Dark

ANY
Sphere 3D Corp. Common Shares
stock NASDAQ

At Close

Jul 23, 2026 3:58:43 PM EDT

1.76USD+7.975%(+0.13)934,679

1.47Bid 2.15Ask 0.68Spread

Pre-market

Jul 23, 2026 9:27:30 AM EDT

1.64USD+0.613%(+0.01)403

After-hours

Jul 23, 2026 4:59:30 PM EDT

1.90USD+7.955%(+0.14)89,129

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	1.6200	1.7800	1.6100	1.7600	+7.975%	934,679	0.000%
2026-07-22	1.6400	1.7299	1.5000	1.6300	0.000%	390,728	+7.975%
2026-07-21	1.6400	1.7313	1.6200	1.6300	+1.875%	157,260	+7.975%
2026-07-20	1.7000	1.8100	1.5700	1.6000	-5.882%	201,027	+10.000%
2026-07-17	1.6200	1.7600	1.5830	1.7000	+1.796%	62,465	+3.529%
2026-07-16	1.8000	1.8200	1.6000	1.6700	-9.730%	154,265	+5.389%
2026-07-15	1.9000	1.9500	1.7800	1.8500	-2.116%	149,355	-4.865%
2026-07-14	1.9400	1.9500	1.8100	1.8900	-0.526%	138,592	-6.878%
2026-07-13	2.0500	2.1701	1.8600	1.9000	-9.091%	327,625	-7.368%
2026-07-10	2.0800	2.3800	1.9200	2.0900	-5.000%	912,434	-15.789%
2026-07-09	2.3500	2.4250	2.0900	2.2000	-6.383%	223,910	-20.000%
2026-07-08	2.3900	2.5039	2.2800	2.3500	-4.472%	218,893	-25.106%
2026-07-07	2.5800	2.5800	2.4400	2.4600	-5.019%	109,607	-28.455%
2026-07-06	2.4600	2.6000	2.4500	2.5900	+6.148%	91,130	-32.046%
2026-07-02	2.4500	2.6590	2.3600	2.4400	-0.408%	134,116	-27.869%
2026-07-01	2.6600	2.7441	2.4300	2.4500	-11.232%	241,811	-28.163%
2026-06-30	2.6400	2.7900	2.6020	2.7600	+1.845%	136,161	-36.232%
2026-06-29	2.6800	2.7599	2.6341	2.7100	-0.733%	124,232	-35.055%
2026-06-26	2.6900	2.8000	2.6441	2.7300	-0.365%	146,552	-35.531%
2026-06-25	3.2000	3.2500	2.5501	2.7400	-7.119%	2,644,928	-35.766%
2026-06-24	3.0500	3.1700	2.7600	2.9500	-3.909%	228,969	-40.339%
2026-06-23	3.0900	3.1699	3.0200	3.0700	-6.687%	182,634	-42.671%
2026-06-22	3.5000	3.5900	3.0600	3.2900	-4.082%	398,290	-46.505%
2026-06-18	4.2100	4.2100	3.3500	3.4300	-18.138%	815,025	-48.688%
2026-06-17	3.6000	4.2900	3.4214	4.1900	+20.402%	1,279,771	-57.995%
2026-06-16	3.1400	3.5600	3.0400	3.4800	+11.538%	1,031,136	-49.425%
2026-06-15	3.0600	3.2400	2.9700	3.1200	+10.247%	457,953	-43.590%
2026-06-12	3.0600	3.1599	2.7500	2.8300	-10.726%	331,828	-37.809%
2026-06-11	2.8700	3.1900	2.7350	3.1700	+10.839%	599,574	-44.479%
2026-06-10	3.0600	3.1500	2.7544	2.8600	-8.039%	358,527	-38.462%
2026-06-09	3.5000	3.7223	2.9400	3.1100	-9.593%	615,752	-43.408%
2026-06-08	4.0200	4.1700	3.3400	3.4400	-14.851%	906,360	-48.837%
2026-06-05	4.2400	4.6900	3.9900	4.0400	-6.912%	1,412,219	-56.436%
2026-06-04	4.7600	4.8699	3.8100	4.3400	-23.186%	3,030,032	-59.447%
2026-06-03	3.8500	6.2000	3.5900	5.6500	+44.501%	26,851,906	-68.850%
2026-06-02	4.1650	4.4700	3.3800	3.9100	-2.736%	13,445,993	-54.987%
2026-06-01	3.1650	4.8299	2.8600	4.0200	+111.579%	128,250,363	-56.219%
2026-05-29	1.9300	1.9500	1.8750	1.9000	-1.042%	186,884	-7.368%
2026-05-28	1.9200	2.0082	1.8700	1.9200	+1.053%	132,236	-8.333%
2026-05-27	1.9000	1.9480	1.8400	1.9000	+2.151%	101,586	-7.368%
2026-05-26	1.9400	1.9700	1.8300	1.8600	-1.587%	137,176	-5.376%
2026-05-22	1.9400	2.0500	1.8500	1.8900	-2.073%	120,393	-6.878%
2026-05-21	1.8800	1.9500	1.8524	1.9300	+4.891%	136,504	-8.808%
2026-05-20	1.8200	1.9000	1.7501	1.8400	+2.222%	128,915	-4.348%
2026-05-19	1.6900	1.8600	1.6900	1.8000	+7.143%	89,285	-2.222%
2026-05-18	2.1900	2.2300	1.6001	1.6800	-26.638%	578,450	+4.762%
2026-05-15	2.3700	2.4285	2.2400	2.2900	-5.761%	146,071	-23.144%
2026-05-14	2.1100	2.4800	2.0200	2.4300	+14.085%	551,136	-27.572%
2026-05-13	1.8500	2.1700	1.8000	2.1300	+15.135%	268,030	-17.371%
2026-05-12	1.9200	1.9799	1.7900	1.8500	-6.566%	101,127	-4.865%
2026-05-11	1.7800	2.1000	1.7800	1.9800	+8.791%	254,469	-11.111%
2026-05-08	2.0000	2.0000	1.8000	1.8200	-8.081%	149,995	-3.297%
2026-05-07	1.8500	2.0990	1.8500	1.9800	+11.236%	661,865	-11.111%
2026-05-06	1.5400	1.8300	1.5100	1.7800	+18.667%	434,855	-1.124%
2026-05-05	1.5200	1.5300	1.4700	1.5000	+2.041%	166,672	+17.333%
2026-05-04	1.5400	1.5800	1.4700	1.4700	-6.369%	141,298	+19.728%
2026-05-01	1.4900	1.6000	1.4701	1.5700	+6.803%	131,575	+12.102%
2026-04-30	1.3900	1.5199	1.3800	1.4700	+4.255%	121,504	+19.728%
2026-04-29	1.4400	1.4400	1.3700	1.4100	-1.399%	37,321	+24.823%
2026-04-28	1.4100	1.4600	1.3801	1.4300	+0.704%	73,569	+23.077%
2026-04-27	1.4600	1.4800	1.4050	1.4200	-2.069%	49,881	+23.944%
2026-04-24	1.4400	1.4800	1.4000	1.4500	+2.837%	66,832	+21.379%
2026-04-23	1.4500	1.4500	1.3601	1.4100	-1.399%	123,500	+24.823%
2026-04-22	1.4500	1.5400	1.4100	1.4300	+2.878%	102,337	+23.077%
2026-04-21	1.5100	1.5400	1.3700	1.3900	-7.333%	144,826	+26.619%
2026-04-20	1.5000	1.5699	1.4500	1.5000	-0.662%	151,702	+17.333%
2026-04-17	1.5500	1.6400	1.4900	1.5100	-0.658%	272,722	+16.556%
2026-04-16	1.5800	1.5900	1.4800	1.5200	-1.299%	164,286	+15.789%
2026-04-15	1.5200	1.6300	1.5000	1.5400	+4.054%	172,178	+14.286%
2026-04-14	1.5200	1.6500	1.4600	1.4800	+2.069%	291,611	+18.919%
2026-04-13	1.4600	1.4700	1.4050	1.4500	0.000%	56,716	+21.379%
2026-04-10	1.4500	1.5300	1.4500	1.4500	0.000%	59,988	+21.379%
2026-04-09	1.4500	1.5000	1.4020	1.4500	-1.024%	33,744	+21.379%
2026-04-08	1.4700	1.5599	1.4400	1.4650	+3.169%	64,947	+20.137%
2026-04-07	1.4300	1.5000	1.3907	1.4200	-4.698%	50,223	+23.944%
2026-04-06	1.5400	1.5600	1.4900	1.4900	-1.974%	35,173	+18.121%
2026-04-02	1.4700	1.5600	1.4410	1.5200	+0.662%	34,709	+15.789%
2026-04-01	1.4500	1.5400	1.4497	1.5100	+4.138%	83,559	+16.556%
2026-03-31	1.3800	1.4500	1.3700	1.4500	+3.571%	36,930	+21.379%
2026-03-30	1.3600	1.4800	1.3600	1.4000	-1.408%	95,716	+25.714%
2026-03-27	1.3700	1.4700	1.3400	1.4200	+1.429%	89,922	+23.944%
2026-03-26	1.4100	1.4799	1.3702	1.4000	-2.778%	53,318	+25.714%
2026-03-25	1.3300	1.5100	1.3300	1.4400	+9.924%	152,472	+22.222%
2026-03-24	1.3300	1.3600	1.2700	1.3100	-4.380%	119,135	+34.351%
2026-03-23	1.4000	1.4000	1.2821	1.3700	-2.837%	163,284	+28.467%
2026-03-20	1.5200	1.5200	1.4100	1.4100	-9.032%	142,070	+24.823%
2026-03-19	1.5600	1.5700	1.4500	1.5500	-2.516%	148,762	+13.548%
2026-03-18	1.5800	1.6300	1.5500	1.5900	0.000%	215,259	+10.692%
2026-03-17	1.6600	1.7371	1.5600	1.5900	-6.471%	251,381	+10.692%
2026-03-16	1.6500	1.7900	1.6200	1.7000	+4.938%	380,154	+3.529%
2026-03-13	1.6000	1.6700	1.5550	1.6200	+1.250%	243,595	+8.642%
2026-03-12	1.6000	1.6500	1.5000	1.6000	-0.621%	481,223	+10.000%
2026-03-11	1.7900	1.8550	1.6050	1.6100	-12.022%	504,974	+9.317%
2026-03-10	1.8000	1.8800	1.6000	1.8300	+0.549%	844,722	-3.825%
2026-03-09	1.6400	1.8700	1.6100	1.8200	+2.825%	1,241,390	-3.297%
2026-03-06	1.7000	1.9099	1.5800	1.7700	+21.233%	18,145,427	-0.565%
2026-03-05	1.4000	1.5200	1.3800	1.4600	+5.797%	6,662,761	+20.548%
2026-03-04	1.3500	1.5000	1.3500	1.3800	+2.222%	127,290	+27.536%
2026-03-03	1.4200	1.4200	1.2700	1.3500	-7.534%	87,774	+30.370%
2026-03-02	1.4600	1.6100	1.4490	1.4600	-1.351%	233,303	+20.548%
2026-02-27	1.5700	1.5700	1.4500	1.4800	-7.500%	160,693	+18.919%
2026-02-26	1.4500	1.6000	1.4100	1.6000	+11.111%	283,548	+10.000%
2026-02-25	1.3800	1.6955	1.3600	1.4400	+10.345%	827,270	+22.222%
2026-02-24	1.1800	1.5500	1.1800	1.3050	+11.538%	468,475	+34.866%
2026-02-23	1.2900	1.3400	1.1300	1.1700	-3.306%	202,461	+50.427%
2026-02-20	1.0900	1.3100	1.0842	1.2100	+11.009%	390,882	+45.455%
2026-02-19	1.2100	1.2200	1.0900	1.0900	-9.917%	190,335	+61.468%
2026-02-18	1.2400	1.3199	1.1600	1.2100	-1.626%	133,954	+45.455%
2026-02-17	1.3500	1.3600	1.1550	1.2300	-8.889%	160,909	+43.089%
2026-02-13	1.3200	1.4500	1.2701	1.3500	+3.053%	95,057	+30.370%
2026-02-12	1.4764	1.4858	1.2600	1.3100	-7.746%	156,510	+34.351%
2026-02-11	1.7500	1.7550	1.2500	1.4200	-14.458%	341,835	+23.944%
2026-02-10	1.7300	1.9399	1.5300	1.6600	-2.353%	523,302	+6.024%
2026-02-09	1.8900	1.8900	1.6250	1.7000	-5.028%	192,832	+3.529%
2026-02-06	1.9200	2.1860	1.5860	1.7900	-2.823%	356,219	-1.676%
2026-02-05	2.1410	2.2030	1.7320	1.8420	-15.076%	120,965	-4.452%
2026-02-04	2.3000	2.3900	2.1640	2.1690	-4.827%	43,303	-18.857%
2026-02-03	2.4030	2.5990	2.2400	2.2790	-3.104%	39,113	-22.773%
2026-02-02	2.4000	2.4840	2.3500	2.3520	-3.607%	61,548	-25.170%
2026-01-30	2.5550	2.8000	2.4400	2.4400	-6.728%	49,528	-27.869%
2026-01-29	2.8000	2.8200	2.5530	2.6160	-6.571%	45,428	-32.722%
2026-01-28	2.9000	3.0040	2.8000	2.8000	+1.083%	34,864	-37.143%
2026-01-27	2.7110	2.9000	2.7000	2.7700	+3.706%	47,830	-36.462%
2026-01-26	2.8900	2.9000	2.6600	2.6710	-4.265%	48,158	-34.107%
2026-01-23	2.8770	2.9960	2.7000	2.7900	+0.324%	30,649	-36.918%
2026-01-22	2.7400	2.8840	2.7400	2.7810	+1.943%	58,647	-36.713%
2026-01-21	2.9600	2.9920	2.7000	2.7280	-6.799%	50,733	-35.484%
2026-01-20	3.0070	3.0970	2.9100	2.9270	-5.581%	47,177	-39.870%
2026-01-16	3.0000	3.2300	3.0000	3.1000	-0.958%	32,121	-43.226%
2026-01-15	3.3500	3.3500	3.1230	3.1300	-2.401%	28,539	-43.770%
2026-01-14	3.3000	3.4270	3.2020	3.2070	-2.404%	35,181	-45.120%
2026-01-13	3.3800	3.5000	3.2000	3.2860	-1.232%	38,813	-46.439%
2026-01-12	3.5000	3.5000	3.2230	3.3270	+2.369%	39,929	-47.099%
2026-01-09	3.5000	3.5000	3.2500	3.2500	-4.496%	34,185	-45.846%
2026-01-08	3.4680	3.5680	3.3250	3.4030	+0.118%	32,842	-48.281%
2026-01-07	3.6000	3.6400	3.3010	3.3990	-3.874%	40,224	-48.220%
2026-01-06	3.7900	3.7900	3.3620	3.5360	-1.778%	46,051	-50.226%
2026-01-05	3.4000	3.7000	3.4000	3.6000	+8.728%	76,594	-51.111%
2026-01-02	2.9300	3.4000	2.9300	3.3110	+11.257%	54,087	-46.844%
2025-12-31	3.1100	3.3480	2.9500	2.9760	-6.738%	65,402	-40.860%
2025-12-30	3.4040	3.5530	3.0300	3.1910	-8.331%	106,855	-44.845%
2025-12-29	3.6190	3.8000	3.3500	3.4810	-3.600%	50,477	-49.440%
2025-12-26	3.9500	3.9500	3.5530	3.6110	-0.797%	27,714	-51.260%
2025-12-24	3.5100	3.7970	3.5100	3.6400	+2.305%	22,458	-51.648%
2025-12-23	3.8000	3.8000	3.5150	3.5580	-6.368%	40,442	-50.534%
2025-12-22	3.8000	4.0590	3.8000	3.8000	+2.151%	49,266	-53.684%
2025-12-19	3.8000	3.9360	3.7000	3.7200	+1.390%	24,328	-52.688%
2025-12-18	4.0100	4.2000	3.6690	3.6690	-8.160%	53,685	-52.031%
2025-12-17	4.1990	4.3000	3.9950	3.9950	-1.987%	19,117	-55.945%
2025-12-16	4.0000	4.3450	4.0000	4.0760	+1.900%	22,801	-56.820%
2025-12-15	4.3000	4.3520	4.0000	4.0000	-6.977%	59,936	-56.000%
2025-12-12	4.7000	4.7750	4.3000	4.3000	-8.744%	43,323	-59.070%
2025-12-11	4.8100	4.9000	4.6740	4.7120	-3.896%	15,945	-62.649%
2025-12-10	4.5500	4.9980	4.5000	4.9030	+5.418%	36,314	-64.104%
2025-12-09	4.6800	4.8000	4.5490	4.6510	+1.109%	56,779	-62.159%
2025-12-08	4.9000	4.9470	4.6000	4.6000	-4.505%	21,119	-61.739%
2025-12-05	4.8000	4.9950	4.7610	4.8170	-1.734%	24,931	-63.463%
2025-12-04	4.9800	5.2460	4.9020	4.9020	-0.850%	39,698	-64.096%
2025-12-03	4.9000	5.0490	4.6430	4.9440	+1.938%	28,379	-64.401%
2025-12-02	5.0010	5.0990	4.8500	4.8500	+2.472%	22,143	-63.711%
2025-12-01	4.9570	5.1770	4.7200	4.7330	-10.036%	39,038	-62.814%
2025-11-28	5.2300	5.3400	5.1000	5.2610	+3.788%	13,950	-66.546%
2025-11-26	4.7840	5.2300	4.7020	5.0690	+8.987%	52,215	-65.279%
2025-11-25	4.5550	4.8790	4.4810	4.6510	+0.237%	49,174	-62.159%
2025-11-24	4.4400	4.7200	4.4010	4.6400	+2.882%	37,535	-62.069%
2025-11-21	4.4000	4.8400	4.2100	4.5100	+3.440%	54,253	-60.976%
2025-11-20	4.6000	4.9420	4.3600	4.3600	-4.260%	52,377	-59.633%
2025-11-19	4.8900	5.0890	4.5500	4.5540	-8.425%	24,752	-61.353%
2025-11-18	4.7500	5.0560	4.6220	4.9730	+6.102%	44,959	-64.609%
2025-11-17	4.7000	5.0500	4.5520	4.6870	+1.231%	57,006	-62.449%
2025-11-14	4.5700	4.9350	4.5450	4.6300	-4.634%	83,063	-61.987%
2025-11-13	5.4000	5.4750	4.5000	4.8550	-10.573%	140,082	-63.749%
2025-11-12	5.8470	5.9780	5.4230	5.4290	-7.780%	61,189	-67.582%
2025-11-11	5.9100	6.1600	5.6000	5.8870	-1.851%	33,850	-70.104%
2025-11-10	6.4500	6.4700	5.8110	5.9980	-2.073%	47,535	-70.657%
2025-11-07	5.5430	6.1380	5.5000	6.1250	+8.522%	54,908	-71.265%
2025-11-06	6.0910	6.1000	5.5440	5.6440	-4.339%	42,548	-68.816%
2025-11-05	5.9850	6.3860	5.8000	5.9000	-6.438%	77,644	-70.169%
2025-11-04	6.4490	7.1840	6.1560	6.3060	-7.306%	69,529	-72.090%
2025-11-03	7.2290	7.3800	6.6390	6.8030	-3.545%	51,736	-74.129%
2025-10-31	7.0000	7.4800	6.8500	7.0530	+1.176%	50,601	-75.046%
2025-10-30	7.1600	7.2840	6.8000	6.9710	-4.846%	68,316	-74.753%
2025-10-29	7.5180	7.7450	7.0640	7.3260	-2.554%	54,818	-75.976%
2025-10-28	7.7000	7.9290	7.4000	7.5180	-2.237%	52,231	-76.590%
2025-10-27	8.2900	8.3730	7.6310	7.6900	-2.498%	53,946	-77.113%
2025-10-24	7.6100	8.3000	7.6100	7.8870	+7.423%	133,957	-77.685%
2025-10-23	7.5000	7.7490	7.2940	7.3420	+1.831%	64,579	-76.028%
2025-10-22	7.8480	7.9000	6.8310	7.2100	-9.297%	174,158	-75.589%
2025-10-21	8.8000	8.9960	7.9200	7.9490	-10.089%	83,773	-77.859%
2025-10-20	8.6400	9.3790	8.6180	8.8410	+2.588%	88,946	-80.093%
2025-10-17	9.5000	9.9000	8.3550	8.6180	-17.924%	180,497	-79.578%
2025-10-16	10.6000	12.6000	9.4510	10.5000	+3.960%	554,146	-83.238%
2025-10-15	9.4000	10.2000	8.9170	10.1000	+13.496%	175,684	-82.574%
2025-10-14	8.5400	9.1990	8.0360	8.8990	-0.011%	82,916	-80.222%
2025-10-13	8.9000	8.9000	8.3100	8.9000	+3.332%	88,157	-80.225%
2025-10-10	9.4000	10.2000	8.4000	8.6130	-6.380%	171,819	-79.566%
2025-10-09	9.5000	9.6000	8.8000	9.2000	-3.138%	74,111	-80.870%
2025-10-08	8.6250	9.5000	8.5100	9.4980	+11.873%	107,516	-81.470%
2025-10-07	8.9090	9.0000	8.2750	8.4900	-5.193%	82,914	-79.270%
2025-10-06	8.4130	9.1490	8.3900	8.9550	+6.772%	81,413	-80.346%
2025-10-03	8.9000	9.2190	8.0100	8.3870	-1.746%	120,628	-79.015%
2025-10-02	7.5120	9.0000	7.5010	8.5360	+15.351%	226,762	-79.381%
2025-10-01	7.2180	7.4870	7.2180	7.4000	+0.667%	37,737	-76.216%
2025-09-30	7.5000	7.5000	7.2480	7.3510	-1.461%	50,155	-76.058%
2025-09-29	7.2000	7.6640	7.1010	7.4600	+4.996%	79,582	-76.408%
2025-09-26	6.9500	7.2000	6.8000	7.1050	+2.763%	42,364	-75.229%
2025-09-25	6.8000	7.1900	6.8000	6.9140	+0.203%	36,586	-74.544%
2025-09-24	6.8900	6.9990	6.8100	6.9000	+0.907%	27,551	-74.493%
2025-09-23	6.9000	7.0990	6.8000	6.8380	-0.219%	38,938	-74.261%
2025-09-22	6.7000	6.9000	6.5020	6.8530	+1.032%	50,741	-74.318%
2025-09-19	6.5000	6.7830	6.5000	6.7830	+3.874%	45,184	-74.053%
2025-09-18	6.9300	7.1170	6.5300	6.5300	-6.420%	58,262	-73.047%
2025-09-17	7.0000	7.2890	6.8200	6.9780	-1.021%	63,848	-74.778%
2025-09-16	6.8440	7.0990	6.6000	7.0500	+0.714%	38,995	-75.035%
2025-09-15	7.1000	7.2250	6.8980	7.0000	0.000%	82,259	-74.857%
2025-09-12	7.1200	7.1400	6.9120	7.0000	-1.325%	69,846	-74.857%
2025-09-11	7.2000	7.2500	6.9270	7.0940	-0.085%	56,717	-75.190%
2025-09-10	6.9000	7.4900	6.9000	7.1000	+3.348%	96,431	-75.211%
2025-09-09	6.6000	6.9250	6.4000	6.8700	+8.223%	72,440	-74.381%
2025-09-08	6.6160	6.6160	6.2240	6.3480	-1.581%	29,358	-72.275%
2025-09-05	5.8100	6.5250	5.7000	6.4500	+11.418%	54,912	-72.713%
2025-09-04	6.2000	6.2500	5.7000	5.7890	-4.614%	29,619	-69.598%
2025-09-03	6.0000	6.1980	5.8400	6.0690	-0.476%	33,328	-71.000%
2025-09-02	5.9340	6.2060	5.8020	6.0980	-1.119%	49,266	-71.138%
2025-08-29	6.5000	6.5600	5.9200	6.1670	-4.388%	47,534	-71.461%
2025-08-28	5.9000	6.5900	5.7840	6.4500	+9.993%	113,190	-72.713%
2025-08-27	5.9890	6.0890	5.6230	5.8640	-2.087%	25,543	-69.986%
2025-08-26	6.0600	6.3500	5.8130	5.9890	-1.041%	39,130	-70.613%
2025-08-25	5.8540	6.3240	5.7060	6.0520	+3.118%	74,947	-70.919%
2025-08-22	5.3120	5.9470	5.1000	5.8690	+11.727%	95,409	-70.012%
2025-08-21	5.2140	5.3660	5.1040	5.2530	+3.000%	24,786	-66.495%
2025-08-20	5.0000	5.2000	4.9000	5.1000	-3.116%	51,917	-65.490%
2025-08-19	5.6000	5.6320	5.1000	5.2640	-6.931%	63,339	-66.565%
2025-08-18	5.7000	5.8700	5.5360	5.6560	-2.466%	45,635	-68.883%
2025-08-15	5.8200	5.9000	5.7000	5.7990	-1.495%	34,544	-69.650%
2025-08-14	6.0900	6.1400	5.5200	5.8870	-0.825%	69,080	-70.104%
2025-08-13	5.3190	5.9800	5.3190	5.9360	+10.540%	102,125	-70.350%
2025-08-12	5.7950	6.0800	5.2210	5.3700	+6.379%	473,980	-67.225%
2025-08-11	5.2000	5.2500	4.8500	5.0480	+2.602%	958,449	-65.135%
2025-08-08	4.9900	5.1880	4.8000	4.9200	-2.187%	38,345	-64.228%
2025-08-07	5.2800	5.3900	4.6010	5.0300	-1.488%	60,941	-65.010%
2025-08-06	5.2000	5.2800	5.0000	5.1060	-3.642%	42,535	-65.531%
2025-08-05	5.2540	5.4170	5.2400	5.2990	-0.207%	16,398	-66.786%
2025-08-04	5.5080	5.5080	5.1500	5.3100	+4.158%	21,523	-66.855%
2025-08-01	5.3000	5.3220	4.9660	5.0980	-6.459%	62,315	-65.477%
2025-07-31	5.5290	5.5290	5.2500	5.4500	+0.907%	31,203	-67.706%
2025-07-30	5.7000	5.9000	5.3110	5.4010	-6.460%	37,953	-67.413%
2025-07-29	6.2990	6.2990	5.6510	5.7740	-8.740%	87,096	-69.519%
2025-07-28	6.7000	6.7000	6.2000	6.3270	-3.845%	37,797	-72.183%
2025-07-25	6.8000	7.0000	6.4130	6.5800	-4.263%	41,639	-73.252%
2025-07-24	7.3000	7.3000	6.7550	6.8730	-5.617%	64,147	-74.393%
2025-07-23	6.8500	7.3790	6.8500	7.2820	+5.536%	118,742	-75.831%
2025-07-22	6.6100	6.9000	6.4050	6.9000	+2.694%	44,951	-74.493%
2025-07-21	6.8000	7.0330	6.6520	6.7190	+1.007%	68,855	-73.806%
2025-07-18	7.2020	7.3990	6.1220	6.6520	-8.914%	129,609	-73.542%
2025-07-17	6.8110	7.4000	6.7000	7.3030	+5.856%	95,408	-75.900%
2025-07-16	6.6000	6.9490	6.5520	6.8990	+5.296%	159,597	-74.489%
2025-07-15	7.4820	7.5380	6.0000	6.5520	-14.004%	213,919	-73.138%
2025-07-14	7.6000	8.5000	7.2000	7.6190	+8.843%	386,475	-76.900%
2025-07-11	7.0000	8.1680	6.6180	7.0000	+8.342%	663,118	-74.857%
2025-07-10	6.1070	7.2000	6.1010	6.4610	+4.042%	227,632	-72.760%
2025-07-09	6.2000	6.4790	5.9000	6.2100	+2.306%	64,056	-71.659%
2025-07-08	6.0000	6.1300	5.8020	6.0700	+2.034%	29,949	-71.005%
2025-07-07	6.4000	6.5020	5.8000	5.9490	-4.755%	61,140	-70.415%
2025-07-03	6.2000	6.6700	6.1020	6.2460	+2.815%	44,171	-71.822%
2025-07-02	6.0000	6.3970	5.8000	6.0750	+3.316%	69,127	-71.029%
2025-07-01	5.9380	5.9380	5.6100	5.8800	-0.356%	40,808	-70.068%
2025-06-30	5.9000	6.0020	5.9000	5.9010	+3.763%	48,141	-70.175%
2025-06-27	6.2900	6.3320	5.4140	5.6870	-6.232%	89,275	-69.052%
2025-06-26	5.5500	6.2880	5.4650	6.0650	+10.999%	73,437	-70.981%
2025-06-25	5.5490	5.7700	5.3000	5.4640	+1.185%	30,652	-67.789%
2025-06-24	5.2000	5.7990	5.2000	5.4000	+3.846%	45,131	-67.407%
2025-06-23	5.8000	5.8000	5.2000	5.2000	-11.864%	57,180	-66.154%
2025-06-20	6.3950	6.6000	5.7250	5.9000	-7.276%	48,291	-70.169%
2025-06-18	6.6050	6.8990	6.2100	6.3630	-3.620%	30,888	-72.340%
2025-06-17	6.7000	6.9740	6.6000	6.6020	-1.521%	10,353	-73.341%
2025-06-16	7.0000	7.0000	6.6000	6.7040	-0.104%	23,694	-73.747%
2025-06-13	7.0000	7.0500	6.2000	6.7110	-7.166%	50,048	-73.774%
2025-06-12	7.5000	7.5000	7.1000	7.2290	-3.575%	20,259	-75.654%
2025-06-11	7.4000	7.6960	7.3160	7.4970	-0.557%	31,802	-76.524%
2025-06-10	7.6800	7.8700	7.3090	7.5390	-2.723%	17,942	-76.655%
2025-06-09	7.6000	7.8580	7.5270	7.7500	+1.974%	32,437	-77.290%
2025-06-06	7.4000	7.8990	7.4000	7.6000	+2.842%	33,402	-76.842%
2025-06-05	7.9020	7.9020	7.1010	7.3900	-6.337%	38,108	-76.184%
2025-06-04	7.8140	8.0890	7.5100	7.8900	-0.517%	39,685	-77.693%
2025-06-03	7.8000	8.2700	7.6610	7.9310	+1.032%	53,552	-77.809%
2025-06-02	7.4480	7.8830	7.4050	7.8500	+3.562%	20,412	-77.580%
2025-05-30	7.8100	7.9000	7.1200	7.5800	-4.269%	44,616	-76.781%
2025-05-29	8.1610	8.3000	7.6070	7.9180	-3.604%	67,629	-77.772%
2025-05-28	8.7000	8.7900	8.0600	8.2140	-5.150%	35,100	-78.573%
2025-05-27	8.6450	8.9690	8.4010	8.6600	+2.002%	48,763	-79.677%
2025-05-23	8.7000	8.7000	8.1000	8.4900	-4.209%	50,443	-79.270%
2025-05-22	9.3000	9.4000	8.6290	8.8630	+0.023%	48,078	-80.142%
2025-05-21	9.3010	9.8000	8.1200	8.8610	-2.819%	104,527	-80.138%
2025-05-20	8.6000	10.4000	8.2820	9.1180	+7.271%	149,570	-80.698%
2025-05-19	8.2490	8.5600	7.9650	8.5000	+1.432%	19,537	-79.294%
2025-05-16	7.6000	8.8000	7.5000	8.3800	+7.285%	62,959	-78.998%
2025-05-15	7.6000	7.9140	6.8000	7.8110	-3.580%	63,080	-77.468%
2025-05-14	8.1800	8.1900	7.3500	8.1010	+0.025%	62,315	-78.274%
2025-05-13	6.8000	8.3480	6.6330	8.0990	+19.719%	135,978	-78.269%
2025-05-12	6.8000	6.8790	6.5000	6.7650	+5.047%	58,008	-73.984%
2025-05-09	6.6000	6.9300	6.2000	6.4400	-1.979%	40,010	-72.671%
2025-05-08	6.3200	6.6910	6.2230	6.5700	+7.493%	39,130	-73.212%
2025-05-07	6.2300	6.4300	5.9240	6.1120	+0.692%	33,771	-71.204%
2025-05-06	5.8000	6.0700	5.7200	6.0700	+1.099%	23,060	-71.005%
2025-05-05	6.0000	6.2500	5.8020	6.0040	-0.596%	25,441	-70.686%
2025-05-02	5.8000	6.0600	5.7640	6.0400	+6.245%	57,954	-70.861%
2025-05-01	5.6000	5.8970	5.6000	5.6850	+2.543%	28,005	-69.041%
2025-04-30	5.6000	5.6080	5.4050	5.5440	-2.737%	26,340	-68.254%
2025-04-29	5.4000	5.7780	5.4000	5.7000	+5.127%	30,223	-69.123%
2025-04-28	5.5620	5.8000	5.3600	5.4220	-2.517%	22,777	-67.540%
2025-04-25	5.4410	5.7000	5.3450	5.5620	+3.963%	42,663	-68.357%
2025-04-24	5.0000	6.2500	4.9000	5.3500	+10.082%	141,522	-67.103%
2025-04-23	5.1300	5.4990	4.8360	4.8600	-1.480%	49,580	-63.786%
2025-04-22	4.4600	5.0400	4.4600	4.9330	+10.705%	41,979	-64.322%
2025-04-21	4.5000	4.6220	4.3110	4.4560	-4.316%	18,467	-60.503%
2025-04-17	4.6000	4.8990	4.6000	4.6570	+2.217%	10,978	-62.207%
2025-04-16	4.7000	4.7500	4.4520	4.5560	-5.064%	15,441	-61.370%
2025-04-15	5.0950	5.1490	4.7020	4.7990	-6.816%	15,843	-63.326%
2025-04-14	4.8900	5.2000	4.7410	5.1500	+12.200%	30,220	-65.825%
2025-04-11	4.4000	4.6890	4.4000	4.5900	+5.275%	18,693	-61.656%
2025-04-10	4.3000	4.4660	4.3000	4.3600	+1.395%	29,526	-59.633%
2025-04-09	3.9770	4.4330	3.8110	4.3000	+8.312%	37,794	-59.070%
2025-04-08	4.4940	4.5230	3.9200	3.9700	-6.720%	24,582	-55.668%
2025-04-07	4.2900	4.5000	3.6100	4.2560	-11.074%	49,549	-58.647%
2025-04-04	4.9000	5.0400	4.6510	4.7860	-5.321%	23,914	-63.226%
2025-04-03	4.8000	5.2000	4.6260	5.0550	-8.091%	23,265	-65.183%
2025-04-02	3.9000	5.5630	3.9000	5.5000	+27.907%	73,248	-68.000%
2025-04-01	3.9710	4.6380	3.9000	4.3000	+7.905%	34,962	-59.070%
2025-03-31	4.1000	4.1860	3.7550	3.9850	-4.870%	36,293	-55.834%
2025-03-28	4.5240	4.6950	4.1480	4.1890	-8.915%	33,414	-57.985%
2025-03-27	4.4000	4.6900	4.4000	4.5990	+1.478%	11,275	-61.731%
2025-03-26	4.7000	4.9460	4.4500	4.5320	-3.574%	47,776	-61.165%
2025-03-25	4.8000	5.0000	4.7000	4.7000	-1.053%	17,903	-62.553%
2025-03-24	5.0700	5.1990	4.7500	4.7500	-1.062%	29,200	-62.947%
2025-03-21	4.8000	4.9000	4.5510	4.8010	+5.959%	13,629	-63.341%
2025-03-20	4.7000	4.9220	4.5160	4.5310	-3.349%	11,989	-61.156%
2025-03-19	4.8000	4.9490	4.6400	4.6880	-1.097%	28,645	-62.457%
2025-03-18	4.8400	4.9000	4.6000	4.7400	-4.049%	18,146	-62.869%
2025-03-17	4.9570	5.0790	4.8180	4.9400	+0.203%	18,421	-64.372%
2025-03-14	5.1000	5.3300	4.8440	4.9300	-5.556%	45,523	-64.300%
2025-03-13	5.4400	5.5000	5.0000	5.2200	-3.885%	32,388	-66.284%
2025-03-12	5.5000	5.5000	5.3030	5.4310	-1.737%	11,404	-67.593%
2025-03-11	5.4000	5.7420	5.2760	5.5270	+1.227%	14,519	-68.156%
2025-03-10	5.8100	5.9260	5.3000	5.4600	-8.848%	32,231	-67.766%
2025-03-07	5.6220	6.0730	5.6100	5.9900	+4.392%	20,043	-70.618%
2025-03-06	5.9000	6.0790	5.6070	5.7380	-2.795%	15,816	-69.327%
2025-03-05	5.9000	6.0990	5.8010	5.9030	+0.034%	22,064	-70.185%
2025-03-04	5.8110	6.3450	5.5250	5.9010	-0.489%	27,180	-70.175%
2025-03-03	6.6000	6.9000	5.9000	5.9300	-5.873%	89,786	-70.320%
2025-02-28	6.0000	6.4450	5.9510	6.3000	+2.941%	21,571	-72.063%
2025-02-27	6.7350	6.7350	6.0190	6.1200	-5.204%	38,032	-71.242%
2025-02-26	6.3200	6.7330	6.2100	6.4560	+0.545%	13,607	-72.739%
2025-02-25	6.4950	6.6600	6.0560	6.4210	-3.545%	33,349	-72.590%
2025-02-24	6.7000	6.8670	6.3020	6.6570	-0.060%	39,398	-73.562%
2025-02-21	7.0000	7.3400	6.6000	6.6610	-6.722%	51,462	-73.578%
2025-02-20	7.3100	7.4000	7.0000	7.1410	-3.721%	20,248	-75.354%
2025-02-19	7.3900	7.5700	7.2000	7.4170	+0.529%	15,062	-76.271%
2025-02-18	7.5000	7.5260	7.1640	7.3780	-0.432%	23,770	-76.145%
2025-02-14	7.9990	7.9990	7.2000	7.4100	-5.231%	32,042	-76.248%
2025-02-13	7.1000	7.8540	7.0020	7.8190	+9.510%	43,659	-77.491%
2025-02-12	7.1000	7.2990	6.8000	7.1400	-0.377%	47,138	-75.350%
2025-02-11	7.4000	7.4990	7.0600	7.1670	-4.529%	35,843	-75.443%
2025-02-10	7.7000	7.7780	7.4250	7.5070	-1.997%	33,573	-76.555%
2025-02-07	7.8420	8.1740	7.5000	7.6600	-2.408%	41,558	-77.023%
2025-02-06	7.7000	8.0000	7.6000	7.8490	+2.094%	34,822	-77.577%
2025-02-05	8.2930	8.4450	7.6000	7.6880	-6.631%	31,616	-77.107%
2025-02-04	8.2500	8.5520	8.2010	8.2340	-2.163%	29,156	-78.625%
2025-02-03	8.1460	8.5780	7.7500	8.4160	-3.542%	32,088	-79.087%
2025-01-31	8.7000	9.0800	8.6020	8.7250	-0.286%	26,466	-79.828%