Dark

ANY
Sphere 3D Corp. Common Shares
stock NASDAQ

At Close

Nov 20, 2025 3:59:30 PM EST

0.4361USD-4.238%(-0.0193)522,441

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Nov 20, 2025 9:08:30 AM EST

0.4601USD+1.032%(+0.0047)2,345

After-hours

Nov 20, 2025 4:44:30 PM EST

0.4470USD+2.499%(+0.0109)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-20	0.4900	0.490000	0.436100	0.4361	-4.238%	522,441	0.000%
2025-11-19	0.4890	0.508900	0.455000	0.4554	-8.425%	247,518	-4.238%
2025-11-18	0.4750	0.505600	0.462200	0.4973	+6.102%	449,585	-12.306%
2025-11-17	0.4700	0.504990	0.455162	0.4687	+1.231%	570,060	-6.955%
2025-11-14	0.4570	0.493500	0.454500	0.4630	-4.634%	830,627	-5.810%
2025-11-13	0.5400	0.547500	0.450000	0.4855	-10.573%	1,400,819	-10.175%
2025-11-12	0.5847	0.597800	0.542300	0.5429	-7.780%	611,886	-19.672%
2025-11-11	0.5910	0.616000	0.560000	0.5887	-1.851%	338,496	-25.922%
2025-11-10	0.6450	0.646999	0.581100	0.5998	-2.073%	475,346	-27.292%
2025-11-07	0.5543	0.613800	0.550000	0.6125	+8.522%	549,084	-28.800%
2025-11-06	0.6091	0.610000	0.554400	0.5644	-4.339%	425,480	-22.732%
2025-11-05	0.5985	0.638600	0.580000	0.5900	-6.438%	776,435	-26.085%
2025-11-04	0.6449	0.718399	0.615600	0.6306	-7.306%	695,293	-30.844%
2025-11-03	0.7229	0.738000	0.663900	0.6803	-3.545%	517,359	-35.896%
2025-10-31	0.7000	0.747990	0.685000	0.7053	+1.176%	506,009	-38.168%
2025-10-30	0.7160	0.728400	0.680000	0.6971	-4.846%	683,163	-37.441%
2025-10-29	0.7518	0.774500	0.706400	0.7326	-2.554%	548,179	-40.472%
2025-10-28	0.7700	0.792900	0.740000	0.7518	-2.237%	522,309	-41.993%
2025-10-27	0.8290	0.837300	0.763100	0.7690	-2.498%	539,461	-43.290%
2025-10-24	0.7610	0.830000	0.761000	0.7887	+7.423%	1,339,566	-44.706%
2025-10-23	0.7500	0.774900	0.729400	0.7342	+1.831%	645,788	-40.602%
2025-10-22	0.7848	0.790000	0.683100	0.7210	-9.297%	1,741,583	-39.515%
2025-10-21	0.8800	0.899600	0.792000	0.7949	-10.089%	837,733	-45.138%
2025-10-20	0.8640	0.937899	0.861800	0.8841	+2.588%	889,455	-50.673%
2025-10-17	0.9500	0.990000	0.835500	0.8618	-17.924%	1,804,967	-49.397%
2025-10-16	1.0600	1.260000	0.945100	1.0500	+3.960%	5,541,460	-58.467%
2025-10-15	0.9400	1.020000	0.891700	1.0100	+13.496%	1,756,842	-56.822%
2025-10-14	0.8540	0.919900	0.803600	0.8899	-0.011%	829,161	-50.994%
2025-10-13	0.8900	0.890000	0.831000	0.8900	+3.332%	881,566	-51.000%
2025-10-10	0.9400	1.020000	0.840000	0.8613	-6.380%	1,718,189	-49.367%
2025-10-09	0.9500	0.960000	0.880000	0.9200	-3.138%	741,110	-52.598%
2025-10-08	0.8625	0.950000	0.851000	0.9498	+11.873%	1,075,158	-54.085%
2025-10-07	0.8909	0.900000	0.827500	0.8490	-5.193%	829,137	-48.634%
2025-10-06	0.8413	0.914900	0.839000	0.8955	+6.772%	814,127	-51.301%
2025-10-03	0.8900	0.921899	0.801000	0.8387	-1.746%	1,206,282	-48.003%
2025-10-02	0.7512	0.900000	0.750100	0.8536	+15.351%	2,267,620	-48.910%
2025-10-01	0.7218	0.748700	0.721800	0.7400	+0.667%	377,368	-41.068%
2025-09-30	0.7500	0.750000	0.724800	0.7351	-1.461%	501,545	-40.675%
2025-09-29	0.7200	0.766400	0.710100	0.7460	+4.996%	795,816	-41.542%
2025-09-26	0.6950	0.720000	0.680000	0.7105	+2.763%	423,644	-38.621%
2025-09-25	0.6800	0.719000	0.680000	0.6914	+0.203%	365,863	-36.925%
2025-09-24	0.6890	0.699900	0.681000	0.6900	+0.907%	275,509	-36.797%
2025-09-23	0.6900	0.709900	0.680000	0.6838	-0.219%	389,383	-36.224%
2025-09-22	0.6700	0.690000	0.650200	0.6853	+1.032%	507,405	-36.364%
2025-09-19	0.6500	0.678300	0.650000	0.6783	+3.874%	451,841	-35.707%
2025-09-18	0.6930	0.711700	0.653000	0.6530	-6.420%	582,617	-33.216%
2025-09-17	0.7000	0.728900	0.682000	0.6978	-1.021%	638,477	-37.504%
2025-09-16	0.6844	0.709900	0.660000	0.7050	+0.714%	389,953	-38.142%
2025-09-15	0.7100	0.722500	0.689800	0.7000	0.000%	822,586	-37.700%
2025-09-12	0.7120	0.714000	0.691200	0.7000	-1.325%	698,456	-37.700%
2025-09-11	0.7200	0.725000	0.692663	0.7094	-0.085%	567,170	-38.526%
2025-09-10	0.6900	0.749000	0.690000	0.7100	+3.348%	964,313	-38.577%
2025-09-09	0.6600	0.692500	0.640000	0.6870	+8.223%	724,401	-36.521%
2025-09-08	0.6616	0.661600	0.622400	0.6348	-1.581%	293,583	-31.301%
2025-09-05	0.5810	0.652500	0.570000	0.6450	+11.418%	549,118	-32.388%
2025-09-04	0.6200	0.625000	0.570000	0.5789	-4.614%	296,186	-24.667%
2025-09-03	0.6000	0.619800	0.584000	0.6069	-0.476%	333,283	-28.143%
2025-09-02	0.5934	0.620600	0.580200	0.6098	-1.119%	492,663	-28.485%
2025-08-29	0.6500	0.656000	0.592000	0.6167	-4.388%	475,340	-29.285%
2025-08-28	0.5900	0.659000	0.578400	0.6450	+9.993%	1,131,898	-32.388%
2025-08-27	0.5989	0.608900	0.562300	0.5864	-2.087%	255,426	-25.631%
2025-08-26	0.6060	0.635000	0.581300	0.5989	-1.041%	391,304	-27.183%
2025-08-25	0.5854	0.632400	0.570600	0.6052	+3.118%	749,473	-27.941%
2025-08-22	0.5312	0.594650	0.510000	0.5869	+11.727%	954,089	-25.694%
2025-08-21	0.5214	0.536600	0.510400	0.5253	+3.000%	247,855	-16.981%
2025-08-20	0.5000	0.520000	0.490000	0.5100	-3.116%	519,168	-14.490%
2025-08-19	0.5600	0.563200	0.510000	0.5264	-6.931%	633,387	-17.154%
2025-08-18	0.5700	0.587000	0.553600	0.5656	-2.466%	456,352	-22.896%
2025-08-15	0.5820	0.590000	0.570000	0.5799	-1.495%	345,435	-24.797%
2025-08-14	0.6090	0.614000	0.552000	0.5887	-0.825%	690,803	-25.922%
2025-08-13	0.5319	0.598000	0.531900	0.5936	+10.540%	1,021,253	-26.533%
2025-08-12	0.5795	0.608000	0.522100	0.5370	+6.379%	4,739,804	-18.790%
2025-08-11	0.5200	0.525000	0.485000	0.5048	+2.602%	9,584,490	-13.609%
2025-08-08	0.4990	0.518800	0.480000	0.4920	-2.187%	383,449	-11.362%
2025-08-07	0.5280	0.539000	0.460100	0.5030	-1.488%	609,410	-13.300%
2025-08-06	0.5200	0.527990	0.500000	0.5106	-3.642%	425,352	-14.591%
2025-08-05	0.5254	0.541734	0.524000	0.5299	-0.207%	163,977	-17.701%
2025-08-04	0.5508	0.550800	0.515000	0.5310	+4.158%	215,230	-17.872%
2025-08-01	0.5300	0.532200	0.496600	0.5098	-6.459%	623,151	-14.457%
2025-07-31	0.5529	0.552900	0.525000	0.5450	+0.907%	312,029	-19.982%
2025-07-30	0.5700	0.590000	0.531100	0.5401	-6.460%	379,529	-19.256%
2025-07-29	0.6299	0.629900	0.565100	0.5774	-8.740%	870,959	-24.472%
2025-07-28	0.6700	0.670000	0.620000	0.6327	-3.845%	377,968	-31.073%
2025-07-25	0.6800	0.699999	0.641300	0.6580	-4.263%	416,392	-33.723%
2025-07-24	0.7300	0.730000	0.675500	0.6873	-5.617%	641,466	-36.549%
2025-07-23	0.6850	0.737900	0.685000	0.7282	+5.536%	1,187,420	-40.113%
2025-07-22	0.6610	0.690000	0.640473	0.6900	+2.694%	449,506	-36.797%
2025-07-21	0.6800	0.703300	0.665200	0.6719	+1.007%	688,552	-35.095%
2025-07-18	0.7202	0.739900	0.612200	0.6652	-8.914%	1,296,094	-34.441%
2025-07-17	0.6811	0.740000	0.670000	0.7303	+5.856%	954,083	-40.285%
2025-07-16	0.6600	0.694900	0.655200	0.6899	+5.296%	1,595,965	-36.788%
2025-07-15	0.7482	0.753800	0.600000	0.6552	-14.004%	2,139,194	-33.440%
2025-07-14	0.7600	0.850000	0.720000	0.7619	+8.843%	3,864,754	-42.762%
2025-07-11	0.7000	0.816800	0.661800	0.7000	+8.342%	6,631,183	-37.700%
2025-07-10	0.6107	0.720000	0.610100	0.6461	+4.042%	2,276,316	-32.503%
2025-07-09	0.6200	0.647900	0.590000	0.6210	+2.306%	640,563	-29.775%
2025-07-08	0.6000	0.613000	0.580200	0.6070	+2.034%	299,492	-28.155%
2025-07-07	0.6400	0.650150	0.580000	0.5949	-4.755%	611,396	-26.694%
2025-07-03	0.6200	0.667000	0.610200	0.6246	+2.815%	441,706	-30.179%
2025-07-02	0.6000	0.639700	0.580000	0.6075	+3.316%	691,268	-28.214%
2025-07-01	0.5938	0.593800	0.561000	0.5880	-0.356%	408,080	-25.833%
2025-06-30	0.5900	0.600200	0.590000	0.5901	+3.763%	481,412	-26.097%
2025-06-27	0.6290	0.633200	0.541400	0.5687	-6.232%	892,751	-23.316%
2025-06-26	0.5550	0.628800	0.546500	0.6065	+10.999%	734,367	-28.096%
2025-06-25	0.5549	0.576999	0.530000	0.5464	+1.185%	306,524	-20.187%
2025-06-24	0.5200	0.579900	0.520000	0.5400	+3.846%	451,313	-19.241%
2025-06-23	0.5800	0.580000	0.520000	0.5200	-11.864%	571,803	-16.135%
2025-06-20	0.6395	0.660000	0.572500	0.5900	-7.276%	482,910	-26.085%
2025-06-18	0.6605	0.689900	0.621000	0.6363	-3.620%	308,882	-31.463%
2025-06-17	0.6700	0.697400	0.660000	0.6602	-1.521%	103,525	-33.944%
2025-06-16	0.7000	0.700000	0.660000	0.6704	-0.104%	236,936	-34.949%
2025-06-13	0.7000	0.705000	0.620000	0.6711	-7.166%	500,480	-35.017%
2025-06-12	0.7500	0.750000	0.710000	0.7229	-3.575%	202,594	-39.674%
2025-06-11	0.7400	0.769600	0.731600	0.7497	-0.557%	318,016	-41.830%
2025-06-10	0.7680	0.787000	0.730900	0.7539	-2.723%	179,424	-42.154%
2025-06-09	0.7600	0.785800	0.752700	0.7750	+1.974%	324,370	-43.729%
2025-06-06	0.7400	0.789900	0.740000	0.7600	+2.842%	334,023	-42.618%
2025-06-05	0.7902	0.790200	0.710100	0.7390	-6.337%	381,078	-40.988%
2025-06-04	0.7814	0.808900	0.751000	0.7890	-0.517%	396,852	-44.728%
2025-06-03	0.7800	0.827000	0.766100	0.7931	+1.032%	535,523	-45.013%
2025-06-02	0.7448	0.788300	0.740500	0.7850	+3.562%	204,119	-44.446%
2025-05-30	0.7810	0.790000	0.712000	0.7580	-4.269%	446,163	-42.467%
2025-05-29	0.8161	0.830000	0.760700	0.7918	-3.604%	676,292	-44.923%
2025-05-28	0.8700	0.878999	0.806000	0.8214	-5.150%	351,002	-46.908%
2025-05-27	0.8645	0.896900	0.840100	0.8660	+2.002%	487,632	-49.642%
2025-05-23	0.8700	0.870000	0.810000	0.8490	-4.209%	504,427	-48.634%
2025-05-22	0.9300	0.940000	0.862900	0.8863	+0.023%	480,779	-50.795%
2025-05-21	0.9301	0.980000	0.812000	0.8861	-2.819%	1,045,267	-50.784%
2025-05-20	0.8600	1.040000	0.828220	0.9118	+7.271%	1,495,696	-52.172%
2025-05-19	0.8249	0.856000	0.796500	0.8500	+1.432%	195,367	-48.694%
2025-05-16	0.7600	0.880000	0.750000	0.8380	+7.285%	629,588	-47.959%
2025-05-15	0.7600	0.791400	0.680000	0.7811	-3.580%	630,801	-44.168%
2025-05-14	0.8180	0.819000	0.735000	0.8101	+0.025%	623,154	-46.167%
2025-05-13	0.6800	0.834800	0.663300	0.8099	+19.719%	1,359,777	-46.154%
2025-05-12	0.6800	0.687900	0.650000	0.6765	+5.047%	580,078	-35.536%
2025-05-09	0.6600	0.693000	0.620000	0.6440	-1.979%	400,103	-32.283%
2025-05-08	0.6320	0.669090	0.622300	0.6570	+7.493%	391,303	-33.623%
2025-05-07	0.6230	0.643000	0.592400	0.6112	+0.692%	337,710	-28.649%
2025-05-06	0.5800	0.607000	0.572000	0.6070	+1.099%	230,600	-28.155%
2025-05-05	0.6000	0.625000	0.580200	0.6004	-0.596%	254,406	-27.365%
2025-05-02	0.5800	0.606000	0.576400	0.6040	+6.245%	579,544	-27.798%
2025-05-01	0.5600	0.589700	0.560000	0.5685	+2.543%	280,046	-23.289%
2025-04-30	0.5600	0.560800	0.540500	0.5544	-2.737%	263,402	-21.338%
2025-04-29	0.5400	0.577800	0.540000	0.5700	+5.127%	302,226	-23.491%
2025-04-28	0.5562	0.580000	0.536000	0.5422	-2.517%	227,770	-19.568%
2025-04-25	0.5441	0.570000	0.534500	0.5562	+3.963%	426,633	-21.593%
2025-04-24	0.5000	0.625000	0.490000	0.5350	+10.082%	1,415,220	-18.486%
2025-04-23	0.5130	0.549900	0.483600	0.4860	-1.480%	495,798	-10.267%
2025-04-22	0.4460	0.504000	0.446000	0.4933	+10.705%	419,786	-11.595%
2025-04-21	0.4500	0.462200	0.431100	0.4456	-4.316%	184,666	-2.132%
2025-04-17	0.4600	0.489900	0.460000	0.4657	+2.217%	109,778	-6.356%
2025-04-16	0.4700	0.475000	0.445160	0.4556	-5.064%	154,405	-4.280%
2025-04-15	0.5095	0.514900	0.470200	0.4799	-6.816%	158,426	-9.127%
2025-04-14	0.4890	0.520000	0.474100	0.5150	+12.200%	302,202	-15.320%
2025-04-11	0.4400	0.468900	0.440000	0.4590	+5.275%	186,928	-4.989%
2025-04-10	0.4300	0.446600	0.430000	0.4360	+1.395%	295,261	+0.023%
2025-04-09	0.3977	0.443287	0.381100	0.4300	+8.312%	377,936	+1.419%
2025-04-08	0.4494	0.452300	0.392000	0.3970	-6.720%	245,824	+9.849%
2025-04-07	0.4290	0.450000	0.361000	0.4256	-11.074%	495,494	+2.467%
2025-04-04	0.4900	0.504000	0.465100	0.4786	-5.321%	239,143	-8.880%
2025-04-03	0.4800	0.520000	0.462610	0.5055	-8.091%	232,649	-13.729%
2025-04-02	0.3900	0.556300	0.390000	0.5500	+27.907%	732,480	-20.709%
2025-04-01	0.3971	0.463800	0.390000	0.4300	+7.905%	349,624	+1.419%
2025-03-31	0.4100	0.418600	0.375500	0.3985	-4.870%	362,933	+9.435%
2025-03-28	0.4524	0.469500	0.414800	0.4189	-8.915%	334,144	+4.106%
2025-03-27	0.4400	0.469000	0.440000	0.4599	+1.478%	112,752	-5.175%
2025-03-26	0.4700	0.494600	0.445000	0.4532	-3.574%	477,761	-3.773%
2025-03-25	0.4800	0.500000	0.470000	0.4700	-1.053%	179,029	-7.213%
2025-03-24	0.5070	0.519900	0.475000	0.4750	-1.062%	291,996	-8.189%
2025-03-21	0.4800	0.490000	0.455100	0.4801	+5.959%	136,285	-9.165%
2025-03-20	0.4700	0.492200	0.451600	0.4531	-3.349%	119,890	-3.752%
2025-03-19	0.4800	0.494900	0.464000	0.4688	-1.097%	286,447	-6.975%
2025-03-18	0.4840	0.490000	0.460000	0.4740	-4.049%	181,462	-7.996%
2025-03-17	0.4957	0.507900	0.481800	0.4940	+0.203%	184,209	-11.721%
2025-03-14	0.5100	0.533000	0.484400	0.4930	-5.556%	455,232	-11.542%
2025-03-13	0.5440	0.550000	0.500000	0.5220	-3.885%	323,883	-16.456%
2025-03-12	0.5500	0.550000	0.530300	0.5431	-1.737%	114,038	-19.702%
2025-03-11	0.5400	0.574166	0.527600	0.5527	+1.227%	145,188	-21.096%
2025-03-10	0.5810	0.592600	0.530000	0.5460	-8.848%	322,311	-20.128%
2025-03-07	0.5622	0.607300	0.561000	0.5990	+4.392%	200,429	-27.195%
2025-03-06	0.5900	0.607900	0.560700	0.5738	-2.795%	158,163	-23.998%
2025-03-05	0.5900	0.609900	0.580100	0.5903	+0.034%	220,635	-26.122%
2025-03-04	0.5811	0.634500	0.552500	0.5901	-0.489%	271,796	-26.097%
2025-03-03	0.6600	0.690000	0.590000	0.5930	-5.873%	897,861	-26.459%
2025-02-28	0.6000	0.644500	0.595100	0.6300	+2.941%	215,707	-30.778%
2025-02-27	0.6735	0.673500	0.601900	0.6120	-5.204%	380,316	-28.742%
2025-02-26	0.6320	0.673300	0.621000	0.6456	+0.545%	136,069	-32.450%
2025-02-25	0.6495	0.666000	0.605600	0.6421	-3.545%	333,485	-32.082%
2025-02-24	0.6700	0.686700	0.630200	0.6657	-0.060%	393,976	-34.490%
2025-02-21	0.7000	0.734000	0.660000	0.6661	-6.722%	514,621	-34.529%
2025-02-20	0.7310	0.739999	0.700000	0.7141	-3.721%	202,483	-38.930%
2025-02-19	0.7390	0.757000	0.720000	0.7417	+0.529%	150,615	-41.203%
2025-02-18	0.7500	0.752600	0.716400	0.7378	-0.432%	237,697	-40.892%
2025-02-14	0.7999	0.799900	0.720000	0.7410	-5.231%	320,423	-41.147%
2025-02-13	0.7100	0.785400	0.700200	0.7819	+9.510%	436,593	-44.226%
2025-02-12	0.7100	0.729899	0.680000	0.7140	-0.377%	471,383	-38.922%
2025-02-11	0.7400	0.749899	0.706010	0.7167	-4.529%	358,427	-39.152%
2025-02-10	0.7700	0.777800	0.742500	0.7507	-1.997%	335,729	-41.908%
2025-02-07	0.7842	0.817400	0.750000	0.7660	-2.408%	415,583	-43.068%
2025-02-06	0.7700	0.800000	0.760000	0.7849	+2.094%	348,219	-44.439%
2025-02-05	0.8293	0.844501	0.760000	0.7688	-6.631%	316,163	-43.275%
2025-02-04	0.8250	0.855200	0.820100	0.8234	-2.163%	289,660	-47.037%
2025-02-03	0.8146	0.857800	0.775000	0.8416	-3.542%	320,880	-48.182%
2025-01-31	0.8700	0.908000	0.860200	0.8725	-0.286%	264,663	-50.017%
2025-01-30	0.8620	0.900000	0.850000	0.8750	+1.098%	401,476	-50.160%
2025-01-29	0.9000	0.909699	0.850000	0.8655	-5.914%	328,491	-49.613%
2025-01-28	0.8900	0.936500	0.863300	0.9199	+3.336%	334,556	-52.593%
2025-01-27	0.9700	0.972700	0.860000	0.8902	-9.981%	653,401	-51.011%
2025-01-24	1.0000	1.049900	0.970300	0.9889	+1.022%	602,268	-55.900%
2025-01-23	0.9500	0.998599	0.940000	0.9789	-0.112%	515,455	-55.450%
2025-01-22	1.0200	1.038400	0.967300	0.9800	-3.922%	980,327	-55.500%
2025-01-21	1.0800	1.080000	1.020000	1.0200	-6.422%	629,853	-57.245%
2025-01-17	1.0500	1.120000	1.035000	1.0900	+6.863%	1,349,501	-59.991%
2025-01-16	1.0400	1.040000	1.000000	1.0200	-3.774%	315,855	-57.245%
2025-01-15	1.0200	1.080000	1.000000	1.0600	+6.000%	636,951	-58.858%
2025-01-14	1.0500	1.060000	1.000000	1.0000	-2.913%	510,221	-56.390%
2025-01-13	1.0600	1.060000	0.980000	1.0300	-5.505%	505,761	-57.660%
2025-01-10	1.0600	1.130000	1.031300	1.0900	+2.830%	723,200	-59.991%
2025-01-08	1.1600	1.160000	0.990100	1.0600	-4.505%	1,336,166	-58.858%
2025-01-07	1.0600	1.180000	1.050000	1.1100	+4.717%	1,932,353	-60.712%
2025-01-06	1.0900	1.095000	1.040000	1.0600	-2.752%	402,376	-58.858%
2025-01-03	0.9800	1.109900	0.967000	1.0900	+7.921%	548,069	-59.991%
2025-01-02	0.9750	1.090000	0.969400	1.0100	+6.969%	572,911	-56.822%
2024-12-31	0.9400	0.970000	0.904600	0.9442	+0.447%	395,607	-53.813%
2024-12-30	0.9507	0.970100	0.910000	0.9400	-2.185%	396,359	-53.606%
2024-12-27	1.0200	1.020000	0.951600	0.9610	-7.596%	483,962	-54.620%
2024-12-26	1.0000	1.040000	0.989000	1.0400	+2.970%	342,201	-58.067%
2024-12-24	0.9800	1.040000	0.960300	1.0100	+5.450%	322,287	-56.822%
2024-12-23	0.9800	0.989200	0.937400	0.9578	-4.220%	373,021	-54.469%
2024-12-20	1.0100	1.060000	0.960400	1.0000	-0.990%	482,601	-56.390%
2024-12-19	1.0800	1.123000	1.000000	1.0100	-4.717%	723,003	-56.822%
2024-12-18	1.1700	1.187900	1.041000	1.0600	-12.397%	1,099,169	-58.858%
2024-12-17	1.2600	1.270000	1.175000	1.2100	-3.200%	554,436	-63.959%
2024-12-16	1.2400	1.305000	1.210000	1.2500	+2.459%	1,192,290	-65.112%
2024-12-13	1.2700	1.280000	1.200000	1.2200	-1.613%	675,219	-64.254%
2024-12-12	1.2900	1.320000	1.225000	1.2400	-6.061%	875,410	-64.831%
2024-12-11	1.3300	1.335000	1.250000	1.3200	0.000%	970,268	-66.962%
2024-12-10	1.4400	1.470000	1.300000	1.3200	-7.692%	1,248,296	-66.962%
2024-12-09	1.5300	1.670000	1.410000	1.4300	-5.921%	1,644,667	-69.503%
2024-12-06	1.4300	1.529400	1.385000	1.5200	+9.353%	907,986	-71.309%
2024-12-05	1.5100	1.522800	1.370000	1.3900	-2.797%	1,031,335	-68.626%
2024-12-04	1.3700	1.430000	1.330000	1.4300	+5.926%	674,870	-69.503%
2024-12-03	1.4300	1.445000	1.320000	1.3500	-5.594%	339,501	-67.696%
2024-12-02	1.5100	1.510000	1.380000	1.4300	-2.721%	574,874	-69.503%
2024-11-29	1.4000	1.535200	1.400000	1.4700	+6.522%	727,931	-70.333%
2024-11-27	1.2000	1.400000	1.200000	1.3800	+15.000%	847,906	-68.399%
2024-11-26	1.2800	1.330000	1.180000	1.2000	-6.977%	810,097	-63.658%
2024-11-25	1.4000	1.400000	1.270000	1.2900	-5.147%	905,992	-66.194%
2024-11-22	1.2800	1.389900	1.250000	1.3600	+4.615%	965,182	-67.934%
2024-11-21	1.4200	1.490000	1.280000	1.3000	-7.143%	2,100,174	-66.454%
2024-11-20	1.5900	1.600000	1.340000	1.4000	-7.285%	1,462,825	-68.850%
2024-11-19	1.3700	1.600000	1.370000	1.5100	+10.219%	1,380,254	-71.119%
2024-11-18	1.4700	1.490000	1.360100	1.3700	-8.054%	1,179,249	-68.168%
2024-11-15	1.4700	1.550000	1.400000	1.4900	+2.759%	905,950	-70.732%
2024-11-14	1.5900	1.650000	1.450000	1.4500	-5.844%	1,107,567	-69.924%
2024-11-13	1.7500	1.900000	1.450000	1.5400	-12.000%	2,324,257	-71.682%
2024-11-12	1.5500	1.800000	1.450000	1.7500	+8.025%	2,520,062	-75.080%
2024-11-11	1.4500	1.650000	1.370000	1.6200	+29.600%	4,444,473	-73.080%
2024-11-08	1.3000	1.320000	1.210000	1.2500	-2.344%	827,794	-65.112%
2024-11-07	1.2000	1.340000	1.170000	1.2800	+7.563%	1,339,811	-65.930%
2024-11-06	1.1100	1.210000	1.080000	1.1900	+14.423%	1,237,545	-63.353%
2024-11-05	1.0700	1.072800	1.015000	1.0400	+0.971%	505,947	-58.067%
2024-11-04	1.0200	1.070000	1.000000	1.0300	+0.980%	697,848	-57.660%
2024-11-01	1.0300	1.100000	1.020000	1.0200	-1.923%	397,505	-57.245%
2024-10-31	1.0400	1.090000	1.020000	1.0400	-2.804%	377,169	-58.067%
2024-10-30	1.1500	1.160000	1.010000	1.0700	-7.759%	747,946	-59.243%
2024-10-29	1.1700	1.340000	1.130000	1.1600	+2.655%	2,070,683	-62.405%
2024-10-28	1.0900	1.170000	1.065000	1.1300	+8.654%	893,338	-61.407%
2024-10-25	1.0600	1.100000	1.030000	1.0400	-2.804%	648,650	-58.067%
2024-10-24	1.0700	1.160000	1.050000	1.0700	+2.885%	997,158	-59.243%
2024-10-23	1.0900	1.090100	0.991100	1.0400	-5.455%	645,932	-58.067%
2024-10-22	1.0600	1.115000	1.045000	1.1000	+3.774%	536,097	-60.355%
2024-10-21	1.0500	1.078000	1.020000	1.0600	-0.935%	458,998	-58.858%
2024-10-18	0.9800	1.120000	0.975000	1.0700	+11.331%	866,338	-59.243%
2024-10-17	0.9900	0.990000	0.960000	0.9611	-2.555%	258,836	-54.625%
2024-10-16	0.9465	0.998400	0.900100	0.9863	+4.315%	618,728	-55.784%
2024-10-15	0.9517	1.090000	0.931500	0.9455	-1.572%	803,493	-53.876%
2024-10-14	0.9049	1.020000	0.890200	0.9606	+11.078%	697,093	-54.601%
2024-10-11	0.8500	0.878700	0.840300	0.8648	+0.993%	159,858	-49.572%
2024-10-10	0.8700	0.870000	0.831700	0.8563	-1.211%	136,818	-49.072%
2024-10-09	0.8617	0.895000	0.840000	0.8668	+0.791%	154,728	-49.689%
2024-10-08	0.8672	0.899299	0.831300	0.8600	-1.376%	121,164	-49.291%
2024-10-07	0.8500	0.914000	0.850000	0.8720	-0.034%	452,111	-49.989%
2024-10-04	0.8598	0.879800	0.851000	0.8723	+1.454%	192,044	-50.006%
2024-10-03	0.8600	0.870100	0.851000	0.8598	-0.139%	93,276	-49.279%
2024-10-02	0.8563	0.886000	0.851000	0.8610	-2.159%	349,393	-49.350%
2024-10-01	0.9014	0.950000	0.861100	0.8800	-2.719%	216,521	-50.443%
2024-09-30	0.9767	0.992400	0.900000	0.9046	-8.856%	289,074	-51.791%
2024-09-27	1.0000	1.040000	0.957700	0.9925	+0.253%	452,104	-56.060%
2024-09-26	0.9000	0.998900	0.900000	0.9900	+11.361%	608,607	-55.949%
2024-09-25	0.8800	0.909000	0.870200	0.8890	-0.112%	153,368	-50.945%
2024-09-24	0.8787	0.900000	0.837500	0.8900	+2.346%	231,168	-51.000%
2024-09-23	0.8963	0.909900	0.869600	0.8696	-2.413%	122,258	-49.851%
2024-09-20	0.8920	0.910000	0.878000	0.8911	-0.101%	90,215	-51.060%
2024-09-19	0.9100	0.949900	0.890000	0.8920	+2.388%	231,869	-51.110%
2024-09-18	0.8800	0.950000	0.871200	0.8712	-1.011%	141,911	-49.943%
2024-09-17	0.8800	0.918000	0.851400	0.8801	-0.215%	130,441	-50.449%
2024-09-16	0.8636	0.890000	0.860000	0.8820	+0.227%	213,925	-50.556%
2024-09-13	0.8500	0.890000	0.830000	0.8800	+4.762%	275,712	-50.443%
2024-09-12	0.8300	0.868000	0.800800	0.8400	+2.439%	178,715	-48.083%
2024-09-11	0.7700	0.824900	0.729163	0.8200	+8.179%	194,961	-46.817%
2024-09-10	0.7200	0.779700	0.700010	0.7580	+6.640%	376,261	-42.467%
2024-09-09	0.7204	0.750000	0.671000	0.7108	0.000%	379,053	-38.647%
2024-09-06	0.7520	0.773300	0.692000	0.7108	-5.479%	339,179	-38.647%
2024-09-05	0.8000	0.835500	0.750000	0.7520	-5.988%	336,364	-42.008%
2024-09-04	0.8152	0.840500	0.780000	0.7999	-2.392%	364,857	-45.481%
2024-09-03	0.9087	0.929900	0.816600	0.8195	-9.816%	487,942	-46.785%
2024-08-30	0.9465	0.969900	0.866300	0.9087	-4.778%	226,329	-52.008%
2024-08-29	0.9530	0.976700	0.930000	0.9543	+1.048%	210,179	-54.302%
2024-08-28	1.0000	1.030000	0.920100	0.9444	-6.495%	263,407	-53.823%
2024-08-27	1.0000	1.010000	0.960000	1.0100	0.000%	331,988	-56.822%
2024-08-26	1.0200	1.020000	0.983800	1.0100	-1.942%	341,319	-56.822%
2024-08-23	0.9864	1.040000	0.970000	1.0300	+4.696%	615,330	-57.660%
2024-08-22	0.9900	1.010000	0.940300	0.9838	-1.620%	388,742	-55.672%
2024-08-21	0.8649	1.027600	0.853500	1.0000	+13.675%	666,284	-56.390%
2024-08-20	0.8600	0.890000	0.850000	0.8797	+4.726%	497,751	-50.426%
2024-08-19	0.8190	0.860000	0.819000	0.8400	+0.179%	275,054	-48.083%
2024-08-16	0.8000	0.850000	0.791300	0.8385	+2.883%	358,708	-47.990%
2024-08-15	0.8500	0.879900	0.800000	0.8150	-4.466%	453,660	-46.491%
2024-08-14	0.8900	0.890000	0.835200	0.8531	-3.046%	243,425	-48.881%
2024-08-13	0.8530	0.894400	0.840000	0.8799	+1.313%	307,249	-50.438%
2024-08-12	0.8900	0.900000	0.822100	0.8685	-0.058%	108,152	-49.787%
2024-08-09	0.8970	0.900000	0.852000	0.8690	-1.830%	129,615	-49.816%
2024-08-08	0.8600	0.906300	0.810000	0.8852	+6.369%	411,911	-50.734%
2024-08-07	0.8900	0.918000	0.820000	0.8322	-5.432%	263,397	-47.597%
2024-08-06	0.8800	0.890000	0.854200	0.8800	+1.382%	197,364	-50.443%
2024-08-05	0.7651	0.873300	0.745100	0.8680	-5.539%	523,607	-49.758%
2024-08-02	0.9800	0.980198	0.901100	0.9189	-8.101%	468,520	-52.541%
2024-08-01	1.0900	1.090000	0.990000	0.9999	-5.670%	356,226	-56.386%
2024-07-31	1.0500	1.130000	1.021700	1.0600	+3.922%	415,819	-58.858%
2024-07-30	1.0500	1.060000	1.000000	1.0200	-1.923%	296,481	-57.245%
2024-07-29	1.1000	1.120000	1.031400	1.0400	-2.804%	328,495	-58.067%
2024-07-26	1.0800	1.119900	1.050000	1.0700	+3.883%	366,992	-59.243%
2024-07-25	1.0900	1.090000	0.980000	1.0300	-7.207%	839,431	-57.660%
2024-07-24	1.1600	1.210000	1.100000	1.1100	-4.310%	384,612	-60.712%
2024-07-23	1.1800	1.220000	1.140000	1.1600	-2.521%	390,750	-62.405%
2024-07-22	1.2100	1.240000	1.119500	1.1900	+0.847%	770,725	-63.353%
2024-07-19	1.0900	1.260000	1.090000	1.1800	+5.357%	714,412	-63.042%
2024-07-18	1.2100	1.230000	1.100000	1.1200	-5.882%	308,695	-61.063%
2024-07-17	1.2500	1.325100	1.150000	1.1900	-7.752%	810,251	-63.353%
2024-07-16	1.1700	1.330000	1.130100	1.2900	+10.256%	1,521,028	-66.194%
2024-07-15	1.0800	1.199400	1.080000	1.1700	+10.377%	878,356	-62.726%
2024-07-12	1.0600	1.085000	1.020000	1.0600	+3.922%	307,644	-58.858%
2024-07-11	1.0400	1.050000	1.010000	1.0200	+2.000%	426,115	-57.245%
2024-07-10	0.9799	1.040000	0.950000	1.0000	+3.391%	558,753	-56.390%
2024-07-09	1.0100	1.030000	0.952000	0.9672	-5.176%	691,136	-54.911%
2024-07-08	1.0200	1.050000	1.010000	1.0200	0.000%	436,641	-57.245%
2024-07-05	1.0100	1.040000	0.995000	1.0200	-1.923%	470,168	-57.245%
2024-07-03	1.0200	1.060000	1.010000	1.0400	0.000%	273,017	-58.067%
2024-07-02	1.0700	1.100000	1.010000	1.0400	-2.804%	966,193	-58.067%
2024-07-01	1.0800	1.129900	1.060000	1.0700	-0.926%	844,846	-59.243%
2024-06-28	1.1400	1.140000	1.055000	1.0800	-3.571%	435,912	-59.620%
2024-06-27	1.1300	1.149900	1.090000	1.1200	+2.752%	358,797	-61.063%
2024-06-26	1.1100	1.150000	1.060000	1.0900	-2.679%	1,352,351	-59.991%
2024-06-25	1.0400	1.190000	1.010000	1.1200	+8.738%	1,277,558	-61.063%
2024-06-24	1.0200	1.080000	1.000000	1.0300	-3.738%	409,456	-57.660%
2024-06-21	1.0300	1.080000	0.990000	1.0700	+4.902%	446,182	-59.243%
2024-06-20	1.0700	1.160000	1.020000	1.0200	-5.556%	885,187	-57.245%
2024-06-18	1.1500	1.150000	1.069000	1.0800	-5.263%	715,481	-59.620%
2024-06-17	1.1200	1.185000	1.050000	1.1400	+0.885%	1,304,976	-61.746%
2024-06-14	1.1900	1.220000	1.108500	1.1300	-3.419%	983,690	-61.407%
2024-06-13	1.1600	1.230100	1.140000	1.1700	-0.847%	954,477	-62.726%
2024-06-12	1.2000	1.270000	1.165000	1.1800	-1.667%	1,161,129	-63.042%
2024-06-11	1.2100	1.220000	1.110000	1.2000	-4.000%	1,103,946	-63.658%
2024-06-10	1.1600	1.300000	1.150000	1.2500	+5.932%	774,814	-65.112%
2024-06-07	1.2800	1.470000	1.160000	1.1800	-12.593%	1,469,304	-63.042%
2024-06-06	1.1700	1.360000	1.155000	1.3500	+12.971%	829,037	-67.696%
2024-06-05	1.2300	1.250000	1.100000	1.1950	+0.420%	718,112	-63.506%
2024-06-04	1.1100	1.220000	1.060000	1.1900	+9.174%	981,337	-63.353%
2024-06-03	1.1300	1.170000	1.060000	1.0900	-1.802%	446,734	-59.991%