Dark

ANY
Sphere 3D Corp. Common Shares
stock NASDAQ

At Close

May 11, 2026 3:57:52 PM EDT

1.98USD+8.791%(+0.16)254,469

1.64Bid 2.26Ask 0.62Spread

Pre-market

0.00USD-100.000%(-1.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	1.7800	2.1000	1.7800	1.9800	+8.791%	254,469	0.000%
2026-05-08	2.0000	2.0000	1.8000	1.8200	-8.081%	149,995	+8.791%
2026-05-07	1.8500	2.0990	1.8500	1.9800	+11.236%	661,865	0.000%
2026-05-06	1.5400	1.8300	1.5100	1.7800	+18.667%	434,855	+11.236%
2026-05-05	1.5200	1.5300	1.4700	1.5000	+2.041%	166,672	+32.000%
2026-05-04	1.5400	1.5800	1.4700	1.4700	-6.369%	141,298	+34.694%
2026-05-01	1.4900	1.6000	1.4701	1.5700	+6.803%	131,575	+26.115%
2026-04-30	1.3900	1.5199	1.3800	1.4700	+4.255%	121,504	+34.694%
2026-04-29	1.4400	1.4400	1.3700	1.4100	-1.399%	37,321	+40.426%
2026-04-28	1.4100	1.4600	1.3801	1.4300	+0.704%	73,569	+38.462%
2026-04-27	1.4600	1.4800	1.4050	1.4200	-2.069%	49,881	+39.437%
2026-04-24	1.4400	1.4800	1.4000	1.4500	+2.837%	66,832	+36.552%
2026-04-23	1.4500	1.4500	1.3601	1.4100	-1.399%	123,500	+40.426%
2026-04-22	1.4500	1.5400	1.4100	1.4300	+2.878%	102,337	+38.462%
2026-04-21	1.5100	1.5400	1.3700	1.3900	-7.333%	144,826	+42.446%
2026-04-20	1.5000	1.5699	1.4500	1.5000	-0.662%	151,702	+32.000%
2026-04-17	1.5500	1.6400	1.4900	1.5100	-0.658%	272,722	+31.126%
2026-04-16	1.5800	1.5900	1.4800	1.5200	-1.299%	164,286	+30.263%
2026-04-15	1.5200	1.6300	1.5000	1.5400	+4.054%	172,178	+28.571%
2026-04-14	1.5200	1.6500	1.4600	1.4800	+2.069%	291,611	+33.784%
2026-04-13	1.4600	1.4700	1.4050	1.4500	0.000%	56,716	+36.552%
2026-04-10	1.4500	1.5300	1.4500	1.4500	0.000%	59,988	+36.552%
2026-04-09	1.4500	1.5000	1.4020	1.4500	-1.024%	33,744	+36.552%
2026-04-08	1.4700	1.5599	1.4400	1.4650	+3.169%	64,947	+35.154%
2026-04-07	1.4300	1.5000	1.3907	1.4200	-4.698%	50,223	+39.437%
2026-04-06	1.5400	1.5600	1.4900	1.4900	-1.974%	35,173	+32.886%
2026-04-02	1.4700	1.5600	1.4410	1.5200	+0.662%	34,709	+30.263%
2026-04-01	1.4500	1.5400	1.4497	1.5100	+4.138%	83,559	+31.126%
2026-03-31	1.3800	1.4500	1.3700	1.4500	+3.571%	36,930	+36.552%
2026-03-30	1.3600	1.4800	1.3600	1.4000	-1.408%	95,716	+41.429%
2026-03-27	1.3700	1.4700	1.3400	1.4200	+1.429%	89,922	+39.437%
2026-03-26	1.4100	1.4799	1.3702	1.4000	-2.778%	53,318	+41.429%
2026-03-25	1.3300	1.5100	1.3300	1.4400	+9.924%	152,472	+37.500%
2026-03-24	1.3300	1.3600	1.2700	1.3100	-4.380%	119,135	+51.145%
2026-03-23	1.4000	1.4000	1.2821	1.3700	-2.837%	163,284	+44.526%
2026-03-20	1.5200	1.5200	1.4100	1.4100	-9.032%	142,070	+40.426%
2026-03-19	1.5600	1.5700	1.4500	1.5500	-2.516%	148,762	+27.742%
2026-03-18	1.5800	1.6300	1.5500	1.5900	0.000%	215,259	+24.528%
2026-03-17	1.6600	1.7371	1.5600	1.5900	-6.471%	251,381	+24.528%
2026-03-16	1.6500	1.7900	1.6200	1.7000	+4.938%	380,154	+16.471%
2026-03-13	1.6000	1.6700	1.5550	1.6200	+1.250%	243,595	+22.222%
2026-03-12	1.6000	1.6500	1.5000	1.6000	-0.621%	481,223	+23.750%
2026-03-11	1.7900	1.8550	1.6050	1.6100	-12.022%	504,974	+22.981%
2026-03-10	1.8000	1.8800	1.6000	1.8300	+0.549%	844,722	+8.197%
2026-03-09	1.6400	1.8700	1.6100	1.8200	+2.825%	1,241,390	+8.791%
2026-03-06	1.7000	1.9099	1.5800	1.7700	+21.233%	18,145,427	+11.864%
2026-03-05	1.4000	1.5200	1.3800	1.4600	+5.797%	6,662,761	+35.616%
2026-03-04	1.3500	1.5000	1.3500	1.3800	+2.222%	127,290	+43.478%
2026-03-03	1.4200	1.4200	1.2700	1.3500	-7.534%	87,774	+46.667%
2026-03-02	1.4600	1.6100	1.4490	1.4600	-1.351%	233,303	+35.616%
2026-02-27	1.5700	1.5700	1.4500	1.4800	-7.500%	160,693	+33.784%
2026-02-26	1.4500	1.6000	1.4100	1.6000	+11.111%	283,548	+23.750%
2026-02-25	1.3800	1.6955	1.3600	1.4400	+10.345%	827,270	+37.500%
2026-02-24	1.1800	1.5500	1.1800	1.3050	+11.538%	468,475	+51.724%
2026-02-23	1.2900	1.3400	1.1300	1.1700	-3.306%	202,461	+69.231%
2026-02-20	1.0900	1.3100	1.0842	1.2100	+11.009%	390,882	+63.636%
2026-02-19	1.2100	1.2200	1.0900	1.0900	-9.917%	190,335	+81.651%
2026-02-18	1.2400	1.3199	1.1600	1.2100	-1.626%	133,954	+63.636%
2026-02-17	1.3500	1.3600	1.1550	1.2300	-8.889%	160,909	+60.976%
2026-02-13	1.3200	1.4500	1.2701	1.3500	+3.053%	95,057	+46.667%
2026-02-12	1.4764	1.4858	1.2600	1.3100	-7.746%	156,510	+51.145%
2026-02-11	1.7500	1.7550	1.2500	1.4200	-14.458%	341,835	+39.437%
2026-02-10	1.7300	1.9399	1.5300	1.6600	-2.353%	523,302	+19.277%
2026-02-09	1.8900	1.8900	1.6250	1.7000	-5.028%	192,832	+16.471%
2026-02-06	1.9200	2.1860	1.5860	1.7900	-2.823%	356,219	+10.615%
2026-02-05	2.1410	2.2030	1.7320	1.8420	-15.076%	120,965	+7.492%
2026-02-04	2.3000	2.3900	2.1640	2.1690	-4.827%	43,303	-8.714%
2026-02-03	2.4030	2.5990	2.2400	2.2790	-3.104%	39,113	-13.120%
2026-02-02	2.4000	2.4840	2.3500	2.3520	-3.607%	61,548	-15.816%
2026-01-30	2.5550	2.8000	2.4400	2.4400	-6.728%	49,528	-18.852%
2026-01-29	2.8000	2.8200	2.5530	2.6160	-6.571%	45,428	-24.312%
2026-01-28	2.9000	3.0040	2.8000	2.8000	+1.083%	34,864	-29.286%
2026-01-27	2.7110	2.9000	2.7000	2.7700	+3.706%	47,830	-28.520%
2026-01-26	2.8900	2.9000	2.6600	2.6710	-4.265%	48,158	-25.870%
2026-01-23	2.8770	2.9960	2.7000	2.7900	+0.324%	30,649	-29.032%
2026-01-22	2.7400	2.8840	2.7400	2.7810	+1.943%	58,647	-28.803%
2026-01-21	2.9600	2.9920	2.7000	2.7280	-6.799%	50,733	-27.419%
2026-01-20	3.0070	3.0970	2.9100	2.9270	-5.581%	47,177	-32.354%
2026-01-16	3.0000	3.2300	3.0000	3.1000	-0.958%	32,121	-36.129%
2026-01-15	3.3500	3.3500	3.1230	3.1300	-2.401%	28,539	-36.741%
2026-01-14	3.3000	3.4270	3.2020	3.2070	-2.404%	35,181	-38.260%
2026-01-13	3.3800	3.5000	3.2000	3.2860	-1.232%	38,813	-39.744%
2026-01-12	3.5000	3.5000	3.2230	3.3270	+2.369%	39,929	-40.487%
2026-01-09	3.5000	3.5000	3.2500	3.2500	-4.496%	34,185	-39.077%
2026-01-08	3.4680	3.5680	3.3250	3.4030	+0.118%	32,842	-41.816%
2026-01-07	3.6000	3.6400	3.3010	3.3990	-3.874%	40,224	-41.748%
2026-01-06	3.7900	3.7900	3.3620	3.5360	-1.778%	46,051	-44.005%
2026-01-05	3.4000	3.7000	3.4000	3.6000	+8.728%	76,594	-45.000%
2026-01-02	2.9300	3.4000	2.9300	3.3110	+11.257%	54,087	-40.199%
2025-12-31	3.1100	3.3480	2.9500	2.9760	-6.738%	65,402	-33.468%
2025-12-30	3.4040	3.5530	3.0300	3.1910	-8.331%	106,855	-37.950%
2025-12-29	3.6190	3.8000	3.3500	3.4810	-3.600%	50,477	-43.120%
2025-12-26	3.9500	3.9500	3.5530	3.6110	-0.797%	27,714	-45.168%
2025-12-24	3.5100	3.7970	3.5100	3.6400	+2.305%	22,458	-45.604%
2025-12-23	3.8000	3.8000	3.5150	3.5580	-6.368%	40,442	-44.351%
2025-12-22	3.8000	4.0590	3.8000	3.8000	+2.151%	49,266	-47.895%
2025-12-19	3.8000	3.9360	3.7000	3.7200	+1.390%	24,328	-46.774%
2025-12-18	4.0100	4.2000	3.6690	3.6690	-8.160%	53,685	-46.034%
2025-12-17	4.1990	4.3000	3.9950	3.9950	-1.987%	19,117	-50.438%
2025-12-16	4.0000	4.3450	4.0000	4.0760	+1.900%	22,801	-51.423%
2025-12-15	4.3000	4.3520	4.0000	4.0000	-6.977%	59,936	-50.500%
2025-12-12	4.7000	4.7750	4.3000	4.3000	-8.744%	43,323	-53.953%
2025-12-11	4.8100	4.9000	4.6740	4.7120	-3.896%	15,945	-57.980%
2025-12-10	4.5500	4.9980	4.5000	4.9030	+5.418%	36,314	-59.617%
2025-12-09	4.6800	4.8000	4.5490	4.6510	+1.109%	56,779	-57.429%
2025-12-08	4.9000	4.9470	4.6000	4.6000	-4.505%	21,119	-56.957%
2025-12-05	4.8000	4.9950	4.7610	4.8170	-1.734%	24,931	-58.896%
2025-12-04	4.9800	5.2460	4.9020	4.9020	-0.850%	39,698	-59.608%
2025-12-03	4.9000	5.0490	4.6430	4.9440	+1.938%	28,379	-59.951%
2025-12-02	5.0010	5.0990	4.8500	4.8500	+2.472%	22,143	-59.175%
2025-12-01	4.9570	5.1770	4.7200	4.7330	-10.036%	39,038	-58.166%
2025-11-28	5.2300	5.3400	5.1000	5.2610	+3.788%	13,950	-62.365%
2025-11-26	4.7840	5.2300	4.7020	5.0690	+8.987%	52,215	-60.939%
2025-11-25	4.5550	4.8790	4.4810	4.6510	+0.237%	49,174	-57.429%
2025-11-24	4.4400	4.7200	4.4010	4.6400	+2.882%	37,535	-57.328%
2025-11-21	4.4000	4.8400	4.2100	4.5100	+3.440%	54,253	-56.098%
2025-11-20	4.6000	4.9420	4.3600	4.3600	-4.260%	52,377	-54.587%
2025-11-19	4.8900	5.0890	4.5500	4.5540	-8.425%	24,752	-56.522%
2025-11-18	4.7500	5.0560	4.6220	4.9730	+6.102%	44,959	-60.185%
2025-11-17	4.7000	5.0500	4.5520	4.6870	+1.231%	57,006	-57.755%
2025-11-14	4.5700	4.9350	4.5450	4.6300	-4.634%	83,063	-57.235%
2025-11-13	5.4000	5.4750	4.5000	4.8550	-10.573%	140,082	-59.217%
2025-11-12	5.8470	5.9780	5.4230	5.4290	-7.780%	61,189	-63.529%
2025-11-11	5.9100	6.1600	5.6000	5.8870	-1.851%	33,850	-66.367%
2025-11-10	6.4500	6.4700	5.8110	5.9980	-2.073%	47,535	-66.989%
2025-11-07	5.5430	6.1380	5.5000	6.1250	+8.522%	54,908	-67.673%
2025-11-06	6.0910	6.1000	5.5440	5.6440	-4.339%	42,548	-64.918%
2025-11-05	5.9850	6.3860	5.8000	5.9000	-6.438%	77,644	-66.441%
2025-11-04	6.4490	7.1840	6.1560	6.3060	-7.306%	69,529	-68.601%
2025-11-03	7.2290	7.3800	6.6390	6.8030	-3.545%	51,736	-70.895%
2025-10-31	7.0000	7.4800	6.8500	7.0530	+1.176%	50,601	-71.927%
2025-10-30	7.1600	7.2840	6.8000	6.9710	-4.846%	68,316	-71.597%
2025-10-29	7.5180	7.7450	7.0640	7.3260	-2.554%	54,818	-72.973%
2025-10-28	7.7000	7.9290	7.4000	7.5180	-2.237%	52,231	-73.663%
2025-10-27	8.2900	8.3730	7.6310	7.6900	-2.498%	53,946	-74.252%
2025-10-24	7.6100	8.3000	7.6100	7.8870	+7.423%	133,957	-74.895%
2025-10-23	7.5000	7.7490	7.2940	7.3420	+1.831%	64,579	-73.032%
2025-10-22	7.8480	7.9000	6.8310	7.2100	-9.297%	174,158	-72.538%
2025-10-21	8.8000	8.9960	7.9200	7.9490	-10.089%	83,773	-75.091%
2025-10-20	8.6400	9.3790	8.6180	8.8410	+2.588%	88,946	-77.604%
2025-10-17	9.5000	9.9000	8.3550	8.6180	-17.924%	180,497	-77.025%
2025-10-16	10.6000	12.6000	9.4510	10.5000	+3.960%	554,146	-81.143%
2025-10-15	9.4000	10.2000	8.9170	10.1000	+13.496%	175,684	-80.396%
2025-10-14	8.5400	9.1990	8.0360	8.8990	-0.011%	82,916	-77.750%
2025-10-13	8.9000	8.9000	8.3100	8.9000	+3.332%	88,157	-77.753%
2025-10-10	9.4000	10.2000	8.4000	8.6130	-6.380%	171,819	-77.011%
2025-10-09	9.5000	9.6000	8.8000	9.2000	-3.138%	74,111	-78.478%
2025-10-08	8.6250	9.5000	8.5100	9.4980	+11.873%	107,516	-79.154%
2025-10-07	8.9090	9.0000	8.2750	8.4900	-5.193%	82,914	-76.678%
2025-10-06	8.4130	9.1490	8.3900	8.9550	+6.772%	81,413	-77.889%
2025-10-03	8.9000	9.2190	8.0100	8.3870	-1.746%	120,628	-76.392%
2025-10-02	7.5120	9.0000	7.5010	8.5360	+15.351%	226,762	-76.804%
2025-10-01	7.2180	7.4870	7.2180	7.4000	+0.667%	37,737	-73.243%
2025-09-30	7.5000	7.5000	7.2480	7.3510	-1.461%	50,155	-73.065%
2025-09-29	7.2000	7.6640	7.1010	7.4600	+4.996%	79,582	-73.458%
2025-09-26	6.9500	7.2000	6.8000	7.1050	+2.763%	42,364	-72.132%
2025-09-25	6.8000	7.1900	6.8000	6.9140	+0.203%	36,586	-71.362%
2025-09-24	6.8900	6.9990	6.8100	6.9000	+0.907%	27,551	-71.304%
2025-09-23	6.9000	7.0990	6.8000	6.8380	-0.219%	38,938	-71.044%
2025-09-22	6.7000	6.9000	6.5020	6.8530	+1.032%	50,741	-71.108%
2025-09-19	6.5000	6.7830	6.5000	6.7830	+3.874%	45,184	-70.809%
2025-09-18	6.9300	7.1170	6.5300	6.5300	-6.420%	58,262	-69.678%
2025-09-17	7.0000	7.2890	6.8200	6.9780	-1.021%	63,848	-71.625%
2025-09-16	6.8440	7.0990	6.6000	7.0500	+0.714%	38,995	-71.915%
2025-09-15	7.1000	7.2250	6.8980	7.0000	0.000%	82,259	-71.714%
2025-09-12	7.1200	7.1400	6.9120	7.0000	-1.325%	69,846	-71.714%
2025-09-11	7.2000	7.2500	6.9270	7.0940	-0.085%	56,717	-72.089%
2025-09-10	6.9000	7.4900	6.9000	7.1000	+3.348%	96,431	-72.113%
2025-09-09	6.6000	6.9250	6.4000	6.8700	+8.223%	72,440	-71.179%
2025-09-08	6.6160	6.6160	6.2240	6.3480	-1.581%	29,358	-68.809%
2025-09-05	5.8100	6.5250	5.7000	6.4500	+11.418%	54,912	-69.302%
2025-09-04	6.2000	6.2500	5.7000	5.7890	-4.614%	29,619	-65.797%
2025-09-03	6.0000	6.1980	5.8400	6.0690	-0.476%	33,328	-67.375%
2025-09-02	5.9340	6.2060	5.8020	6.0980	-1.119%	49,266	-67.530%
2025-08-29	6.5000	6.5600	5.9200	6.1670	-4.388%	47,534	-67.894%
2025-08-28	5.9000	6.5900	5.7840	6.4500	+9.993%	113,190	-69.302%
2025-08-27	5.9890	6.0890	5.6230	5.8640	-2.087%	25,543	-66.235%
2025-08-26	6.0600	6.3500	5.8130	5.9890	-1.041%	39,130	-66.939%
2025-08-25	5.8540	6.3240	5.7060	6.0520	+3.118%	74,947	-67.284%
2025-08-22	5.3120	5.9470	5.1000	5.8690	+11.727%	95,409	-66.263%
2025-08-21	5.2140	5.3660	5.1040	5.2530	+3.000%	24,786	-62.307%
2025-08-20	5.0000	5.2000	4.9000	5.1000	-3.116%	51,917	-61.176%
2025-08-19	5.6000	5.6320	5.1000	5.2640	-6.931%	63,339	-62.386%
2025-08-18	5.7000	5.8700	5.5360	5.6560	-2.466%	45,635	-64.993%
2025-08-15	5.8200	5.9000	5.7000	5.7990	-1.495%	34,544	-65.856%
2025-08-14	6.0900	6.1400	5.5200	5.8870	-0.825%	69,080	-66.367%
2025-08-13	5.3190	5.9800	5.3190	5.9360	+10.540%	102,125	-66.644%
2025-08-12	5.7950	6.0800	5.2210	5.3700	+6.379%	473,980	-63.128%
2025-08-11	5.2000	5.2500	4.8500	5.0480	+2.602%	958,449	-60.777%
2025-08-08	4.9900	5.1880	4.8000	4.9200	-2.187%	38,345	-59.756%
2025-08-07	5.2800	5.3900	4.6010	5.0300	-1.488%	60,941	-60.636%
2025-08-06	5.2000	5.2800	5.0000	5.1060	-3.642%	42,535	-61.222%
2025-08-05	5.2540	5.4170	5.2400	5.2990	-0.207%	16,398	-62.634%
2025-08-04	5.5080	5.5080	5.1500	5.3100	+4.158%	21,523	-62.712%
2025-08-01	5.3000	5.3220	4.9660	5.0980	-6.459%	62,315	-61.161%
2025-07-31	5.5290	5.5290	5.2500	5.4500	+0.907%	31,203	-63.670%
2025-07-30	5.7000	5.9000	5.3110	5.4010	-6.460%	37,953	-63.340%
2025-07-29	6.2990	6.2990	5.6510	5.7740	-8.740%	87,096	-65.708%
2025-07-28	6.7000	6.7000	6.2000	6.3270	-3.845%	37,797	-68.706%
2025-07-25	6.8000	7.0000	6.4130	6.5800	-4.263%	41,639	-69.909%
2025-07-24	7.3000	7.3000	6.7550	6.8730	-5.617%	64,147	-71.192%
2025-07-23	6.8500	7.3790	6.8500	7.2820	+5.536%	118,742	-72.810%
2025-07-22	6.6100	6.9000	6.4050	6.9000	+2.694%	44,951	-71.304%
2025-07-21	6.8000	7.0330	6.6520	6.7190	+1.007%	68,855	-70.531%
2025-07-18	7.2020	7.3990	6.1220	6.6520	-8.914%	129,609	-70.235%
2025-07-17	6.8110	7.4000	6.7000	7.3030	+5.856%	95,408	-72.888%
2025-07-16	6.6000	6.9490	6.5520	6.8990	+5.296%	159,597	-71.300%
2025-07-15	7.4820	7.5380	6.0000	6.5520	-14.004%	213,919	-69.780%
2025-07-14	7.6000	8.5000	7.2000	7.6190	+8.843%	386,475	-74.012%
2025-07-11	7.0000	8.1680	6.6180	7.0000	+8.342%	663,118	-71.714%
2025-07-10	6.1070	7.2000	6.1010	6.4610	+4.042%	227,632	-69.355%
2025-07-09	6.2000	6.4790	5.9000	6.2100	+2.306%	64,056	-68.116%
2025-07-08	6.0000	6.1300	5.8020	6.0700	+2.034%	29,949	-67.381%
2025-07-07	6.4000	6.5020	5.8000	5.9490	-4.755%	61,140	-66.717%
2025-07-03	6.2000	6.6700	6.1020	6.2460	+2.815%	44,171	-68.300%
2025-07-02	6.0000	6.3970	5.8000	6.0750	+3.316%	69,127	-67.407%
2025-07-01	5.9380	5.9380	5.6100	5.8800	-0.356%	40,808	-66.327%
2025-06-30	5.9000	6.0020	5.9000	5.9010	+3.763%	48,141	-66.446%
2025-06-27	6.2900	6.3320	5.4140	5.6870	-6.232%	89,275	-65.184%
2025-06-26	5.5500	6.2880	5.4650	6.0650	+10.999%	73,437	-67.354%
2025-06-25	5.5490	5.7700	5.3000	5.4640	+1.185%	30,652	-63.763%
2025-06-24	5.2000	5.7990	5.2000	5.4000	+3.846%	45,131	-63.333%
2025-06-23	5.8000	5.8000	5.2000	5.2000	-11.864%	57,180	-61.923%
2025-06-20	6.3950	6.6000	5.7250	5.9000	-7.276%	48,291	-66.441%
2025-06-18	6.6050	6.8990	6.2100	6.3630	-3.620%	30,888	-68.883%
2025-06-17	6.7000	6.9740	6.6000	6.6020	-1.521%	10,353	-70.009%
2025-06-16	7.0000	7.0000	6.6000	6.7040	-0.104%	23,694	-70.465%
2025-06-13	7.0000	7.0500	6.2000	6.7110	-7.166%	50,048	-70.496%
2025-06-12	7.5000	7.5000	7.1000	7.2290	-3.575%	20,259	-72.610%
2025-06-11	7.4000	7.6960	7.3160	7.4970	-0.557%	31,802	-73.589%
2025-06-10	7.6800	7.8700	7.3090	7.5390	-2.723%	17,942	-73.737%
2025-06-09	7.6000	7.8580	7.5270	7.7500	+1.974%	32,437	-74.452%
2025-06-06	7.4000	7.8990	7.4000	7.6000	+2.842%	33,402	-73.947%
2025-06-05	7.9020	7.9020	7.1010	7.3900	-6.337%	38,108	-73.207%
2025-06-04	7.8140	8.0890	7.5100	7.8900	-0.517%	39,685	-74.905%
2025-06-03	7.8000	8.2700	7.6610	7.9310	+1.032%	53,552	-75.035%
2025-06-02	7.4480	7.8830	7.4050	7.8500	+3.562%	20,412	-74.777%
2025-05-30	7.8100	7.9000	7.1200	7.5800	-4.269%	44,616	-73.879%
2025-05-29	8.1610	8.3000	7.6070	7.9180	-3.604%	67,629	-74.994%
2025-05-28	8.7000	8.7900	8.0600	8.2140	-5.150%	35,100	-75.895%
2025-05-27	8.6450	8.9690	8.4010	8.6600	+2.002%	48,763	-77.136%
2025-05-23	8.7000	8.7000	8.1000	8.4900	-4.209%	50,443	-76.678%
2025-05-22	9.3000	9.4000	8.6290	8.8630	+0.023%	48,078	-77.660%
2025-05-21	9.3010	9.8000	8.1200	8.8610	-2.819%	104,527	-77.655%
2025-05-20	8.6000	10.4000	8.2820	9.1180	+7.271%	149,570	-78.285%
2025-05-19	8.2490	8.5600	7.9650	8.5000	+1.432%	19,537	-76.706%
2025-05-16	7.6000	8.8000	7.5000	8.3800	+7.285%	62,959	-76.372%
2025-05-15	7.6000	7.9140	6.8000	7.8110	-3.580%	63,080	-74.651%
2025-05-14	8.1800	8.1900	7.3500	8.1010	+0.025%	62,315	-75.559%
2025-05-13	6.8000	8.3480	6.6330	8.0990	+19.719%	135,978	-75.553%
2025-05-12	6.8000	6.8790	6.5000	6.7650	+5.047%	58,008	-70.732%
2025-05-09	6.6000	6.9300	6.2000	6.4400	-1.979%	40,010	-69.255%
2025-05-08	6.3200	6.6910	6.2230	6.5700	+7.493%	39,130	-69.863%
2025-05-07	6.2300	6.4300	5.9240	6.1120	+0.692%	33,771	-67.605%
2025-05-06	5.8000	6.0700	5.7200	6.0700	+1.099%	23,060	-67.381%
2025-05-05	6.0000	6.2500	5.8020	6.0040	-0.596%	25,441	-67.022%
2025-05-02	5.8000	6.0600	5.7640	6.0400	+6.245%	57,954	-67.219%
2025-05-01	5.6000	5.8970	5.6000	5.6850	+2.543%	28,005	-65.172%
2025-04-30	5.6000	5.6080	5.4050	5.5440	-2.737%	26,340	-64.286%
2025-04-29	5.4000	5.7780	5.4000	5.7000	+5.127%	30,223	-65.263%
2025-04-28	5.5620	5.8000	5.3600	5.4220	-2.517%	22,777	-63.482%
2025-04-25	5.4410	5.7000	5.3450	5.5620	+3.963%	42,663	-64.401%
2025-04-24	5.0000	6.2500	4.9000	5.3500	+10.082%	141,522	-62.991%
2025-04-23	5.1300	5.4990	4.8360	4.8600	-1.480%	49,580	-59.259%
2025-04-22	4.4600	5.0400	4.4600	4.9330	+10.705%	41,979	-59.862%
2025-04-21	4.5000	4.6220	4.3110	4.4560	-4.316%	18,467	-55.566%
2025-04-17	4.6000	4.8990	4.6000	4.6570	+2.217%	10,978	-57.483%
2025-04-16	4.7000	4.7500	4.4520	4.5560	-5.064%	15,441	-56.541%
2025-04-15	5.0950	5.1490	4.7020	4.7990	-6.816%	15,843	-58.741%
2025-04-14	4.8900	5.2000	4.7410	5.1500	+12.200%	30,220	-61.553%
2025-04-11	4.4000	4.6890	4.4000	4.5900	+5.275%	18,693	-56.863%
2025-04-10	4.3000	4.4660	4.3000	4.3600	+1.395%	29,526	-54.587%
2025-04-09	3.9770	4.4330	3.8110	4.3000	+8.312%	37,794	-53.953%
2025-04-08	4.4940	4.5230	3.9200	3.9700	-6.720%	24,582	-50.126%
2025-04-07	4.2900	4.5000	3.6100	4.2560	-11.074%	49,549	-53.477%
2025-04-04	4.9000	5.0400	4.6510	4.7860	-5.321%	23,914	-58.629%
2025-04-03	4.8000	5.2000	4.6260	5.0550	-8.091%	23,265	-60.831%
2025-04-02	3.9000	5.5630	3.9000	5.5000	+27.907%	73,248	-64.000%
2025-04-01	3.9710	4.6380	3.9000	4.3000	+7.905%	34,962	-53.953%
2025-03-31	4.1000	4.1860	3.7550	3.9850	-4.870%	36,293	-50.314%
2025-03-28	4.5240	4.6950	4.1480	4.1890	-8.915%	33,414	-52.733%
2025-03-27	4.4000	4.6900	4.4000	4.5990	+1.478%	11,275	-56.947%
2025-03-26	4.7000	4.9460	4.4500	4.5320	-3.574%	47,776	-56.311%
2025-03-25	4.8000	5.0000	4.7000	4.7000	-1.053%	17,903	-57.872%
2025-03-24	5.0700	5.1990	4.7500	4.7500	-1.062%	29,200	-58.316%
2025-03-21	4.8000	4.9000	4.5510	4.8010	+5.959%	13,629	-58.759%
2025-03-20	4.7000	4.9220	4.5160	4.5310	-3.349%	11,989	-56.301%
2025-03-19	4.8000	4.9490	4.6400	4.6880	-1.097%	28,645	-57.765%
2025-03-18	4.8400	4.9000	4.6000	4.7400	-4.049%	18,146	-58.228%
2025-03-17	4.9570	5.0790	4.8180	4.9400	+0.203%	18,421	-59.919%
2025-03-14	5.1000	5.3300	4.8440	4.9300	-5.556%	45,523	-59.838%
2025-03-13	5.4400	5.5000	5.0000	5.2200	-3.885%	32,388	-62.069%
2025-03-12	5.5000	5.5000	5.3030	5.4310	-1.737%	11,404	-63.543%
2025-03-11	5.4000	5.7420	5.2760	5.5270	+1.227%	14,519	-64.176%
2025-03-10	5.8100	5.9260	5.3000	5.4600	-8.848%	32,231	-63.736%
2025-03-07	5.6220	6.0730	5.6100	5.9900	+4.392%	20,043	-66.945%
2025-03-06	5.9000	6.0790	5.6070	5.7380	-2.795%	15,816	-65.493%
2025-03-05	5.9000	6.0990	5.8010	5.9030	+0.034%	22,064	-66.458%
2025-03-04	5.8110	6.3450	5.5250	5.9010	-0.489%	27,180	-66.446%
2025-03-03	6.6000	6.9000	5.9000	5.9300	-5.873%	89,786	-66.610%
2025-02-28	6.0000	6.4450	5.9510	6.3000	+2.941%	21,571	-68.571%
2025-02-27	6.7350	6.7350	6.0190	6.1200	-5.204%	38,032	-67.647%
2025-02-26	6.3200	6.7330	6.2100	6.4560	+0.545%	13,607	-69.331%
2025-02-25	6.4950	6.6600	6.0560	6.4210	-3.545%	33,349	-69.164%
2025-02-24	6.7000	6.8670	6.3020	6.6570	-0.060%	39,398	-70.257%
2025-02-21	7.0000	7.3400	6.6000	6.6610	-6.722%	51,462	-70.275%
2025-02-20	7.3100	7.4000	7.0000	7.1410	-3.721%	20,248	-72.273%
2025-02-19	7.3900	7.5700	7.2000	7.4170	+0.529%	15,062	-73.305%
2025-02-18	7.5000	7.5260	7.1640	7.3780	-0.432%	23,770	-73.163%
2025-02-14	7.9990	7.9990	7.2000	7.4100	-5.231%	32,042	-73.279%
2025-02-13	7.1000	7.8540	7.0020	7.8190	+9.510%	43,659	-74.677%
2025-02-12	7.1000	7.2990	6.8000	7.1400	-0.377%	47,138	-72.269%
2025-02-11	7.4000	7.4990	7.0600	7.1670	-4.529%	35,843	-72.373%
2025-02-10	7.7000	7.7780	7.4250	7.5070	-1.997%	33,573	-73.625%
2025-02-07	7.8420	8.1740	7.5000	7.6600	-2.408%	41,558	-74.151%
2025-02-06	7.7000	8.0000	7.6000	7.8490	+2.094%	34,822	-74.774%
2025-02-05	8.2930	8.4450	7.6000	7.6880	-6.631%	31,616	-74.246%
2025-02-04	8.2500	8.5520	8.2010	8.2340	-2.163%	29,156	-75.953%
2025-02-03	8.1460	8.5780	7.7500	8.4160	-3.542%	32,088	-76.473%
2025-01-31	8.7000	9.0800	8.6020	8.7250	-0.286%	26,466	-77.307%
2025-01-30	8.6200	9.0000	8.5000	8.7500	+1.098%	40,148	-77.371%
2025-01-29	9.0000	9.0970	8.5000	8.6550	-5.914%	35,253	-77.123%
2025-01-28	8.9000	9.3650	8.6330	9.1990	+3.336%	33,456	-78.476%
2025-01-27	9.7000	9.7270	8.6000	8.9020	-9.981%	65,340	-77.758%
2025-01-24	10.0000	10.4990	9.7030	9.8890	+1.022%	60,227	-79.978%
2025-01-23	9.5000	9.9860	9.4000	9.7890	-0.112%	51,546	-79.773%
2025-01-22	10.2000	10.3840	9.6730	9.8000	-3.922%	98,033	-79.796%
2025-01-21	10.8000	10.8000	10.2000	10.2000	-6.422%	62,985	-80.588%
2025-01-17	10.5000	11.2000	10.3500	10.9000	+6.863%	134,950	-81.835%
2025-01-16	10.4000	10.4000	10.0000	10.2000	-3.774%	31,586	-80.588%
2025-01-15	10.2000	10.8000	10.0000	10.6000	+6.000%	63,695	-81.321%
2025-01-14	10.5000	10.6000	10.0000	10.0000	-2.913%	51,022	-80.200%
2025-01-13	10.6000	10.6000	9.8000	10.3000	-5.505%	50,576	-80.777%
2025-01-10	10.6000	11.3000	10.3130	10.9000	+2.830%	72,320	-81.835%
2025-01-08	11.6000	11.6000	9.9010	10.6000	-4.505%	133,617	-81.321%
2025-01-07	10.6000	11.8000	10.5000	11.1000	+4.717%	193,235	-82.162%
2025-01-06	10.9000	10.9500	10.4000	10.6000	-2.752%	40,238	-81.321%
2025-01-03	9.8000	11.0990	9.6700	10.9000	+7.921%	54,807	-81.835%
2025-01-02	9.7500	10.9000	9.6940	10.1000	+6.969%	57,291	-80.396%
2024-12-31	9.4000	9.7000	9.0460	9.4420	+0.447%	39,561	-79.030%
2024-12-30	9.5070	9.7010	9.1000	9.4000	-2.185%	39,636	-78.936%
2024-12-27	10.2000	10.2000	9.5160	9.6100	-7.596%	48,396	-79.396%
2024-12-26	10.0000	10.4000	9.8900	10.4000	+2.970%	34,220	-80.962%
2024-12-24	9.8000	10.4000	9.6030	10.1000	+5.450%	32,229	-80.396%
2024-12-23	9.8000	9.8920	9.3740	9.5780	-4.220%	37,302	-79.328%
2024-12-20	10.1000	10.6000	9.6040	10.0000	-0.990%	48,260	-80.200%
2024-12-19	10.8000	11.2300	10.0000	10.1000	-4.717%	72,300	-80.396%
2024-12-18	11.7000	11.8790	10.4100	10.6000	-12.397%	109,917	-81.321%
2024-12-17	12.6000	12.7000	11.7500	12.1000	-3.200%	55,444	-83.636%
2024-12-16	12.4000	13.0500	12.1000	12.5000	+2.459%	119,229	-84.160%
2024-12-13	12.7000	12.8000	12.0000	12.2000	-1.613%	67,522	-83.770%
2024-12-12	12.9000	13.2000	12.2500	12.4000	-6.061%	87,541	-84.032%
2024-12-11	13.3000	13.3500	12.5000	13.2000	0.000%	97,027	-85.000%
2024-12-10	14.4000	14.7000	13.0000	13.2000	-7.692%	124,830	-85.000%
2024-12-09	15.3000	16.7000	14.1000	14.3000	-5.921%	164,467	-86.154%
2024-12-06	14.3000	15.2940	13.8500	15.2000	+9.353%	90,799	-86.974%
2024-12-05	15.1000	15.2280	13.7000	13.9000	-2.797%	103,134	-85.755%
2024-12-04	13.7000	14.3000	13.3000	14.3000	+5.926%	67,487	-86.154%
2024-12-03	14.3000	14.4500	13.2000	13.5000	-5.594%	33,950	-85.333%
2024-12-02	15.1000	15.1000	13.8000	14.3000	-2.721%	57,487	-86.154%
2024-11-29	14.0000	15.3520	14.0000	14.7000	+6.522%	72,793	-86.531%
2024-11-27	12.0000	14.0000	12.0000	13.8000	+15.000%	84,791	-85.652%
2024-11-26	12.8000	13.3000	11.8000	12.0000	-6.977%	81,010	-83.500%
2024-11-25	14.0000	14.0000	12.7000	12.9000	-5.147%	90,599	-84.651%
2024-11-22	12.8000	13.8990	12.5000	13.6000	+4.615%	96,518	-85.441%
2024-11-21	14.2000	14.9000	12.8000	13.0000	-7.143%	210,017	-84.769%
2024-11-20	15.9000	16.0000	13.4000	14.0000	-7.285%	146,283	-85.857%
2024-11-19	13.7000	16.0000	13.7000	15.1000	+10.219%	138,038	-86.887%
2024-11-18	14.7000	14.9000	13.6010	13.7000	-8.054%	117,926	-85.547%
2024-11-15	14.7000	15.5000	14.0000	14.9000	+2.759%	90,595	-86.711%