Dark

ANY
Sphere 3D Corp. Common Shares
stock NASDAQ

At Close

Jan 23, 2026 3:59:30 PM EST

0.2800USD+1.079%(+0.0030)306,494

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 23, 2026 8:11:30 AM EST

0.2955USD+6.257%(+0.0174)2,101

After-hours

Jan 22, 2026 4:44:30 PM EST

0.2800USD+0.683%(0.0000)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	0.2877	0.299600	0.270000	0.2790	+0.324%	306,494	0.000%
2026-01-22	0.2740	0.288400	0.274000	0.2781	+1.943%	586,469	+0.324%
2026-01-21	0.2960	0.299200	0.270000	0.2728	-6.799%	507,329	+2.273%
2026-01-20	0.3007	0.309699	0.291000	0.2927	-5.581%	471,772	-4.681%
2026-01-16	0.3000	0.323000	0.300000	0.3100	-0.958%	321,208	-10.000%
2026-01-15	0.3350	0.335000	0.312300	0.3130	-2.401%	285,386	-10.863%
2026-01-14	0.3300	0.342700	0.320200	0.3207	-2.404%	351,814	-13.003%
2026-01-13	0.3380	0.350000	0.320000	0.3286	-1.232%	388,125	-15.094%
2026-01-12	0.3500	0.350000	0.322300	0.3327	+2.369%	399,286	-16.141%
2026-01-09	0.3500	0.350000	0.325000	0.3250	-4.496%	340,553	-14.154%
2026-01-08	0.3468	0.356800	0.332500	0.3403	+0.118%	328,417	-18.014%
2026-01-07	0.3600	0.364000	0.330100	0.3399	-3.874%	402,242	-17.917%
2026-01-06	0.3790	0.379000	0.336200	0.3536	-1.778%	460,351	-21.097%
2026-01-05	0.3400	0.370000	0.340000	0.3600	+8.728%	765,937	-22.500%
2026-01-02	0.2930	0.340000	0.293000	0.3311	+11.257%	540,865	-15.735%
2025-12-31	0.3110	0.334800	0.295000	0.2976	-6.738%	654,019	-6.250%
2025-12-30	0.3404	0.355300	0.303000	0.3191	-8.331%	1,068,548	-12.567%
2025-12-29	0.3619	0.380000	0.335000	0.3481	-3.600%	504,774	-19.851%
2025-12-26	0.3950	0.395000	0.355300	0.3611	-0.797%	277,138	-22.736%
2025-12-24	0.3510	0.379700	0.351000	0.3640	+2.305%	224,583	-23.352%
2025-12-23	0.3800	0.380000	0.351500	0.3558	-6.368%	404,422	-21.585%
2025-12-22	0.3800	0.405900	0.380000	0.3800	+2.151%	492,655	-26.579%
2025-12-19	0.3800	0.393600	0.370000	0.3720	+1.390%	243,275	-25.000%
2025-12-18	0.4010	0.420000	0.366900	0.3669	-8.160%	536,647	-23.957%
2025-12-17	0.4199	0.430000	0.399500	0.3995	-1.987%	191,174	-30.163%
2025-12-16	0.4000	0.434500	0.400000	0.4076	+1.900%	228,010	-31.551%
2025-12-15	0.4300	0.435200	0.400000	0.4000	-6.977%	599,363	-30.250%
2025-12-12	0.4700	0.477500	0.430000	0.4300	-8.744%	433,234	-35.116%
2025-12-11	0.4810	0.490000	0.467400	0.4712	-3.896%	159,449	-40.789%
2025-12-10	0.4550	0.499800	0.450000	0.4903	+5.418%	363,032	-43.096%
2025-12-09	0.4680	0.479999	0.454900	0.4651	+1.109%	567,794	-40.013%
2025-12-08	0.4900	0.494749	0.460000	0.4600	-4.505%	211,192	-39.348%
2025-12-05	0.4800	0.499500	0.476100	0.4817	-1.734%	249,314	-42.080%
2025-12-04	0.4980	0.524600	0.490200	0.4902	-0.850%	396,975	-43.084%
2025-12-03	0.4900	0.504900	0.464300	0.4944	+1.938%	283,788	-43.568%
2025-12-02	0.5001	0.509890	0.485000	0.4850	+2.472%	221,430	-42.474%
2025-12-01	0.4957	0.517700	0.471950	0.4733	-10.036%	390,375	-41.052%
2025-11-28	0.5230	0.534000	0.510000	0.5261	+3.788%	139,499	-46.968%
2025-11-26	0.4784	0.523000	0.470200	0.5069	+8.987%	522,152	-44.960%
2025-11-25	0.4555	0.487900	0.448100	0.4651	+0.237%	491,740	-40.013%
2025-11-24	0.4440	0.472000	0.440100	0.4640	+2.882%	375,352	-39.871%
2025-11-21	0.4400	0.483999	0.421000	0.4510	+3.440%	542,529	-38.137%
2025-11-20	0.4600	0.494229	0.436000	0.4360	-4.260%	523,766	-36.009%
2025-11-19	0.4890	0.508900	0.455000	0.4554	-8.425%	247,518	-38.735%
2025-11-18	0.4750	0.505600	0.462200	0.4973	+6.102%	449,585	-43.897%
2025-11-17	0.4700	0.504990	0.455162	0.4687	+1.231%	570,060	-40.474%
2025-11-14	0.4570	0.493500	0.454500	0.4630	-4.634%	830,627	-39.741%
2025-11-13	0.5400	0.547500	0.450000	0.4855	-10.573%	1,400,819	-42.533%
2025-11-12	0.5847	0.597800	0.542300	0.5429	-7.780%	611,886	-48.609%
2025-11-11	0.5910	0.616000	0.560000	0.5887	-1.851%	338,496	-52.607%
2025-11-10	0.6450	0.646999	0.581100	0.5998	-2.073%	475,346	-53.484%
2025-11-07	0.5543	0.613800	0.550000	0.6125	+8.522%	549,084	-54.449%
2025-11-06	0.6091	0.610000	0.554400	0.5644	-4.339%	425,480	-50.567%
2025-11-05	0.5985	0.638600	0.580000	0.5900	-6.438%	776,435	-52.712%
2025-11-04	0.6449	0.718399	0.615600	0.6306	-7.306%	695,293	-55.756%
2025-11-03	0.7229	0.738000	0.663900	0.6803	-3.545%	517,359	-58.989%
2025-10-31	0.7000	0.747990	0.685000	0.7053	+1.176%	506,009	-60.442%
2025-10-30	0.7160	0.728400	0.680000	0.6971	-4.846%	683,163	-59.977%
2025-10-29	0.7518	0.774500	0.706400	0.7326	-2.554%	548,179	-61.916%
2025-10-28	0.7700	0.792900	0.740000	0.7518	-2.237%	522,309	-62.889%
2025-10-27	0.8290	0.837300	0.763100	0.7690	-2.498%	539,461	-63.719%
2025-10-24	0.7610	0.830000	0.761000	0.7887	+7.423%	1,339,566	-64.625%
2025-10-23	0.7500	0.774900	0.729400	0.7342	+1.831%	645,788	-61.999%
2025-10-22	0.7848	0.790000	0.683100	0.7210	-9.297%	1,741,583	-61.304%
2025-10-21	0.8800	0.899600	0.792000	0.7949	-10.089%	837,733	-64.901%
2025-10-20	0.8640	0.937899	0.861800	0.8841	+2.588%	889,455	-68.442%
2025-10-17	0.9500	0.990000	0.835500	0.8618	-17.924%	1,804,967	-67.626%
2025-10-16	1.0600	1.260000	0.945100	1.0500	+3.960%	5,541,460	-73.429%
2025-10-15	0.9400	1.020000	0.891700	1.0100	+13.496%	1,756,842	-72.376%
2025-10-14	0.8540	0.919900	0.803600	0.8899	-0.011%	829,161	-68.648%
2025-10-13	0.8900	0.890000	0.831000	0.8900	+3.332%	881,566	-68.652%
2025-10-10	0.9400	1.020000	0.840000	0.8613	-6.380%	1,718,189	-67.607%
2025-10-09	0.9500	0.960000	0.880000	0.9200	-3.138%	741,110	-69.674%
2025-10-08	0.8625	0.950000	0.851000	0.9498	+11.873%	1,075,158	-70.625%
2025-10-07	0.8909	0.900000	0.827500	0.8490	-5.193%	829,137	-67.138%
2025-10-06	0.8413	0.914900	0.839000	0.8955	+6.772%	814,127	-68.844%
2025-10-03	0.8900	0.921899	0.801000	0.8387	-1.746%	1,206,282	-66.734%
2025-10-02	0.7512	0.900000	0.750100	0.8536	+15.351%	2,267,620	-67.315%
2025-10-01	0.7218	0.748700	0.721800	0.7400	+0.667%	377,368	-62.297%
2025-09-30	0.7500	0.750000	0.724800	0.7351	-1.461%	501,545	-62.046%
2025-09-29	0.7200	0.766400	0.710100	0.7460	+4.996%	795,816	-62.601%
2025-09-26	0.6950	0.720000	0.680000	0.7105	+2.763%	423,644	-60.732%
2025-09-25	0.6800	0.719000	0.680000	0.6914	+0.203%	365,863	-59.647%
2025-09-24	0.6890	0.699900	0.681000	0.6900	+0.907%	275,509	-59.565%
2025-09-23	0.6900	0.709900	0.680000	0.6838	-0.219%	389,383	-59.199%
2025-09-22	0.6700	0.690000	0.650200	0.6853	+1.032%	507,405	-59.288%
2025-09-19	0.6500	0.678300	0.650000	0.6783	+3.874%	451,841	-58.868%
2025-09-18	0.6930	0.711700	0.653000	0.6530	-6.420%	582,617	-57.274%
2025-09-17	0.7000	0.728900	0.682000	0.6978	-1.021%	638,477	-60.017%
2025-09-16	0.6844	0.709900	0.660000	0.7050	+0.714%	389,953	-60.426%
2025-09-15	0.7100	0.722500	0.689800	0.7000	0.000%	822,586	-60.143%
2025-09-12	0.7120	0.714000	0.691200	0.7000	-1.325%	698,456	-60.143%
2025-09-11	0.7200	0.725000	0.692663	0.7094	-0.085%	567,170	-60.671%
2025-09-10	0.6900	0.749000	0.690000	0.7100	+3.348%	964,313	-60.704%
2025-09-09	0.6600	0.692500	0.640000	0.6870	+8.223%	724,401	-59.389%
2025-09-08	0.6616	0.661600	0.622400	0.6348	-1.581%	293,583	-56.049%
2025-09-05	0.5810	0.652500	0.570000	0.6450	+11.418%	549,118	-56.744%
2025-09-04	0.6200	0.625000	0.570000	0.5789	-4.614%	296,186	-51.805%
2025-09-03	0.6000	0.619800	0.584000	0.6069	-0.476%	333,283	-54.029%
2025-09-02	0.5934	0.620600	0.580200	0.6098	-1.119%	492,663	-54.247%
2025-08-29	0.6500	0.656000	0.592000	0.6167	-4.388%	475,340	-54.759%
2025-08-28	0.5900	0.659000	0.578400	0.6450	+9.993%	1,131,898	-56.744%
2025-08-27	0.5989	0.608900	0.562300	0.5864	-2.087%	255,426	-52.422%
2025-08-26	0.6060	0.635000	0.581300	0.5989	-1.041%	391,304	-53.415%
2025-08-25	0.5854	0.632400	0.570600	0.6052	+3.118%	749,473	-53.900%
2025-08-22	0.5312	0.594650	0.510000	0.5869	+11.727%	954,089	-52.462%
2025-08-21	0.5214	0.536600	0.510400	0.5253	+3.000%	247,855	-46.887%
2025-08-20	0.5000	0.520000	0.490000	0.5100	-3.116%	519,168	-45.294%
2025-08-19	0.5600	0.563200	0.510000	0.5264	-6.931%	633,387	-46.998%
2025-08-18	0.5700	0.587000	0.553600	0.5656	-2.466%	456,352	-50.672%
2025-08-15	0.5820	0.590000	0.570000	0.5799	-1.495%	345,435	-51.888%
2025-08-14	0.6090	0.614000	0.552000	0.5887	-0.825%	690,803	-52.607%
2025-08-13	0.5319	0.598000	0.531900	0.5936	+10.540%	1,021,253	-52.999%
2025-08-12	0.5795	0.608000	0.522100	0.5370	+6.379%	4,739,804	-48.045%
2025-08-11	0.5200	0.525000	0.485000	0.5048	+2.602%	9,584,490	-44.731%
2025-08-08	0.4990	0.518800	0.480000	0.4920	-2.187%	383,449	-43.293%
2025-08-07	0.5280	0.539000	0.460100	0.5030	-1.488%	609,410	-44.533%
2025-08-06	0.5200	0.527990	0.500000	0.5106	-3.642%	425,352	-45.358%
2025-08-05	0.5254	0.541734	0.524000	0.5299	-0.207%	163,977	-47.349%
2025-08-04	0.5508	0.550800	0.515000	0.5310	+4.158%	215,230	-47.458%
2025-08-01	0.5300	0.532200	0.496600	0.5098	-6.459%	623,151	-45.273%
2025-07-31	0.5529	0.552900	0.525000	0.5450	+0.907%	312,029	-48.807%
2025-07-30	0.5700	0.590000	0.531100	0.5401	-6.460%	379,529	-48.343%
2025-07-29	0.6299	0.629900	0.565100	0.5774	-8.740%	870,959	-51.680%
2025-07-28	0.6700	0.670000	0.620000	0.6327	-3.845%	377,968	-55.903%
2025-07-25	0.6800	0.699999	0.641300	0.6580	-4.263%	416,392	-57.599%
2025-07-24	0.7300	0.730000	0.675500	0.6873	-5.617%	641,466	-59.406%
2025-07-23	0.6850	0.737900	0.685000	0.7282	+5.536%	1,187,420	-61.686%
2025-07-22	0.6610	0.690000	0.640473	0.6900	+2.694%	449,506	-59.565%
2025-07-21	0.6800	0.703300	0.665200	0.6719	+1.007%	688,552	-58.476%
2025-07-18	0.7202	0.739900	0.612200	0.6652	-8.914%	1,296,094	-58.058%
2025-07-17	0.6811	0.740000	0.670000	0.7303	+5.856%	954,083	-61.797%
2025-07-16	0.6600	0.694900	0.655200	0.6899	+5.296%	1,595,965	-59.559%
2025-07-15	0.7482	0.753800	0.600000	0.6552	-14.004%	2,139,194	-57.418%
2025-07-14	0.7600	0.850000	0.720000	0.7619	+8.843%	3,864,754	-63.381%
2025-07-11	0.7000	0.816800	0.661800	0.7000	+8.342%	6,631,183	-60.143%
2025-07-10	0.6107	0.720000	0.610100	0.6461	+4.042%	2,276,316	-56.818%
2025-07-09	0.6200	0.647900	0.590000	0.6210	+2.306%	640,563	-55.072%
2025-07-08	0.6000	0.613000	0.580200	0.6070	+2.034%	299,492	-54.036%
2025-07-07	0.6400	0.650150	0.580000	0.5949	-4.755%	611,396	-53.101%
2025-07-03	0.6200	0.667000	0.610200	0.6246	+2.815%	441,706	-55.331%
2025-07-02	0.6000	0.639700	0.580000	0.6075	+3.316%	691,268	-54.074%
2025-07-01	0.5938	0.593800	0.561000	0.5880	-0.356%	408,080	-52.551%
2025-06-30	0.5900	0.600200	0.590000	0.5901	+3.763%	481,412	-52.720%
2025-06-27	0.6290	0.633200	0.541400	0.5687	-6.232%	892,751	-50.941%
2025-06-26	0.5550	0.628800	0.546500	0.6065	+10.999%	734,367	-53.998%
2025-06-25	0.5549	0.576999	0.530000	0.5464	+1.185%	306,524	-48.939%
2025-06-24	0.5200	0.579900	0.520000	0.5400	+3.846%	451,313	-48.333%
2025-06-23	0.5800	0.580000	0.520000	0.5200	-11.864%	571,803	-46.346%
2025-06-20	0.6395	0.660000	0.572500	0.5900	-7.276%	482,910	-52.712%
2025-06-18	0.6605	0.689900	0.621000	0.6363	-3.620%	308,882	-56.153%
2025-06-17	0.6700	0.697400	0.660000	0.6602	-1.521%	103,525	-57.740%
2025-06-16	0.7000	0.700000	0.660000	0.6704	-0.104%	236,936	-58.383%
2025-06-13	0.7000	0.705000	0.620000	0.6711	-7.166%	500,480	-58.426%
2025-06-12	0.7500	0.750000	0.710000	0.7229	-3.575%	202,594	-61.405%
2025-06-11	0.7400	0.769600	0.731600	0.7497	-0.557%	318,016	-62.785%
2025-06-10	0.7680	0.787000	0.730900	0.7539	-2.723%	179,424	-62.992%
2025-06-09	0.7600	0.785800	0.752700	0.7750	+1.974%	324,370	-64.000%
2025-06-06	0.7400	0.789900	0.740000	0.7600	+2.842%	334,023	-63.289%
2025-06-05	0.7902	0.790200	0.710100	0.7390	-6.337%	381,078	-62.246%
2025-06-04	0.7814	0.808900	0.751000	0.7890	-0.517%	396,852	-64.639%
2025-06-03	0.7800	0.827000	0.766100	0.7931	+1.032%	535,523	-64.822%
2025-06-02	0.7448	0.788300	0.740500	0.7850	+3.562%	204,119	-64.459%
2025-05-30	0.7810	0.790000	0.712000	0.7580	-4.269%	446,163	-63.193%
2025-05-29	0.8161	0.830000	0.760700	0.7918	-3.604%	676,292	-64.764%
2025-05-28	0.8700	0.878999	0.806000	0.8214	-5.150%	351,002	-66.034%
2025-05-27	0.8645	0.896900	0.840100	0.8660	+2.002%	487,632	-67.783%
2025-05-23	0.8700	0.870000	0.810000	0.8490	-4.209%	504,427	-67.138%
2025-05-22	0.9300	0.940000	0.862900	0.8863	+0.023%	480,779	-68.521%
2025-05-21	0.9301	0.980000	0.812000	0.8861	-2.819%	1,045,267	-68.514%
2025-05-20	0.8600	1.040000	0.828220	0.9118	+7.271%	1,495,696	-69.401%
2025-05-19	0.8249	0.856000	0.796500	0.8500	+1.432%	195,367	-67.176%
2025-05-16	0.7600	0.880000	0.750000	0.8380	+7.285%	629,588	-66.706%
2025-05-15	0.7600	0.791400	0.680000	0.7811	-3.580%	630,801	-64.281%
2025-05-14	0.8180	0.819000	0.735000	0.8101	+0.025%	623,154	-65.560%
2025-05-13	0.6800	0.834800	0.663300	0.8099	+19.719%	1,359,777	-65.551%
2025-05-12	0.6800	0.687900	0.650000	0.6765	+5.047%	580,078	-58.758%
2025-05-09	0.6600	0.693000	0.620000	0.6440	-1.979%	400,103	-56.677%
2025-05-08	0.6320	0.669090	0.622300	0.6570	+7.493%	391,303	-57.534%
2025-05-07	0.6230	0.643000	0.592400	0.6112	+0.692%	337,710	-54.352%
2025-05-06	0.5800	0.607000	0.572000	0.6070	+1.099%	230,600	-54.036%
2025-05-05	0.6000	0.625000	0.580200	0.6004	-0.596%	254,406	-53.531%
2025-05-02	0.5800	0.606000	0.576400	0.6040	+6.245%	579,544	-53.808%
2025-05-01	0.5600	0.589700	0.560000	0.5685	+2.543%	280,046	-50.923%
2025-04-30	0.5600	0.560800	0.540500	0.5544	-2.737%	263,402	-49.675%
2025-04-29	0.5400	0.577800	0.540000	0.5700	+5.127%	302,226	-51.053%
2025-04-28	0.5562	0.580000	0.536000	0.5422	-2.517%	227,770	-48.543%
2025-04-25	0.5441	0.570000	0.534500	0.5562	+3.963%	426,633	-49.838%
2025-04-24	0.5000	0.625000	0.490000	0.5350	+10.082%	1,415,220	-47.850%
2025-04-23	0.5130	0.549900	0.483600	0.4860	-1.480%	495,798	-42.593%
2025-04-22	0.4460	0.504000	0.446000	0.4933	+10.705%	419,786	-43.442%
2025-04-21	0.4500	0.462200	0.431100	0.4456	-4.316%	184,666	-37.388%
2025-04-17	0.4600	0.489900	0.460000	0.4657	+2.217%	109,778	-40.090%
2025-04-16	0.4700	0.475000	0.445160	0.4556	-5.064%	154,405	-38.762%
2025-04-15	0.5095	0.514900	0.470200	0.4799	-6.816%	158,426	-41.863%
2025-04-14	0.4890	0.520000	0.474100	0.5150	+12.200%	302,202	-45.825%
2025-04-11	0.4400	0.468900	0.440000	0.4590	+5.275%	186,928	-39.216%
2025-04-10	0.4300	0.446600	0.430000	0.4360	+1.395%	295,261	-36.009%
2025-04-09	0.3977	0.443287	0.381100	0.4300	+8.312%	377,936	-35.116%
2025-04-08	0.4494	0.452300	0.392000	0.3970	-6.720%	245,824	-29.723%
2025-04-07	0.4290	0.450000	0.361000	0.4256	-11.074%	495,494	-34.445%
2025-04-04	0.4900	0.504000	0.465100	0.4786	-5.321%	239,143	-41.705%
2025-04-03	0.4800	0.520000	0.462610	0.5055	-8.091%	232,649	-44.807%
2025-04-02	0.3900	0.556300	0.390000	0.5500	+27.907%	732,480	-49.273%
2025-04-01	0.3971	0.463800	0.390000	0.4300	+7.905%	349,624	-35.116%
2025-03-31	0.4100	0.418600	0.375500	0.3985	-4.870%	362,933	-29.987%
2025-03-28	0.4524	0.469500	0.414800	0.4189	-8.915%	334,144	-33.397%
2025-03-27	0.4400	0.469000	0.440000	0.4599	+1.478%	112,752	-39.335%
2025-03-26	0.4700	0.494600	0.445000	0.4532	-3.574%	477,761	-38.438%
2025-03-25	0.4800	0.500000	0.470000	0.4700	-1.053%	179,029	-40.638%
2025-03-24	0.5070	0.519900	0.475000	0.4750	-1.062%	291,996	-41.263%
2025-03-21	0.4800	0.490000	0.455100	0.4801	+5.959%	136,285	-41.887%
2025-03-20	0.4700	0.492200	0.451600	0.4531	-3.349%	119,890	-38.424%
2025-03-19	0.4800	0.494900	0.464000	0.4688	-1.097%	286,447	-40.486%
2025-03-18	0.4840	0.490000	0.460000	0.4740	-4.049%	181,462	-41.139%
2025-03-17	0.4957	0.507900	0.481800	0.4940	+0.203%	184,209	-43.522%
2025-03-14	0.5100	0.533000	0.484400	0.4930	-5.556%	455,232	-43.408%
2025-03-13	0.5440	0.550000	0.500000	0.5220	-3.885%	323,883	-46.552%
2025-03-12	0.5500	0.550000	0.530300	0.5431	-1.737%	114,038	-48.628%
2025-03-11	0.5400	0.574166	0.527600	0.5527	+1.227%	145,188	-49.521%
2025-03-10	0.5810	0.592600	0.530000	0.5460	-8.848%	322,311	-48.901%
2025-03-07	0.5622	0.607300	0.561000	0.5990	+4.392%	200,429	-53.422%
2025-03-06	0.5900	0.607900	0.560700	0.5738	-2.795%	158,163	-51.377%
2025-03-05	0.5900	0.609900	0.580100	0.5903	+0.034%	220,635	-52.736%
2025-03-04	0.5811	0.634500	0.552500	0.5901	-0.489%	271,796	-52.720%
2025-03-03	0.6600	0.690000	0.590000	0.5930	-5.873%	897,861	-52.951%
2025-02-28	0.6000	0.644500	0.595100	0.6300	+2.941%	215,707	-55.714%
2025-02-27	0.6735	0.673500	0.601900	0.6120	-5.204%	380,316	-54.412%
2025-02-26	0.6320	0.673300	0.621000	0.6456	+0.545%	136,069	-56.784%
2025-02-25	0.6495	0.666000	0.605600	0.6421	-3.545%	333,485	-56.549%
2025-02-24	0.6700	0.686700	0.630200	0.6657	-0.060%	393,976	-58.089%
2025-02-21	0.7000	0.734000	0.660000	0.6661	-6.722%	514,621	-58.114%
2025-02-20	0.7310	0.739999	0.700000	0.7141	-3.721%	202,483	-60.930%
2025-02-19	0.7390	0.757000	0.720000	0.7417	+0.529%	150,615	-62.384%
2025-02-18	0.7500	0.752600	0.716400	0.7378	-0.432%	237,697	-62.185%
2025-02-14	0.7999	0.799900	0.720000	0.7410	-5.231%	320,423	-62.348%
2025-02-13	0.7100	0.785400	0.700200	0.7819	+9.510%	436,593	-64.318%
2025-02-12	0.7100	0.729899	0.680000	0.7140	-0.377%	471,383	-60.924%
2025-02-11	0.7400	0.749899	0.706010	0.7167	-4.529%	358,427	-61.072%
2025-02-10	0.7700	0.777800	0.742500	0.7507	-1.997%	335,729	-62.835%
2025-02-07	0.7842	0.817400	0.750000	0.7660	-2.408%	415,583	-63.577%
2025-02-06	0.7700	0.800000	0.760000	0.7849	+2.094%	348,219	-64.454%
2025-02-05	0.8293	0.844501	0.760000	0.7688	-6.631%	316,163	-63.710%
2025-02-04	0.8250	0.855200	0.820100	0.8234	-2.163%	289,660	-66.116%
2025-02-03	0.8146	0.857800	0.775000	0.8416	-3.542%	320,880	-66.849%
2025-01-31	0.8700	0.908000	0.860200	0.8725	-0.286%	264,663	-68.023%
2025-01-30	0.8620	0.900000	0.850000	0.8750	+1.098%	401,476	-68.114%
2025-01-29	0.9000	0.909699	0.850000	0.8655	-5.914%	328,491	-67.764%
2025-01-28	0.8900	0.936500	0.863300	0.9199	+3.336%	334,556	-69.671%
2025-01-27	0.9700	0.972700	0.860000	0.8902	-9.981%	653,401	-68.659%
2025-01-24	1.0000	1.049900	0.970300	0.9889	+1.022%	602,268	-71.787%
2025-01-23	0.9500	0.998599	0.940000	0.9789	-0.112%	515,455	-71.499%
2025-01-22	1.0200	1.038400	0.967300	0.9800	-3.922%	980,327	-71.531%
2025-01-21	1.0800	1.080000	1.020000	1.0200	-6.422%	629,853	-72.647%
2025-01-17	1.0500	1.120000	1.035000	1.0900	+6.863%	1,349,501	-74.404%
2025-01-16	1.0400	1.040000	1.000000	1.0200	-3.774%	315,855	-72.647%
2025-01-15	1.0200	1.080000	1.000000	1.0600	+6.000%	636,951	-73.679%
2025-01-14	1.0500	1.060000	1.000000	1.0000	-2.913%	510,221	-72.100%
2025-01-13	1.0600	1.060000	0.980000	1.0300	-5.505%	505,761	-72.913%
2025-01-10	1.0600	1.130000	1.031300	1.0900	+2.830%	723,200	-74.404%
2025-01-08	1.1600	1.160000	0.990100	1.0600	-4.505%	1,336,166	-73.679%
2025-01-07	1.0600	1.180000	1.050000	1.1100	+4.717%	1,932,353	-74.865%
2025-01-06	1.0900	1.095000	1.040000	1.0600	-2.752%	402,376	-73.679%
2025-01-03	0.9800	1.109900	0.967000	1.0900	+7.921%	548,069	-74.404%
2025-01-02	0.9750	1.090000	0.969400	1.0100	+6.969%	572,911	-72.376%
2024-12-31	0.9400	0.970000	0.904600	0.9442	+0.447%	395,607	-70.451%
2024-12-30	0.9507	0.970100	0.910000	0.9400	-2.185%	396,359	-70.319%
2024-12-27	1.0200	1.020000	0.951600	0.9610	-7.596%	483,962	-70.968%
2024-12-26	1.0000	1.040000	0.989000	1.0400	+2.970%	342,201	-73.173%
2024-12-24	0.9800	1.040000	0.960300	1.0100	+5.450%	322,287	-72.376%
2024-12-23	0.9800	0.989200	0.937400	0.9578	-4.220%	373,021	-70.871%
2024-12-20	1.0100	1.060000	0.960400	1.0000	-0.990%	482,601	-72.100%
2024-12-19	1.0800	1.123000	1.000000	1.0100	-4.717%	723,003	-72.376%
2024-12-18	1.1700	1.187900	1.041000	1.0600	-12.397%	1,099,169	-73.679%
2024-12-17	1.2600	1.270000	1.175000	1.2100	-3.200%	554,436	-76.942%
2024-12-16	1.2400	1.305000	1.210000	1.2500	+2.459%	1,192,290	-77.680%
2024-12-13	1.2700	1.280000	1.200000	1.2200	-1.613%	675,219	-77.131%
2024-12-12	1.2900	1.320000	1.225000	1.2400	-6.061%	875,410	-77.500%
2024-12-11	1.3300	1.335000	1.250000	1.3200	0.000%	970,268	-78.864%
2024-12-10	1.4400	1.470000	1.300000	1.3200	-7.692%	1,248,296	-78.864%
2024-12-09	1.5300	1.670000	1.410000	1.4300	-5.921%	1,644,667	-80.490%
2024-12-06	1.4300	1.529400	1.385000	1.5200	+9.353%	907,986	-81.645%
2024-12-05	1.5100	1.522800	1.370000	1.3900	-2.797%	1,031,335	-79.928%
2024-12-04	1.3700	1.430000	1.330000	1.4300	+5.926%	674,870	-80.490%
2024-12-03	1.4300	1.445000	1.320000	1.3500	-5.594%	339,501	-79.333%
2024-12-02	1.5100	1.510000	1.380000	1.4300	-2.721%	574,874	-80.490%
2024-11-29	1.4000	1.535200	1.400000	1.4700	+6.522%	727,931	-81.020%
2024-11-27	1.2000	1.400000	1.200000	1.3800	+15.000%	847,906	-79.783%
2024-11-26	1.2800	1.330000	1.180000	1.2000	-6.977%	810,097	-76.750%
2024-11-25	1.4000	1.400000	1.270000	1.2900	-5.147%	905,992	-78.372%
2024-11-22	1.2800	1.389900	1.250000	1.3600	+4.615%	965,182	-79.485%
2024-11-21	1.4200	1.490000	1.280000	1.3000	-7.143%	2,100,174	-78.538%
2024-11-20	1.5900	1.600000	1.340000	1.4000	-7.285%	1,462,825	-80.071%
2024-11-19	1.3700	1.600000	1.370000	1.5100	+10.219%	1,380,254	-81.523%
2024-11-18	1.4700	1.490000	1.360100	1.3700	-8.054%	1,179,249	-79.635%
2024-11-15	1.4700	1.550000	1.400000	1.4900	+2.759%	905,950	-81.275%
2024-11-14	1.5900	1.650000	1.450000	1.4500	-5.844%	1,107,567	-80.759%
2024-11-13	1.7500	1.900000	1.450000	1.5400	-12.000%	2,324,257	-81.883%
2024-11-12	1.5500	1.800000	1.450000	1.7500	+8.025%	2,520,062	-84.057%
2024-11-11	1.4500	1.650000	1.370000	1.6200	+29.600%	4,444,473	-82.778%
2024-11-08	1.3000	1.320000	1.210000	1.2500	-2.344%	827,794	-77.680%
2024-11-07	1.2000	1.340000	1.170000	1.2800	+7.563%	1,339,811	-78.203%
2024-11-06	1.1100	1.210000	1.080000	1.1900	+14.423%	1,237,545	-76.555%
2024-11-05	1.0700	1.072800	1.015000	1.0400	+0.971%	505,947	-73.173%
2024-11-04	1.0200	1.070000	1.000000	1.0300	+0.980%	697,848	-72.913%
2024-11-01	1.0300	1.100000	1.020000	1.0200	-1.923%	397,505	-72.647%
2024-10-31	1.0400	1.090000	1.020000	1.0400	-2.804%	377,169	-73.173%
2024-10-30	1.1500	1.160000	1.010000	1.0700	-7.759%	747,946	-73.925%
2024-10-29	1.1700	1.340000	1.130000	1.1600	+2.655%	2,070,683	-75.948%
2024-10-28	1.0900	1.170000	1.065000	1.1300	+8.654%	893,338	-75.310%
2024-10-25	1.0600	1.100000	1.030000	1.0400	-2.804%	648,650	-73.173%
2024-10-24	1.0700	1.160000	1.050000	1.0700	+2.885%	997,158	-73.925%
2024-10-23	1.0900	1.090100	0.991100	1.0400	-5.455%	645,932	-73.173%
2024-10-22	1.0600	1.115000	1.045000	1.1000	+3.774%	536,097	-74.636%
2024-10-21	1.0500	1.078000	1.020000	1.0600	-0.935%	458,998	-73.679%
2024-10-18	0.9800	1.120000	0.975000	1.0700	+11.331%	866,338	-73.925%
2024-10-17	0.9900	0.990000	0.960000	0.9611	-2.555%	258,836	-70.971%
2024-10-16	0.9465	0.998400	0.900100	0.9863	+4.315%	618,728	-71.712%
2024-10-15	0.9517	1.090000	0.931500	0.9455	-1.572%	803,493	-70.492%
2024-10-14	0.9049	1.020000	0.890200	0.9606	+11.078%	697,093	-70.956%
2024-10-11	0.8500	0.878700	0.840300	0.8648	+0.993%	159,858	-67.738%
2024-10-10	0.8700	0.870000	0.831700	0.8563	-1.211%	136,818	-67.418%
2024-10-09	0.8617	0.895000	0.840000	0.8668	+0.791%	154,728	-67.813%
2024-10-08	0.8672	0.899299	0.831300	0.8600	-1.376%	121,164	-67.558%
2024-10-07	0.8500	0.914000	0.850000	0.8720	-0.034%	452,111	-68.005%
2024-10-04	0.8598	0.879800	0.851000	0.8723	+1.454%	192,044	-68.016%
2024-10-03	0.8600	0.870100	0.851000	0.8598	-0.139%	93,276	-67.551%
2024-10-02	0.8563	0.886000	0.851000	0.8610	-2.159%	349,393	-67.596%
2024-10-01	0.9014	0.950000	0.861100	0.8800	-2.719%	216,521	-68.295%
2024-09-30	0.9767	0.992400	0.900000	0.9046	-8.856%	289,074	-69.158%
2024-09-27	1.0000	1.040000	0.957700	0.9925	+0.253%	452,104	-71.889%
2024-09-26	0.9000	0.998900	0.900000	0.9900	+11.361%	608,607	-71.818%
2024-09-25	0.8800	0.909000	0.870200	0.8890	-0.112%	153,368	-68.616%
2024-09-24	0.8787	0.900000	0.837500	0.8900	+2.346%	231,168	-68.652%
2024-09-23	0.8963	0.909900	0.869600	0.8696	-2.413%	122,258	-67.916%
2024-09-20	0.8920	0.910000	0.878000	0.8911	-0.101%	90,215	-68.690%
2024-09-19	0.9100	0.949900	0.890000	0.8920	+2.388%	231,869	-68.722%
2024-09-18	0.8800	0.950000	0.871200	0.8712	-1.011%	141,911	-67.975%
2024-09-17	0.8800	0.918000	0.851400	0.8801	-0.215%	130,441	-68.299%
2024-09-16	0.8636	0.890000	0.860000	0.8820	+0.227%	213,925	-68.367%
2024-09-13	0.8500	0.890000	0.830000	0.8800	+4.762%	275,712	-68.295%
2024-09-12	0.8300	0.868000	0.800800	0.8400	+2.439%	178,715	-66.786%
2024-09-11	0.7700	0.824900	0.729163	0.8200	+8.179%	194,961	-65.976%
2024-09-10	0.7200	0.779700	0.700010	0.7580	+6.640%	376,261	-63.193%
2024-09-09	0.7204	0.750000	0.671000	0.7108	0.000%	379,053	-60.748%
2024-09-06	0.7520	0.773300	0.692000	0.7108	-5.479%	339,179	-60.748%
2024-09-05	0.8000	0.835500	0.750000	0.7520	-5.988%	336,364	-62.899%
2024-09-04	0.8152	0.840500	0.780000	0.7999	-2.392%	364,857	-65.121%
2024-09-03	0.9087	0.929900	0.816600	0.8195	-9.816%	487,942	-65.955%
2024-08-30	0.9465	0.969900	0.866300	0.9087	-4.778%	226,329	-69.297%
2024-08-29	0.9530	0.976700	0.930000	0.9543	+1.048%	210,179	-70.764%
2024-08-28	1.0000	1.030000	0.920100	0.9444	-6.495%	263,407	-70.457%
2024-08-27	1.0000	1.010000	0.960000	1.0100	0.000%	331,988	-72.376%
2024-08-26	1.0200	1.020000	0.983800	1.0100	-1.942%	341,319	-72.376%
2024-08-23	0.9864	1.040000	0.970000	1.0300	+4.696%	615,330	-72.913%
2024-08-22	0.9900	1.010000	0.940300	0.9838	-1.620%	388,742	-71.641%
2024-08-21	0.8649	1.027600	0.853500	1.0000	+13.675%	666,284	-72.100%
2024-08-20	0.8600	0.890000	0.850000	0.8797	+4.726%	497,751	-68.285%
2024-08-19	0.8190	0.860000	0.819000	0.8400	+0.179%	275,054	-66.786%
2024-08-16	0.8000	0.850000	0.791300	0.8385	+2.883%	358,708	-66.726%
2024-08-15	0.8500	0.879900	0.800000	0.8150	-4.466%	453,660	-65.767%
2024-08-14	0.8900	0.890000	0.835200	0.8531	-3.046%	243,425	-67.296%
2024-08-13	0.8530	0.894400	0.840000	0.8799	+1.313%	307,249	-68.292%
2024-08-12	0.8900	0.900000	0.822100	0.8685	-0.058%	108,152	-67.876%
2024-08-09	0.8970	0.900000	0.852000	0.8690	-1.830%	129,615	-67.894%
2024-08-08	0.8600	0.906300	0.810000	0.8852	+6.369%	411,911	-68.482%
2024-08-07	0.8900	0.918000	0.820000	0.8322	-5.432%	263,397	-66.474%
2024-08-06	0.8800	0.890000	0.854200	0.8800	+1.382%	197,364	-68.295%
2024-08-05	0.7651	0.873300	0.745100	0.8680	-5.539%	523,607	-67.857%
2024-08-02	0.9800	0.980198	0.901100	0.9189	-8.101%	468,520	-69.638%