.380000	4.7100	+8.776%	31,383	+26.539%
2025-11-04	4.600000	4.6800	4.300000	4.3300	-6.277%	54,068	+37.644%
2025-11-03	4.880000	4.8999	4.590000	4.6200	-5.714%	51,758	+29.004%
2025-10-31	4.910000	5.1500	4.720000	4.9000	0.000%	48,905	+21.633%
2025-10-30	5.020000	5.0737	4.850000	4.9000	-0.407%	44,973	+21.633%
2025-10-29	4.800000	5.0100	4.700500	4.9200	+2.929%	29,043	+21.138%
2025-10-28	5.170000	5.2100	4.640000	4.7800	-5.720%	146,445	+24.686%
2025-10-27	5.470000	5.4900	4.860100	5.0700	-6.630%	80,309	+17.554%
2025-10-24	5.420000	5.7900	5.265900	5.4300	+3.626%	68,462	+9.761%
2025-10-23	4.970000	5.3900	4.950000	5.2400	+4.382%	68,293	+13.740%
2025-10-22	5.650000	5.6500	4.800000	5.0200	-11.464%	120,589	+18.725%
2025-10-21	5.090000	6.0000	4.920000	5.6700	+15.951%	269,474	+5.115%
2025-10-20	4.790000	5.0900	4.670000	4.8900	+2.516%	54,688	+21.881%
2025-10-17	4.930000	5.0156	4.765000	4.7700	-7.018%	51,150	+24.948%
2025-10-16	5.710000	5.9300	4.980000	5.1300	-10.000%	117,352	+16.179%
2025-10-15	6.190000	6.7500	5.610000	5.7000	-6.096%	263,223	+4.561%
2025-10-14	5.480000	6.1000	5.173700	6.0700	+11.786%	276,954	-1.812%
2025-10-13	4.530000	5.4500	4.530000	5.4300	+23.973%	326,215	+9.761%
2025-10-10	4.550000	4.6313	4.300000	4.3800	-4.367%	130,177	+36.073%
2025-10-09	4.600000	4.7300	4.335000	4.5800	+3.386%	134,915	+30.131%
2025-10-08	4.490000	4.5700	4.310000	4.4300	+0.682%	93,548	+34.537%
2025-10-07	4.970000	5.0349	4.400000	4.4000	-11.824%	157,865	+35.455%
2025-10-06	4.920000	5.0050	4.800000	4.9900	+5.274%	120,956	+19.439%
2025-10-03	4.690000	4.8944	4.600100	4.7400	+3.043%	112,195	+25.738%
2025-10-02	4.760000	4.7700	4.450100	4.6000	-3.766%	150,829	+29.565%
2025-10-01	4.220000	5.0200	4.200000	4.7800	+19.799%	524,995	+24.686%
2025-09-30	4.300000	4.5999	3.990000	3.9900	-6.776%	243,663	+49.373%
2025-09-29	4.400000	4.6500	4.146600	4.2800	+1.182%	219,865	+39.252%
2025-09-26	4.710000	4.9667	4.100100	4.2300	-33.175%	411,073	+40.898%
2025-09-25	6.710000	7.1000	6.330000	6.3300	-11.220%	170,614	-5.845%
2025-09-24	6.750000	7.1999	6.600000	7.1300	+4.088%	123,865	-16.410%
2025-09-23	7.100000	7.2500	6.692800	6.8500	-6.676%	141,368	-12.993%
2025-09-22	7.140000	7.4300	6.520000	7.3400	+9.226%	217,949	-18.801%
2025-09-19	6.410000	7.7500	5.900000	6.7200	+2.595%	575,131	-11.310%
2025-09-18	6.200000	6.8800	5.550000	6.5500	+4.633%	615,025	-9.008%
2025-09-17	6.600000	6.6500	6.200000	6.2600	-4.281%	221,292	-4.792%
2025-09-16	6.570000	6.8200	6.310000	6.5400	+2.992%	184,059	-8.869%
2025-09-15	6.030000	6.7000	5.960000	6.3500	+9.107%	379,074	-6.142%
2025-09-12	5.500000	5.9391	5.430000	5.8200	+6.011%	152,455	+2.405%
2025-09-11	5.160000	5.7864	5.160000	5.4900	+8.071%	231,395	+8.561%
2025-09-10	4.950000	5.3400	4.780000	5.0800	-0.975%	263,213	+17.323%
2025-09-09	5.870000	6.0600	5.064000	5.1300	-23.433%	755,288	+16.179%
2025-09-08	7.740000	7.9500	6.630000	6.7000	-16.459%	731,937	-11.045%
2025-09-05	7.070000	8.2694	6.710000	8.0200	+10.014%	707,296	-25.686%
2025-09-04	6.430000	7.7700	5.583600	7.2900	+13.023%	1,759,511	-18.244%
2025-09-03	5.880000	6.6500	5.830000	6.4500	+11.592%	2,989,463	-7.597%
2025-09-02	5.790000	7.1000	5.110000	5.7800	+75.152%	65,266,389	+3.114%
2025-08-29	3.450000	3.7300	3.130000	3.3000	-4.348%	91,334	+80.606%
2025-08-28	3.440000	3.4500	3.357900	3.4500	+1.471%	27,086	+72.754%
2025-08-27	3.273375	3.4500	3.273375	3.4000	+2.719%	25,495	+75.294%
2025-08-26	3.300000	3.5699	3.260000	3.3100	+0.915%	21,289	+80.060%
2025-08-25	3.430000	3.5450	3.030000	3.2800	-8.123%	49,597	+81.707%
2025-08-22	3.200000	3.6058	3.110100	3.5700	+9.174%	68,915	+66.947%
2025-08-21	2.870000	3.3300	2.860000	3.2700	+10.847%	68,542	+82.263%
2025-08-20	3.020000	3.3500	2.900000	2.9500	-8.385%	49,872	+102.034%
2025-08-19	3.680000	3.6800	2.860000	3.2200	-5.294%	201,112	+85.093%
2025-08-18	3.550000	3.5799	3.400000	3.4000	-1.163%	47,006	+75.294%
2025-08-15	3.390000	3.6256	3.350000	3.4400	+4.242%	11,413	+73.256%
2025-08-14	3.480000	3.7087	3.260000	3.3000	-5.172%	25,113	+80.606%
2025-08-13	3.740000	3.7400	3.458500	3.4800	+0.870%	16,046	+71.264%
2025-08-12	3.370000	3.5000	3.370000	3.4500	+2.374%	17,122	+72.754%
2025-08-11	3.340000	3.5299	3.330000	3.3700	+1.180%	21,863	+76.855%
2025-08-08	3.330000	3.5320	3.330000	3.3307	+0.021%	11,087	+78.941%
2025-08-07	3.300000	3.4199	3.290000	3.3300	+1.835%	12,251	+78.979%
2025-08-06	3.291900	3.2919	3.163800	3.2700	-1.589%	8,848	+82.263%
2025-08-05	3.190000	3.4800	3.120000	3.3228	+1.305%	26,558	+79.367%
2025-08-04	3.030000	3.3000	2.990000	3.2800	+5.470%	27,970	+81.707%
2025-08-01	3.240000	3.2999	3.020000	3.1099	-7.991%	42,304	+91.646%
2025-07-31	3.300000	3.5900	3.200000	3.3800	-3.429%	129,321	+76.331%
2025-07-30	3.720000	3.7200	3.230100	3.5000	-1.685%	73,970	+70.286%
2025-07-29	3.300000	3.7800	3.180000	3.5600	+4.734%	222,347	+67.416%
2025-07-28	3.540000	3.5400	3.300500	3.3991	-2.325%	64,310	+75.341%
2025-07-25	3.048900	3.8000	3.048900	3.4800	+14.098%	173,552	+71.264%
2025-07-24	3.126000	3.1608	3.021000	3.0500	-2.469%	17,186	+95.410%
2025-07-23	3.150000	3.1873	3.050000	3.1272	+0.553%	5,697	+90.586%
2025-07-22	3.040000	3.3100	3.010000	3.1100	+0.647%	17,749	+91.640%
2025-07-21	3.350000	3.5714	3.000000	3.0900	-6.079%	24,492	+92.880%
2025-07-18	3.460000	3.6100	3.280000	3.2900	-5.731%	13,243	+81.155%
2025-07-17	3.350000	3.6000	3.270000	3.4900	+7.164%	18,387	+70.774%
2025-07-16	3.120000	3.3604	3.078900	3.2567	+5.055%	22,722	+83.007%
2025-07-15	3.090000	3.3299	3.090000	3.1000	-2.208%	25,608	+92.258%
2025-07-14	3.330000	3.3300	3.050000	3.1700	-4.805%	16,178	+88.013%
2025-07-11	3.500000	3.5255	3.270000	3.3300	-6.329%	20,515	+78.979%
2025-07-10	3.620000	3.6200	3.340000	3.5550	-1.796%	22,628	+67.651%
2025-07-09	3.696700	3.7486	3.565600	3.6200	-0.549%	14,725	+64.641%
2025-07-08	3.670000	3.7999	3.480000	3.6400	-0.753%	39,538	+63.736%
2025-07-07	3.860000	3.9900	3.360000	3.6676	+10.470%	143,764	+62.504%
2025-07-03	3.170000	3.5000	3.080000	3.3200	+7.097%	87,072	+79.518%
2025-07-02	3.130000	3.1508	3.002000	3.1000	+2.649%	9,975	+92.258%
2025-07-01	2.910000	3.0600	2.910000	3.0200	-0.984%	13,073	+97.351%
2025-06-30	2.900000	3.1100	2.880000	3.0500	+6.272%	26,742	+95.410%
2025-06-27	3.000000	3.0000	2.820000	2.8700	-4.333%	39,217	+107.666%
2025-06-26	3.080000	3.0800	3.000000	3.0000	-2.597%	19,420	+98.667%
2025-06-25	3.200000	3.2000	3.080000	3.0800	-0.965%	9,755	+93.506%
2025-06-24	3.190000	3.1900	3.089100	3.1100	-2.813%	7,274	+91.640%
2025-06-23	3.110000	3.2000	3.069100	3.2000	+2.894%	23,353	+86.250%
2025-06-20	3.110000	3.1900	3.000000	3.1100	+1.634%	24,530	+91.640%
2025-06-18	3.080000	3.1899	3.060000	3.0600	-1.608%	13,629	+94.771%
2025-06-17	3.150000	3.1500	3.000000	3.1100	+1.967%	23,363	+91.640%
2025-06-16	3.130000	3.1300	2.990000	3.0500	-1.929%	29,303	+95.410%
2025-06-13	3.040000	3.1150	3.010000	3.1100	+1.303%	16,206	+91.640%
2025-06-12	3.180000	3.1800	3.040000	3.0700	-3.459%	12,191	+94.137%
2025-06-11	3.020100	3.1800	3.020000	3.1800	+2.251%	10,638	+87.421%
2025-06-10	2.990000	3.1900	2.950100	3.1100	+1.967%	80,014	+91.640%
2025-06-09	2.950000	3.0500	2.900000	3.0500	+5.172%	40,989	+95.410%
2025-06-06	2.923500	2.9300	2.830000	2.9000	-0.685%	19,612	+105.517%
2025-06-05	2.840000	2.9300	2.800000	2.9200	-0.171%	37,561	+104.110%
2025-06-04	2.870000	3.0800	2.800000	2.9250	+2.993%	100,968	+103.761%
2025-06-03	2.610000	3.0150	2.575400	2.8400	+10.506%	106,060	+109.859%
2025-06-02	2.450000	2.5900	2.415000	2.5700	+6.852%	139,835	+131.907%
2025-05-30	2.400000	2.4300	2.300000	2.4052	-0.199%	102,029	+147.796%
2025-05-29	2.400000	2.4300	2.310100	2.4100	-0.823%	43,635	+147.303%
2025-05-28	2.375000	2.4535	2.317100	2.4300	+2.532%	22,270	+145.267%
2025-05-27	2.380000	2.4200	2.350000	2.3700	-0.269%	19,543	+151.477%
2025-05-23	2.399900	2.4700	2.300000	2.3764	+1.123%	92,531	+150.800%
2025-05-22	2.480000	2.4800	2.254000	2.3500	-4.082%	71,669	+153.617%
2025-05-21	2.210000	2.4700	2.210000	2.4500	+10.860%	112,059	+143.265%
2025-05-20	2.190000	2.2100	2.140000	2.2100	+3.030%	25,280	+169.683%
2025-05-19	2.100000	2.2200	2.046000	2.1450	+1.179%	53,813	+177.855%
2025-05-16	2.096000	2.1899	2.090000	2.1200	-0.516%	19,338	+181.132%
2025-05-15	2.130000	2.1500	2.110000	2.1310	+1.476%	8,281	+179.681%
2025-05-14	2.100000	2.1800	2.100000	2.1000	0.000%	10,373	+183.810%
2025-05-13	2.200000	2.2000	2.100000	2.1000	-2.778%	9,480	+183.810%
2025-05-12	2.260000	2.3000	2.126400	2.1600	+0.935%	26,140	+175.926%
2025-05-09	2.120000	2.2500	2.090000	2.1400	-0.779%	37,331	+178.505%
2025-05-08	2.090000	2.2945	2.050000	2.1568	+6.772%	66,757	+176.335%
2025-05-07	2.030000	2.1814	2.020000	2.0200	-1.463%	21,546	+195.050%
2025-05-06	2.050000	2.0914	2.020000	2.0500	-0.966%	16,186	+190.732%
2025-05-05	1.960000	2.2200	1.960000	2.0700	-2.817%	33,253	+187.923%
2025-05-02	2.249900	2.2499	2.060000	2.1300	-0.713%	36,965	+179.812%
2025-05-01	2.081200	2.1866	2.081200	2.1453	+3.139%	11,470	+177.817%
2025-04-30	2.100000	2.2000	2.080000	2.0800	-2.804%	6,190	+186.538%
2025-04-29	2.080000	2.2200	2.050000	2.1400	+3.113%	17,869	+178.505%
2025-04-28	2.100000	2.2600	2.050000	2.0754	-5.664%	97,333	+187.174%
2025-04-25	2.170000	2.2400	2.079100	2.2000	+1.382%	13,036	+170.909%
2025-04-24	2.050700	2.2200	2.020000	2.1700	+6.373%	54,750	+174.654%
2025-04-23	2.033600	2.0900	2.020000	2.0400	-0.971%	31,923	+192.157%
2025-04-22	1.900000	2.1300	1.900000	2.0600	+2.488%	86,311	+189.320%
2025-04-21	2.140000	2.2000	2.000000	2.0100	-4.640%	78,663	+196.517%
2025-04-17	1.940000	2.1796	1.905700	2.1078	+6.455%	85,567	+182.759%
2025-04-16	2.140000	2.1499	1.950000	1.9800	-1.980%	52,409	+201.010%
2025-04-15	1.697900	2.1600	1.670000	2.0200	+16.925%	197,261	+195.050%
2025-04-14	1.720000	1.7400	1.690000	1.7276	+1.029%	53,481	+244.987%
2025-04-11	1.750000	1.7902	1.700000	1.7100	+1.786%	2,558	+248.538%
2025-04-10	1.721200	1.7212	1.660000	1.6800	-0.592%	4,046	+254.762%
2025-04-09	1.650000	1.7700	1.650000	1.6900	-0.588%	29,329	+252.663%
2025-04-08	1.840000	1.8400	1.690200	1.7000	-3.955%	34,941	+250.588%
2025-04-07	1.760000	1.9341	1.760000	1.7700	-0.562%	4,973	+236.723%
2025-04-04	1.840000	1.8400	1.780000	1.7800	-1.111%	6,025	+234.831%
2025-04-03	1.790000	1.9000	1.790000	1.8000	+0.559%	6,136	+231.111%
2025-04-02	1.760000	1.8100	1.760000	1.7900	+0.562%	3,810	+232.961%
2025-04-01	1.780000	1.8702	1.780000	1.7800	0.000%	1,546	+234.831%
2025-03-31	1.760000	1.7973	1.760000	1.7800	-0.247%	2,768	+234.831%
2025-03-28	1.950000	1.9500	1.660000	1.7844	+0.247%	3,755	+234.006%
2025-03-27	1.760000	1.8300	1.760000	1.7800	-2.198%	3,872	+234.831%
2025-03-26	1.815800	1.8340	1.800000	1.8200	+1.676%	4,694	+227.473%
2025-03-25	1.770000	1.9000	1.735000	1.7900	-3.763%	13,350	+232.961%
2025-03-24	1.940000	1.9600	1.860000	1.8600	-4.124%	17,186	+220.430%
2025-03-21	1.820000	1.9600	1.810100	1.9400	+6.593%	11,129	+207.216%
2025-03-20	1.885000	1.9570	1.820000	1.8200	-0.546%	5,850	+227.473%
2025-03-19	1.881000	1.9200	1.830000	1.8300	0.000%	3,266	+225.683%
2025-03-18	1.830000	1.8660	1.810000	1.8300	+1.667%	8,893	+225.683%
2025-03-17	1.810000	1.8100	1.800000	1.8000	-2.174%	1,599	+231.111%
2025-03-14	1.800000	1.8400	1.795000	1.8400	+2.222%	2,486	+223.913%
2025-03-13	1.812500	1.8164	1.800000	1.8000	-2.174%	2,764	+231.111%
2025-03-12	1.790000	1.8583	1.790000	1.8400	+2.793%	9,778	+223.913%
2025-03-11	1.790000	1.7900	1.740000	1.7900	0.000%	6,725	+232.961%
2025-03-10	1.715000	1.7975	1.710000	1.7900	+3.170%	20,206	+232.961%
2025-03-07	1.690000	1.7400	1.690000	1.7350	+0.872%	14,344	+243.516%
2025-03-06	1.890000	1.9100	1.650000	1.7200	-9.948%	162,276	+246.512%
2025-03-05	1.960000	1.9799	1.900000	1.9100	-3.046%	30,738	+212.042%
2025-03-04	1.990000	2.0100	1.970000	1.9700	0.000%	11,311	+202.538%
2025-03-03	1.990000	2.0000	1.970000	1.9700	-1.500%	40,957	+202.538%
2025-02-28	1.980000	2.0100	1.980000	2.0000	+0.659%	13,450	+198.000%