Dark

ANY
Sphere 3D Corp. Common Shares
stock NASDAQ

At Close

Sep 12, 2025 3:59:31 PM EDT

0.7100USD+0.085%(+0.0006)698,456

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 12, 2025 9:03:30 AM EDT

0.7094USD0.000%(0.0000)1,547

After-hours

Sep 12, 2025 4:47:30 PM EDT

0.7199USD+1.394%(+0.0099)44,252

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	0.7120	0.714000	0.691200	0.7000	-1.325%	698,456	0.000%
2025-09-11	0.7200	0.725000	0.692663	0.7094	-0.085%	567,170	-1.325%
2025-09-10	0.6900	0.749000	0.690000	0.7100	+3.348%	964,313	-1.408%
2025-09-09	0.6600	0.692500	0.640000	0.6870	+8.223%	724,401	+1.892%
2025-09-08	0.6616	0.661600	0.622400	0.6348	-1.581%	293,583	+10.271%
2025-09-05	0.5810	0.652500	0.570000	0.6450	+11.418%	549,118	+8.527%
2025-09-04	0.6200	0.625000	0.570000	0.5789	-4.614%	296,186	+20.919%
2025-09-03	0.6000	0.619800	0.584000	0.6069	-0.476%	333,283	+15.340%
2025-09-02	0.5934	0.620600	0.580200	0.6098	-1.119%	492,663	+14.792%
2025-08-29	0.6500	0.656000	0.592000	0.6167	-4.388%	475,340	+13.507%
2025-08-28	0.5900	0.659000	0.578400	0.6450	+9.993%	1,131,898	+8.527%
2025-08-27	0.5989	0.608900	0.562300	0.5864	-2.087%	255,426	+19.372%
2025-08-26	0.6060	0.635000	0.581300	0.5989	-1.041%	391,304	+16.881%
2025-08-25	0.5854	0.632400	0.570600	0.6052	+3.118%	749,473	+15.664%
2025-08-22	0.5312	0.594650	0.510000	0.5869	+11.727%	954,089	+19.271%
2025-08-21	0.5214	0.536600	0.510400	0.5253	+3.000%	247,855	+33.257%
2025-08-20	0.5000	0.520000	0.490000	0.5100	-3.116%	519,168	+37.255%
2025-08-19	0.5600	0.563200	0.510000	0.5264	-6.931%	633,387	+32.979%
2025-08-18	0.5700	0.587000	0.553600	0.5656	-2.466%	456,352	+23.762%
2025-08-15	0.5820	0.590000	0.570000	0.5799	-1.495%	345,435	+20.710%
2025-08-14	0.6090	0.614000	0.552000	0.5887	-0.825%	690,803	+18.906%
2025-08-13	0.5319	0.598000	0.531900	0.5936	+10.540%	1,021,253	+17.925%
2025-08-12	0.5795	0.608000	0.522100	0.5370	+6.379%	4,739,804	+30.354%
2025-08-11	0.5200	0.525000	0.485000	0.5048	+2.602%	9,584,490	+38.669%
2025-08-08	0.4990	0.518800	0.480000	0.4920	-2.187%	383,449	+42.276%
2025-08-07	0.5280	0.539000	0.460100	0.5030	-1.488%	609,410	+39.165%
2025-08-06	0.5200	0.527990	0.500000	0.5106	-3.642%	425,352	+37.094%
2025-08-05	0.5254	0.541734	0.524000	0.5299	-0.207%	163,977	+32.100%
2025-08-04	0.5508	0.550800	0.515000	0.5310	+4.158%	215,230	+31.827%
2025-08-01	0.5300	0.532200	0.496600	0.5098	-6.459%	623,151	+37.309%
2025-07-31	0.5529	0.552900	0.525000	0.5450	+0.907%	312,029	+28.440%
2025-07-30	0.5700	0.590000	0.531100	0.5401	-6.460%	379,529	+29.606%
2025-07-29	0.6299	0.629900	0.565100	0.5774	-8.740%	870,959	+21.233%
2025-07-28	0.6700	0.670000	0.620000	0.6327	-3.845%	377,968	+10.637%
2025-07-25	0.6800	0.699999	0.641300	0.6580	-4.263%	416,392	+6.383%
2025-07-24	0.7300	0.730000	0.675500	0.6873	-5.617%	641,466	+1.848%
2025-07-23	0.6850	0.737900	0.685000	0.7282	+5.536%	1,187,420	-3.873%
2025-07-22	0.6610	0.690000	0.640473	0.6900	+2.694%	449,506	+1.449%
2025-07-21	0.6800	0.703300	0.665200	0.6719	+1.007%	688,552	+4.182%
2025-07-18	0.7202	0.739900	0.612200	0.6652	-8.914%	1,296,094	+5.232%
2025-07-17	0.6811	0.740000	0.670000	0.7303	+5.856%	954,083	-4.149%
2025-07-16	0.6600	0.694900	0.655200	0.6899	+5.296%	1,595,965	+1.464%
2025-07-15	0.7482	0.753800	0.600000	0.6552	-14.004%	2,139,194	+6.838%
2025-07-14	0.7600	0.850000	0.720000	0.7619	+8.843%	3,864,754	-8.124%
2025-07-11	0.7000	0.816800	0.661800	0.7000	+8.342%	6,631,183	0.000%
2025-07-10	0.6107	0.720000	0.610100	0.6461	+4.042%	2,276,316	+8.342%
2025-07-09	0.6200	0.647900	0.590000	0.6210	+2.306%	640,563	+12.721%
2025-07-08	0.6000	0.613000	0.580200	0.6070	+2.034%	299,492	+15.321%
2025-07-07	0.6400	0.650150	0.580000	0.5949	-4.755%	611,396	+17.667%
2025-07-03	0.6200	0.667000	0.610200	0.6246	+2.815%	441,706	+12.072%
2025-07-02	0.6000	0.639700	0.580000	0.6075	+3.316%	691,268	+15.226%
2025-07-01	0.5938	0.593800	0.561000	0.5880	-0.356%	408,080	+19.048%
2025-06-30	0.5900	0.600200	0.590000	0.5901	+3.763%	481,412	+18.624%
2025-06-27	0.6290	0.633200	0.541400	0.5687	-6.232%	892,751	+23.088%
2025-06-26	0.5550	0.628800	0.546500	0.6065	+10.999%	734,367	+15.416%
2025-06-25	0.5549	0.576999	0.530000	0.5464	+1.185%	306,524	+28.111%
2025-06-24	0.5200	0.579900	0.520000	0.5400	+3.846%	451,313	+29.630%
2025-06-23	0.5800	0.580000	0.520000	0.5200	-11.864%	571,803	+34.615%
2025-06-20	0.6395	0.660000	0.572500	0.5900	-7.276%	482,910	+18.644%
2025-06-18	0.6605	0.689900	0.621000	0.6363	-3.620%	308,882	+10.011%
2025-06-17	0.6700	0.697400	0.660000	0.6602	-1.521%	103,525	+6.028%
2025-06-16	0.7000	0.700000	0.660000	0.6704	-0.104%	236,936	+4.415%
2025-06-13	0.7000	0.705000	0.620000	0.6711	-7.166%	500,480	+4.306%
2025-06-12	0.7500	0.750000	0.710000	0.7229	-3.575%	202,594	-3.168%
2025-06-11	0.7400	0.769600	0.731600	0.7497	-0.557%	318,016	-6.629%
2025-06-10	0.7680	0.787000	0.730900	0.7539	-2.723%	179,424	-7.149%
2025-06-09	0.7600	0.785800	0.752700	0.7750	+1.974%	324,370	-9.677%
2025-06-06	0.7400	0.789900	0.740000	0.7600	+2.842%	334,023	-7.895%
2025-06-05	0.7902	0.790200	0.710100	0.7390	-6.337%	381,078	-5.277%
2025-06-04	0.7814	0.808900	0.751000	0.7890	-0.517%	396,852	-11.280%
2025-06-03	0.7800	0.827000	0.766100	0.7931	+1.032%	535,523	-11.739%
2025-06-02	0.7448	0.788300	0.740500	0.7850	+3.562%	204,119	-10.828%
2025-05-30	0.7810	0.790000	0.712000	0.7580	-4.269%	446,163	-7.652%
2025-05-29	0.8161	0.830000	0.760700	0.7918	-3.604%	676,292	-11.594%
2025-05-28	0.8700	0.878999	0.806000	0.8214	-5.150%	351,002	-14.780%
2025-05-27	0.8645	0.896900	0.840100	0.8660	+2.002%	487,632	-19.169%
2025-05-23	0.8700	0.870000	0.810000	0.8490	-4.209%	504,427	-17.550%
2025-05-22	0.9300	0.940000	0.862900	0.8863	+0.023%	480,779	-21.020%
2025-05-21	0.9301	0.980000	0.812000	0.8861	-2.819%	1,045,267	-21.002%
2025-05-20	0.8600	1.040000	0.828220	0.9118	+7.271%	1,495,696	-23.229%
2025-05-19	0.8249	0.856000	0.796500	0.8500	+1.432%	195,367	-17.647%
2025-05-16	0.7600	0.880000	0.750000	0.8380	+7.285%	629,588	-16.468%
2025-05-15	0.7600	0.791400	0.680000	0.7811	-3.580%	630,801	-10.383%
2025-05-14	0.8180	0.819000	0.735000	0.8101	+0.025%	623,154	-13.591%
2025-05-13	0.6800	0.834800	0.663300	0.8099	+19.719%	1,359,777	-13.570%
2025-05-12	0.6800	0.687900	0.650000	0.6765	+5.047%	580,078	+3.474%
2025-05-09	0.6600	0.693000	0.620000	0.6440	-1.979%	400,103	+8.696%
2025-05-08	0.6320	0.669090	0.622300	0.6570	+7.493%	391,303	+6.545%
2025-05-07	0.6230	0.643000	0.592400	0.6112	+0.692%	337,710	+14.529%
2025-05-06	0.5800	0.607000	0.572000	0.6070	+1.099%	230,600	+15.321%
2025-05-05	0.6000	0.625000	0.580200	0.6004	-0.596%	254,406	+16.589%
2025-05-02	0.5800	0.606000	0.576400	0.6040	+6.245%	579,544	+15.894%
2025-05-01	0.5600	0.589700	0.560000	0.5685	+2.543%	280,046	+23.131%
2025-04-30	0.5600	0.560800	0.540500	0.5544	-2.737%	263,402	+26.263%
2025-04-29	0.5400	0.577800	0.540000	0.5700	+5.127%	302,226	+22.807%
2025-04-28	0.5562	0.580000	0.536000	0.5422	-2.517%	227,770	+29.104%
2025-04-25	0.5441	0.570000	0.534500	0.5562	+3.963%	426,633	+25.854%
2025-04-24	0.5000	0.625000	0.490000	0.5350	+10.082%	1,415,220	+30.841%
2025-04-23	0.5130	0.549900	0.483600	0.4860	-1.480%	495,798	+44.033%
2025-04-22	0.4460	0.504000	0.446000	0.4933	+10.705%	419,786	+41.901%
2025-04-21	0.4500	0.462200	0.431100	0.4456	-4.316%	184,666	+57.092%
2025-04-17	0.4600	0.489900	0.460000	0.4657	+2.217%	109,778	+50.311%
2025-04-16	0.4700	0.475000	0.445160	0.4556	-5.064%	154,405	+53.644%
2025-04-15	0.5095	0.514900	0.470200	0.4799	-6.816%	158,426	+45.864%
2025-04-14	0.4890	0.520000	0.474100	0.5150	+12.200%	302,202	+35.922%
2025-04-11	0.4400	0.468900	0.440000	0.4590	+5.275%	186,928	+52.505%
2025-04-10	0.4300	0.446600	0.430000	0.4360	+1.395%	295,261	+60.550%
2025-04-09	0.3977	0.443287	0.381100	0.4300	+8.312%	377,936	+62.791%
2025-04-08	0.4494	0.452300	0.392000	0.3970	-6.720%	245,824	+76.322%
2025-04-07	0.4290	0.450000	0.361000	0.4256	-11.074%	495,494	+64.474%
2025-04-04	0.4900	0.504000	0.465100	0.4786	-5.321%	239,143	+46.260%
2025-04-03	0.4800	0.520000	0.462610	0.5055	-8.091%	232,649	+38.477%
2025-04-02	0.3900	0.556300	0.390000	0.5500	+27.907%	732,480	+27.273%
2025-04-01	0.3971	0.463800	0.390000	0.4300	+7.905%	349,624	+62.791%
2025-03-31	0.4100	0.418600	0.375500	0.3985	-4.870%	362,933	+75.659%
2025-03-28	0.4524	0.469500	0.414800	0.4189	-8.915%	334,144	+67.104%
2025-03-27	0.4400	0.469000	0.440000	0.4599	+1.478%	112,752	+52.207%
2025-03-26	0.4700	0.494600	0.445000	0.4532	-3.574%	477,761	+54.457%
2025-03-25	0.4800	0.500000	0.470000	0.4700	-1.053%	179,029	+48.936%
2025-03-24	0.5070	0.519900	0.475000	0.4750	-1.062%	291,996	+47.368%
2025-03-21	0.4800	0.490000	0.455100	0.4801	+5.959%	136,285	+45.803%
2025-03-20	0.4700	0.492200	0.451600	0.4531	-3.349%	119,890	+54.491%
2025-03-19	0.4800	0.494900	0.464000	0.4688	-1.097%	286,447	+49.317%
2025-03-18	0.4840	0.490000	0.460000	0.4740	-4.049%	181,462	+47.679%
2025-03-17	0.4957	0.507900	0.481800	0.4940	+0.203%	184,209	+41.700%
2025-03-14	0.5100	0.533000	0.484400	0.4930	-5.556%	455,232	+41.988%
2025-03-13	0.5440	0.550000	0.500000	0.5220	-3.885%	323,883	+34.100%
2025-03-12	0.5500	0.550000	0.530300	0.5431	-1.737%	114,038	+28.890%
2025-03-11	0.5400	0.574166	0.527600	0.5527	+1.227%	145,188	+26.651%
2025-03-10	0.5810	0.592600	0.530000	0.5460	-8.848%	322,311	+28.205%
2025-03-07	0.5622	0.607300	0.561000	0.5990	+4.392%	200,429	+16.861%
2025-03-06	0.5900	0.607900	0.560700	0.5738	-2.795%	158,163	+21.994%
2025-03-05	0.5900	0.609900	0.580100	0.5903	+0.034%	220,635	+18.584%
2025-03-04	0.5811	0.634500	0.552500	0.5901	-0.489%	271,796	+18.624%
2025-03-03	0.6600	0.690000	0.590000	0.5930	-5.873%	897,861	+18.044%
2025-02-28	0.6000	0.644500	0.595100	0.6300	+2.941%	215,707	+11.111%
2025-02-27	0.6735	0.673500	0.601900	0.6120	-5.204%	380,316	+14.379%
2025-02-26	0.6320	0.673300	0.621000	0.6456	+0.545%	136,069	+8.426%
2025-02-25	0.6495	0.666000	0.605600	0.6421	-3.545%	333,485	+9.017%
2025-02-24	0.6700	0.686700	0.630200	0.6657	-0.060%	393,976	+5.152%
2025-02-21	0.7000	0.734000	0.660000	0.6661	-6.722%	514,621	+5.089%
2025-02-20	0.7310	0.739999	0.700000	0.7141	-3.721%	202,483	-1.975%
2025-02-19	0.7390	0.757000	0.720000	0.7417	+0.529%	150,615	-5.622%
2025-02-18	0.7500	0.752600	0.716400	0.7378	-0.432%	237,697	-5.123%
2025-02-14	0.7999	0.799900	0.720000	0.7410	-5.231%	320,423	-5.533%
2025-02-13	0.7100	0.785400	0.700200	0.7819	+9.510%	436,593	-10.474%
2025-02-12	0.7100	0.729899	0.680000	0.7140	-0.377%	471,383	-1.961%
2025-02-11	0.7400	0.749899	0.706010	0.7167	-4.529%	358,427	-2.330%
2025-02-10	0.7700	0.777800	0.742500	0.7507	-1.997%	335,729	-6.754%
2025-02-07	0.7842	0.817400	0.750000	0.7660	-2.408%	415,583	-8.616%
2025-02-06	0.7700	0.800000	0.760000	0.7849	+2.094%	348,219	-10.817%
2025-02-05	0.8293	0.844501	0.760000	0.7688	-6.631%	316,163	-8.949%
2025-02-04	0.8250	0.855200	0.820100	0.8234	-2.163%	289,660	-14.987%
2025-02-03	0.8146	0.857800	0.775000	0.8416	-3.542%	320,880	-16.825%
2025-01-31	0.8700	0.908000	0.860200	0.8725	-0.286%	264,663	-19.771%
2025-01-30	0.8620	0.900000	0.850000	0.8750	+1.098%	401,476	-20.000%
2025-01-29	0.9000	0.909699	0.850000	0.8655	-5.914%	328,491	-19.122%
2025-01-28	0.8900	0.936500	0.863300	0.9199	+3.336%	334,556	-23.905%
2025-01-27	0.9700	0.972700	0.860000	0.8902	-9.981%	653,401	-21.366%
2025-01-24	1.0000	1.049900	0.970300	0.9889	+1.022%	602,268	-29.214%
2025-01-23	0.9500	0.998599	0.940000	0.9789	-0.112%	515,455	-28.491%
2025-01-22	1.0200	1.038400	0.967300	0.9800	-3.922%	980,327	-28.571%
2025-01-21	1.0800	1.080000	1.020000	1.0200	-6.422%	629,853	-31.373%
2025-01-17	1.0500	1.120000	1.035000	1.0900	+6.863%	1,349,501	-35.780%
2025-01-16	1.0400	1.040000	1.000000	1.0200	-3.774%	315,855	-31.373%
2025-01-15	1.0200	1.080000	1.000000	1.0600	+6.000%	636,951	-33.962%
2025-01-14	1.0500	1.060000	1.000000	1.0000	-2.913%	510,221	-30.000%
2025-01-13	1.0600	1.060000	0.980000	1.0300	-5.505%	505,761	-32.039%
2025-01-10	1.0600	1.130000	1.031300	1.0900	+2.830%	723,200	-35.780%
2025-01-08	1.1600	1.160000	0.990100	1.0600	-4.505%	1,336,166	-33.962%
2025-01-07	1.0600	1.180000	1.050000	1.1100	+4.717%	1,932,353	-36.937%
2025-01-06	1.0900	1.095000	1.040000	1.0600	-2.752%	402,376	-33.962%
2025-01-03	0.9800	1.109900	0.967000	1.0900	+7.921%	548,069	-35.780%
2025-01-02	0.9750	1.090000	0.969400	1.0100	+6.969%	572,911	-30.693%
2024-12-31	0.9400	0.970000	0.904600	0.9442	+0.447%	395,607	-25.863%
2024-12-30	0.9507	0.970100	0.910000	0.9400	-2.185%	396,359	-25.532%
2024-12-27	1.0200	1.020000	0.951600	0.9610	-7.596%	483,962	-27.159%
2024-12-26	1.0000	1.040000	0.989000	1.0400	+2.970%	342,201	-32.692%
2024-12-24	0.9800	1.040000	0.960300	1.0100	+5.450%	322,287	-30.693%
2024-12-23	0.9800	0.989200	0.937400	0.9578	-4.220%	373,021	-26.916%
2024-12-20	1.0100	1.060000	0.960400	1.0000	-0.990%	482,601	-30.000%
2024-12-19	1.0800	1.123000	1.000000	1.0100	-4.717%	723,003	-30.693%
2024-12-18	1.1700	1.187900	1.041000	1.0600	-12.397%	1,099,169	-33.962%
2024-12-17	1.2600	1.270000	1.175000	1.2100	-3.200%	554,436	-42.149%
2024-12-16	1.2400	1.305000	1.210000	1.2500	+2.459%	1,192,290	-44.000%
2024-12-13	1.2700	1.280000	1.200000	1.2200	-1.613%	675,219	-42.623%
2024-12-12	1.2900	1.320000	1.225000	1.2400	-6.061%	875,410	-43.548%
2024-12-11	1.3300	1.335000	1.250000	1.3200	0.000%	970,268	-46.970%
2024-12-10	1.4400	1.470000	1.300000	1.3200	-7.692%	1,248,296	-46.970%
2024-12-09	1.5300	1.670000	1.410000	1.4300	-5.921%	1,644,667	-51.049%
2024-12-06	1.4300	1.529400	1.385000	1.5200	+9.353%	907,986	-53.947%
2024-12-05	1.5100	1.522800	1.370000	1.3900	-2.797%	1,031,335	-49.640%
2024-12-04	1.3700	1.430000	1.330000	1.4300	+5.926%	674,870	-51.049%
2024-12-03	1.4300	1.445000	1.320000	1.3500	-5.594%	339,501	-48.148%
2024-12-02	1.5100	1.510000	1.380000	1.4300	-2.721%	574,874	-51.049%
2024-11-29	1.4000	1.535200	1.400000	1.4700	+6.522%	727,931	-52.381%
2024-11-27	1.2000	1.400000	1.200000	1.3800	+15.000%	847,906	-49.275%
2024-11-26	1.2800	1.330000	1.180000	1.2000	-6.977%	810,097	-41.667%
2024-11-25	1.4000	1.400000	1.270000	1.2900	-5.147%	905,992	-45.736%
2024-11-22	1.2800	1.389900	1.250000	1.3600	+4.615%	965,182	-48.529%
2024-11-21	1.4200	1.490000	1.280000	1.3000	-7.143%	2,100,174	-46.154%
2024-11-20	1.5900	1.600000	1.340000	1.4000	-7.285%	1,462,825	-50.000%
2024-11-19	1.3700	1.600000	1.370000	1.5100	+10.219%	1,380,254	-53.642%
2024-11-18	1.4700	1.490000	1.360100	1.3700	-8.054%	1,179,249	-48.905%
2024-11-15	1.4700	1.550000	1.400000	1.4900	+2.759%	905,950	-53.020%
2024-11-14	1.5900	1.650000	1.450000	1.4500	-5.844%	1,107,567	-51.724%
2024-11-13	1.7500	1.900000	1.450000	1.5400	-12.000%	2,324,257	-54.545%
2024-11-12	1.5500	1.800000	1.450000	1.7500	+8.025%	2,520,062	-60.000%
2024-11-11	1.4500	1.650000	1.370000	1.6200	+29.600%	4,444,473	-56.790%
2024-11-08	1.3000	1.320000	1.210000	1.2500	-2.344%	827,794	-44.000%
2024-11-07	1.2000	1.340000	1.170000	1.2800	+7.563%	1,339,811	-45.313%
2024-11-06	1.1100	1.210000	1.080000	1.1900	+14.423%	1,237,545	-41.176%
2024-11-05	1.0700	1.072800	1.015000	1.0400	+0.971%	505,947	-32.692%
2024-11-04	1.0200	1.070000	1.000000	1.0300	+0.980%	697,848	-32.039%
2024-11-01	1.0300	1.100000	1.020000	1.0200	-1.923%	397,505	-31.373%
2024-10-31	1.0400	1.090000	1.020000	1.0400	-2.804%	377,169	-32.692%
2024-10-30	1.1500	1.160000	1.010000	1.0700	-7.759%	747,946	-34.579%
2024-10-29	1.1700	1.340000	1.130000	1.1600	+2.655%	2,070,683	-39.655%
2024-10-28	1.0900	1.170000	1.065000	1.1300	+8.654%	893,338	-38.053%
2024-10-25	1.0600	1.100000	1.030000	1.0400	-2.804%	648,650	-32.692%
2024-10-24	1.0700	1.160000	1.050000	1.0700	+2.885%	997,158	-34.579%
2024-10-23	1.0900	1.090100	0.991100	1.0400	-5.455%	645,932	-32.692%
2024-10-22	1.0600	1.115000	1.045000	1.1000	+3.774%	536,097	-36.364%
2024-10-21	1.0500	1.078000	1.020000	1.0600	-0.935%	458,998	-33.962%
2024-10-18	0.9800	1.120000	0.975000	1.0700	+11.331%	866,338	-34.579%
2024-10-17	0.9900	0.990000	0.960000	0.9611	-2.555%	258,836	-27.167%
2024-10-16	0.9465	0.998400	0.900100	0.9863	+4.315%	618,728	-29.028%
2024-10-15	0.9517	1.090000	0.931500	0.9455	-1.572%	803,493	-25.965%
2024-10-14	0.9049	1.020000	0.890200	0.9606	+11.078%	697,093	-27.129%
2024-10-11	0.8500	0.878700	0.840300	0.8648	+0.993%	159,858	-19.056%
2024-10-10	0.8700	0.870000	0.831700	0.8563	-1.211%	136,818	-18.253%
2024-10-09	0.8617	0.895000	0.840000	0.8668	+0.791%	154,728	-19.243%
2024-10-08	0.8672	0.899299	0.831300	0.8600	-1.376%	121,164	-18.605%
2024-10-07	0.8500	0.914000	0.850000	0.8720	-0.034%	452,111	-19.725%
2024-10-04	0.8598	0.879800	0.851000	0.8723	+1.454%	192,044	-19.752%
2024-10-03	0.8600	0.870100	0.851000	0.8598	-0.139%	93,276	-18.586%
2024-10-02	0.8563	0.886000	0.851000	0.8610	-2.159%	349,393	-18.699%
2024-10-01	0.9014	0.950000	0.861100	0.8800	-2.719%	216,521	-20.455%
2024-09-30	0.9767	0.992400	0.900000	0.9046	-8.856%	289,074	-22.618%
2024-09-27	1.0000	1.040000	0.957700	0.9925	+0.253%	452,104	-29.471%
2024-09-26	0.9000	0.998900	0.900000	0.9900	+11.361%	608,607	-29.293%
2024-09-25	0.8800	0.909000	0.870200	0.8890	-0.112%	153,368	-21.260%
2024-09-24	0.8787	0.900000	0.837500	0.8900	+2.346%	231,168	-21.348%
2024-09-23	0.8963	0.909900	0.869600	0.8696	-2.413%	122,258	-19.503%
2024-09-20	0.8920	0.910000	0.878000	0.8911	-0.101%	90,215	-21.445%
2024-09-19	0.9100	0.949900	0.890000	0.8920	+2.388%	231,869	-21.525%
2024-09-18	0.8800	0.950000	0.871200	0.8712	-1.011%	141,911	-19.651%
2024-09-17	0.8800	0.918000	0.851400	0.8801	-0.215%	130,441	-20.464%
2024-09-16	0.8636	0.890000	0.860000	0.8820	+0.227%	213,925	-20.635%
2024-09-13	0.8500	0.890000	0.830000	0.8800	+4.762%	275,712	-20.455%
2024-09-12	0.8300	0.868000	0.800800	0.8400	+2.439%	178,715	-16.667%
2024-09-11	0.7700	0.824900	0.729163	0.8200	+8.179%	194,961	-14.634%
2024-09-10	0.7200	0.779700	0.700010	0.7580	+6.640%	376,261	-7.652%
2024-09-09	0.7204	0.750000	0.671000	0.7108	0.000%	379,053	-1.519%
2024-09-06	0.7520	0.773300	0.692000	0.7108	-5.479%	339,179	-1.519%
2024-09-05	0.8000	0.835500	0.750000	0.7520	-5.988%	336,364	-6.915%
2024-09-04	0.8152	0.840500	0.780000	0.7999	-2.392%	364,857	-12.489%
2024-09-03	0.9087	0.929900	0.816600	0.8195	-9.816%	487,942	-14.582%
2024-08-30	0.9465	0.969900	0.866300	0.9087	-4.778%	226,329	-22.967%
2024-08-29	0.9530	0.976700	0.930000	0.9543	+1.048%	210,179	-26.648%
2024-08-28	1.0000	1.030000	0.920100	0.9444	-6.495%	263,407	-25.879%
2024-08-27	1.0000	1.010000	0.960000	1.0100	0.000%	331,988	-30.693%
2024-08-26	1.0200	1.020000	0.983800	1.0100	-1.942%	341,319	-30.693%
2024-08-23	0.9864	1.040000	0.970000	1.0300	+4.696%	615,330	-32.039%
2024-08-22	0.9900	1.010000	0.940300	0.9838	-1.620%	388,742	-28.847%
2024-08-21	0.8649	1.027600	0.853500	1.0000	+13.675%	666,284	-30.000%
2024-08-20	0.8600	0.890000	0.850000	0.8797	+4.726%	497,751	-20.427%
2024-08-19	0.8190	0.860000	0.819000	0.8400	+0.179%	275,054	-16.667%
2024-08-16	0.8000	0.850000	0.791300	0.8385	+2.883%	358,708	-16.518%
2024-08-15	0.8500	0.879900	0.800000	0.8150	-4.466%	453,660	-14.110%
2024-08-14	0.8900	0.890000	0.835200	0.8531	-3.046%	243,425	-17.946%
2024-08-13	0.8530	0.894400	0.840000	0.8799	+1.313%	307,249	-20.446%
2024-08-12	0.8900	0.900000	0.822100	0.8685	-0.058%	108,152	-19.401%
2024-08-09	0.8970	0.900000	0.852000	0.8690	-1.830%	129,615	-19.448%
2024-08-08	0.8600	0.906300	0.810000	0.8852	+6.369%	411,911	-20.922%
2024-08-07	0.8900	0.918000	0.820000	0.8322	-5.432%	263,397	-15.886%
2024-08-06	0.8800	0.890000	0.854200	0.8800	+1.382%	197,364	-20.455%
2024-08-05	0.7651	0.873300	0.745100	0.8680	-5.539%	523,607	-19.355%
2024-08-02	0.9800	0.980198	0.901100	0.9189	-8.101%	468,520	-23.822%
2024-08-01	1.0900	1.090000	0.990000	0.9999	-5.670%	356,226	-29.993%
2024-07-31	1.0500	1.130000	1.021700	1.0600	+3.922%	415,819	-33.962%
2024-07-30	1.0500	1.060000	1.000000	1.0200	-1.923%	296,481	-31.373%
2024-07-29	1.1000	1.120000	1.031400	1.0400	-2.804%	328,495	-32.692%
2024-07-26	1.0800	1.119900	1.050000	1.0700	+3.883%	366,992	-34.579%
2024-07-25	1.0900	1.090000	0.980000	1.0300	-7.207%	839,431	-32.039%
2024-07-24	1.1600	1.210000	1.100000	1.1100	-4.310%	384,612	-36.937%
2024-07-23	1.1800	1.220000	1.140000	1.1600	-2.521%	390,750	-39.655%
2024-07-22	1.2100	1.240000	1.119500	1.1900	+0.847%	770,725	-41.176%
2024-07-19	1.0900	1.260000	1.090000	1.1800	+5.357%	714,412	-40.678%
2024-07-18	1.2100	1.230000	1.100000	1.1200	-5.882%	308,695	-37.500%
2024-07-17	1.2500	1.325100	1.150000	1.1900	-7.752%	810,251	-41.176%
2024-07-16	1.1700	1.330000	1.130100	1.2900	+10.256%	1,521,028	-45.736%
2024-07-15	1.0800	1.199400	1.080000	1.1700	+10.377%	878,356	-40.171%
2024-07-12	1.0600	1.085000	1.020000	1.0600	+3.922%	307,644	-33.962%
2024-07-11	1.0400	1.050000	1.010000	1.0200	+2.000%	426,115	-31.373%
2024-07-10	0.9799	1.040000	0.950000	1.0000	+3.391%	558,753	-30.000%
2024-07-09	1.0100	1.030000	0.952000	0.9672	-5.176%	691,136	-27.626%
2024-07-08	1.0200	1.050000	1.010000	1.0200	0.000%	436,641	-31.373%
2024-07-05	1.0100	1.040000	0.995000	1.0200	-1.923%	470,168	-31.373%
2024-07-03	1.0200	1.060000	1.010000	1.0400	0.000%	273,017	-32.692%
2024-07-02	1.0700	1.100000	1.010000	1.0400	-2.804%	966,193	-32.692%
2024-07-01	1.0800	1.129900	1.060000	1.0700	-0.926%	844,846	-34.579%
2024-06-28	1.1400	1.140000	1.055000	1.0800	-3.571%	435,912	-35.185%
2024-06-27	1.1300	1.149900	1.090000	1.1200	+2.752%	358,797	-37.500%
2024-06-26	1.1100	1.150000	1.060000	1.0900	-2.679%	1,352,351	-35.780%
2024-06-25	1.0400	1.190000	1.010000	1.1200	+8.738%	1,277,558	-37.500%
2024-06-24	1.0200	1.080000	1.000000	1.0300	-3.738%	409,456	-32.039%
2024-06-21	1.0300	1.080000	0.990000	1.0700	+4.902%	446,182	-34.579%
2024-06-20	1.0700	1.160000	1.020000	1.0200	-5.556%	885,187	-31.373%
2024-06-18	1.1500	1.150000	1.069000	1.0800	-5.263%	715,481	-35.185%
2024-06-17	1.1200	1.185000	1.050000	1.1400	+0.885%	1,304,976	-38.596%
2024-06-14	1.1900	1.220000	1.108500	1.1300	-3.419%	983,690	-38.053%
2024-06-13	1.1600	1.230100	1.140000	1.1700	-0.847%	954,477	-40.171%
2024-06-12	1.2000	1.270000	1.165000	1.1800	-1.667%	1,161,129	-40.678%
2024-06-11	1.2100	1.220000	1.110000	1.2000	-4.000%	1,103,946	-41.667%
2024-06-10	1.1600	1.300000	1.150000	1.2500	+5.932%	774,814	-44.000%
2024-06-07	1.2800	1.470000	1.160000	1.1800	-12.593%	1,469,304	-40.678%
2024-06-06	1.1700	1.360000	1.155000	1.3500	+12.971%	829,037	-48.148%
2024-06-05	1.2300	1.250000	1.100000	1.1950	+0.420%	718,112	-41.423%
2024-06-04	1.1100	1.220000	1.060000	1.1900	+9.174%	981,337	-41.176%
2024-06-03	1.1300	1.170000	1.060000	1.0900	-1.802%	446,734	-35.780%
2024-05-31	1.1900	1.190000	1.100000	1.1100	-4.310%	527,826	-36.937%
2024-05-30	1.2000	1.280000	1.140000	1.1600	-2.521%	503,602	-39.655%
2024-05-29	1.1900	1.230000	1.170000	1.1900	-1.653%	183,743	-41.176%
2024-05-28	1.2300	1.290000	1.160000	1.2100	-3.200%	409,862	-42.149%
2024-05-24	1.2000	1.330000	1.150000	1.2500	+6.838%	675,240	-44.000%
2024-05-23	1.2500	1.260000	1.120000	1.1700	-4.098%	538,582	-40.171%
2024-05-22	1.2000	1.480000	1.190000	1.2200	+2.954%	1,992,023	-42.623%
2024-05-21	1.5400	1.540000	1.160000	1.1850	-22.549%	1,740,599	-40.928%
2024-05-20	1.0600	1.550000	1.030000	1.5300	+48.544%	2,880,105	-54.248%
2024-05-17	1.0200	1.088000	0.932500	1.0300	+0.980%	316,929	-32.039%
2024-05-16	1.0200	1.094200	1.000000	1.0200	-1.923%	250,762	-31.373%
2024-05-15	0.9500	1.050000	0.884100	1.0400	+11.588%	395,458	-32.692%
2024-05-14	0.8300	0.969000	0.800000	0.9320	+8.309%	404,307	-24.893%
2024-05-13	0.8400	0.896000	0.840000	0.8605	+0.502%	173,554	-18.652%
2024-05-10	0.9114	0.919600	0.805500	0.8562	-6.057%	269,211	-18.243%
2024-05-09	0.9100	0.929000	0.850000	0.9114	+0.953%	268,388	-23.195%
2024-05-08	0.9278	0.927800	0.850000	0.9028	-2.695%	263,598	-22.463%
2024-05-07	1.0400	1.041000	0.915000	0.9278	-12.472%	416,772	-24.553%
2024-05-06	1.0400	1.080000	1.040000	1.0600	+3.922%	271,312	-33.962%
2024-05-03	1.0000	1.040000	0.971900	1.0200	+4.830%	142,934	-31.373%
2024-05-02	1.0100	1.040000	0.956000	0.9730	-2.700%	265,589	-28.058%
2024-05-01	0.9904	1.050000	0.931000	1.0000	+0.080%	309,445	-30.000%
2024-04-30	1.0200	1.030000	0.970000	0.9992	-3.923%	332,037	-29.944%
2024-04-29	1.0800	1.095000	1.020000	1.0400	-3.704%	470,457	-32.692%
2024-04-26	1.1100	1.140000	1.060000	1.0800	-1.818%	297,538	-35.185%
2024-04-25	1.1300	1.140000	1.070000	1.1000	-4.348%	217,856	-36.364%
2024-04-24	1.1700	1.176900	1.120000	1.1500	-4.167%	203,524	-39.130%
2024-04-23	1.1500	1.290800	1.130000	1.2000	+7.143%	546,746	-41.667%
2024-04-22	1.1000	1.140000	1.020000	1.1200	+2.752%	480,091	-37.500%
2024-04-19	1.1000	1.130000	1.070000	1.0900	0.000%	251,995	-35.780%
2024-04-18	1.0800	1.130000	1.040000	1.0900	+2.830%	265,659	-35.780%
2024-04-17	1.0600	1.090000	0.990000	1.0600	+1.923%	352,203	-33.962%
2024-04-16	1.0500	1.060000	0.972000	1.0400	-1.887%	443,354	-32.692%
2024-04-15	1.0900	1.170000	1.050000	1.0600	-1.852%	361,759	-33.962%
2024-04-12	1.2300	1.250000	1.080000	1.0800	-12.195%	494,387	-35.185%
2024-04-11	1.2600	1.269900	1.220000	1.2300	-1.600%	189,642	-43.089%
2024-04-10	1.2300	1.270000	1.190000	1.2500	0.000%	387,419	-44.000%
2024-04-09	1.3000	1.300000	1.230000	1.2500	-3.846%	207,773	-44.000%
2024-04-08	1.3200	1.369000	1.280000	1.3000	+1.563%	329,580	-46.154%
2024-04-05	1.3300	1.380000	1.270000	1.2800	-3.759%	377,921	-45.313%
2024-04-04	1.3500	1.450000	1.319700	1.3300	+0.758%	562,611	-47.368%
2024-04-03	1.3700	1.370000	1.280000	1.3200	-2.222%	344,030	-46.970%
2024-04-02	1.3900	1.390000	1.340000	1.3500	-6.897%	303,568	-48.148%
2024-04-01	1.5400	1.560000	1.420000	1.4500	-5.844%	388,832	-51.724%
2024-03-28	1.3900	1.691000	1.385000	1.5400	+13.235%	1,209,129	-54.545%
2024-03-27	1.4400	1.449900	1.320000	1.3600	-3.546%	430,886	-48.529%
2024-03-26	1.5000	1.500000	1.400000	1.4100	-4.082%	324,654	-50.355%
2024-03-25	1.4100	1.500000	1.388000	1.4700	+6.522%	773,050	-52.381%
2024-03-22	1.3900	1.420000	1.340000	1.3800	-1.429%	384,097	-49.275%