Dark

CLRO
ClearOne, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:20:52 PM EDT

4.28USD+4.902%(+0.20)20,662

3.46Bid 4.68Ask 1.22Spread

Pre-market

Aug 4, 2026 9:20:30 AM EDT

4.19USD-2.103%(-0.09)100

After-hours

Aug 3, 2026 4:03:30 PM EDT

4.18USD-2.336%(-0.10)1,237

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	3.8800	4.6400	3.8800	4.1900	+2.696%	19,034	0.000%
2026-07-31	4.2600	4.3750	3.8500	4.0800	-5.336%	58,953	+2.696%
2026-07-30	4.4300	4.5400	4.1105	4.3100	-4.222%	18,814	-2.784%
2026-07-29	4.9400	5.0000	4.3700	4.5000	-11.591%	24,084	-6.889%
2026-07-28	4.9100	5.2300	4.8300	5.0900	+0.394%	17,535	-17.682%
2026-07-27	5.2300	5.3500	4.6700	5.0700	-5.056%	55,611	-17.357%
2026-07-24	5.5400	5.5884	5.1100	5.3400	-3.610%	33,557	-21.536%
2026-07-23	6.1200	6.2400	5.5200	5.5400	-11.218%	64,545	-24.368%
2026-07-22	6.6500	6.8100	5.7900	6.2400	-6.866%	103,907	-32.853%
2026-07-21	7.0300	7.3333	6.6000	6.7000	-9.091%	108,862	-37.463%
2026-07-20	7.1300	7.6000	7.0100	7.3700	+0.959%	67,108	-43.148%
2026-07-17	6.9200	7.6986	6.2600	7.3000	+1.248%	222,918	-42.603%
2026-07-16	7.5900	7.9600	6.8800	7.2100	-6.242%	189,019	-41.886%
2026-07-15	6.5800	9.8000	6.5800	7.6900	+16.163%	2,615,043	-45.514%
2026-07-14	6.2000	9.4500	5.5000	6.6200	+0.303%	1,678,306	-36.707%
2026-07-13	8.5000	10.0000	6.5900	6.6000	-21.335%	440,704	-36.515%
2026-07-10	9.0400	10.3907	8.1100	8.3900	-13.057%	673,632	-50.060%
2026-07-09	10.8500	12.3900	9.6500	9.6500	-5.020%	2,452,413	-56.580%
2026-07-08	11.8700	14.5900	9.5000	10.1600	-26.590%	6,061,868	-58.760%
2026-07-07	9.5900	16.5000	8.1300	13.8400	+97.714%	83,752,309	-69.725%
2026-07-06	6.4400	7.9300	5.7600	7.0000	+8.025%	7,366,471	-40.143%
2026-07-02	3.6000	9.6200	3.1200	6.4800	+101.242%	88,538,477	-35.340%
2026-07-01	2.9900	3.2200	2.9900	3.2200	-3.303%	6,349	+30.124%
2026-06-30	3.3202	3.3400	3.0282	3.3300	-0.597%	7,322	+25.826%
2026-06-29	3.1100	3.3500	3.1100	3.3500	+6.685%	6,849	+25.075%
2026-06-26	3.1200	3.1737	3.1200	3.1401	-0.314%	2,413	+33.435%
2026-06-25	2.8750	3.2000	2.7600	3.1500	+14.964%	16,694	+33.016%
2026-06-24	3.0830	3.2241	2.7200	2.7400	-9.272%	56,751	+52.920%
2026-06-23	3.5400	4.2530	2.8350	3.0200	-10.651%	236,808	+38.742%
2026-06-22	3.5900	3.5900	3.0800	3.3800	+0.297%	19,463	+23.964%
2026-06-18	3.5000	3.8370	3.3700	3.3700	-7.671%	9,324	+24.332%
2026-06-17	3.8500	3.9499	3.4900	3.6500	-0.273%	7,826	+14.795%
2026-06-16	3.4999	4.1000	3.4700	3.6600	+5.172%	26,383	+14.481%
2026-06-15	3.5600	3.6000	3.4800	3.4800	-6.452%	2,622	+20.402%
2026-06-12	3.5600	3.8800	3.4499	3.7200	-2.239%	5,694	+12.634%
2026-06-11	3.3900	3.9100	3.3900	3.8052	-2.180%	6,401	+10.112%
2026-06-10	3.6400	3.8900	3.6400	3.8900	+8.964%	8,763	+7.712%
2026-06-09	3.1801	3.5700	3.1801	3.5700	+7.530%	9,524	+17.367%
2026-06-08	3.2300	3.5000	3.1100	3.3200	+5.190%	12,601	+26.205%
2026-06-05	3.3300	3.3300	3.1562	3.1562	-5.503%	6,060	+32.755%
2026-06-04	3.2500	3.3400	3.1200	3.3400	+3.406%	6,278	+25.449%
2026-06-03	3.2400	3.2400	3.2300	3.2300	+0.292%	2,612	+29.721%
2026-06-02	3.1900	3.2500	3.1200	3.2206	+3.890%	7,928	+30.100%
2026-06-01	3.1002	3.3483	3.1000	3.1000	-4.615%	16,126	+35.161%
2026-05-29	3.3159	3.3500	3.0800	3.2500	-0.915%	5,614	+28.923%
2026-05-28	3.2400	3.3997	3.1100	3.2800	+2.181%	2,948	+27.744%
2026-05-27	3.2100	3.2100	3.2100	3.2100	-0.311%	1	+30.530%
2026-05-26	3.2200	3.2200	3.2200	3.2200	-2.128%	1,263	+30.124%
2026-05-22	3.1001	3.2900	3.1000	3.2900	+5.449%	5,551	+27.356%
2026-05-21	3.0413	3.1500	3.0413	3.1200	-0.637%	2,338	+34.295%
2026-05-19	3.4500	3.5000	3.0700	3.1400	-2.786%	5,489	+33.439%
2026-05-18	3.1597	3.2300	3.1597	3.2300	+3.859%	3,087	+29.721%
2026-05-15	3.3200	3.3299	3.1100	3.1100	-6.466%	3,747	+34.727%
2026-05-14	3.0900	3.3250	3.0900	3.3250	+0.758%	1,414	+26.015%
2026-05-13	3.1000	3.3000	3.1000	3.3000	0.000%	4,635	+26.970%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+2.484%	3,379	+26.970%
2026-05-11	3.1200	3.2300	3.1200	3.2200	+1.574%	5,123	+30.124%
2026-05-07	3.1701	3.1701	3.1701	3.1701	-2.758%	1,231	+32.172%
2026-05-06	3.4699	3.4699	3.2300	3.2600	-7.910%	9,754	+28.528%
2026-05-05	3.3000	3.5400	3.3000	3.5400	+8.257%	1,456	+18.362%
2026-05-04	3.7013	4.0000	3.2300	3.2700	-6.838%	13,520	+28.135%
2026-05-01	3.5956	3.6500	3.2739	3.5100	+7.009%	2,667	+19.373%
2026-04-30	3.3000	3.6999	3.2500	3.2801	-8.886%	7,384	+27.740%
2026-04-29	3.1650	3.6000	3.1650	3.6000	+8.108%	8,742	+16.389%
2026-04-27	3.3200	3.3400	3.3000	3.3300	+3.551%	2,739	+25.826%
2026-04-24	3.2300	3.2600	3.1850	3.2158	+2.906%	6,775	+30.294%
2026-04-23	3.2400	3.2500	3.1250	3.1250	-0.478%	5,613	+34.080%
2026-04-22	3.0545	3.1400	3.0545	3.1400	-3.681%	4,337	+33.439%
2026-04-21	3.2600	3.2600	3.2600	3.2600	+0.308%	7	+28.528%
2026-04-20	3.2799	3.3400	3.1300	3.2500	+1.562%	14,567	+28.923%
2026-04-17	3.2100	3.2100	3.2000	3.2000	+4.235%	2,524	+30.938%
2026-04-16	2.9000	3.0700	2.8500	3.0700	+9.253%	13,745	+36.482%
2026-04-15	2.7900	2.9050	2.7600	2.8100	+3.309%	11,348	+49.110%
2026-04-14	3.0900	3.0900	2.7100	2.7200	-12.258%	27,409	+54.044%
2026-04-13	3.1020	3.1950	3.0300	3.1000	-2.208%	5,868	+35.161%
2026-04-10	3.1700	3.1700	3.1700	3.1700	-9.169%	1,397	+32.177%
2026-04-09	3.4300	3.4900	3.4300	3.4900	+5.120%	2	+20.057%
2026-04-08	3.7749	3.7749	3.3200	3.3200	+0.606%	3,009	+26.205%
2026-04-06	3.0500	3.3000	3.0500	3.3000	+4.430%	2,893	+26.970%
2026-04-02	3.0300	3.1900	3.0000	3.1600	-2.769%	4,763	+32.595%
2026-04-01	3.5050	3.5600	3.2200	3.2500	-8.708%	7,644	+28.923%
2026-03-31	3.6300	3.6300	3.3700	3.5600	-1.385%	6,187	+17.697%
2026-03-30	3.7000	3.7000	3.5000	3.6100	-5.000%	1,169	+16.066%
2026-03-27	4.0700	4.0700	3.6800	3.8000	-2.564%	2,598	+10.263%
2026-03-26	3.9000	3.9000	3.8300	3.9000	0.000%	3,239	+7.436%
2026-03-25	4.0100	4.1000	3.9000	3.9000	-1.515%	6,726	+7.436%
2026-03-24	3.9900	4.0500	3.9500	3.9600	-2.222%	11,198	+5.808%
2026-03-23	4.1300	4.1500	3.9600	4.0500	-7.745%	11,502	+3.457%
2026-03-20	4.2600	4.5800	4.2100	4.3900	+0.458%	14,628	-4.556%
2026-03-19	4.2400	4.8250	4.2400	4.3700	+2.342%	5,128	-4.119%
2026-03-18	4.7100	4.7400	4.2300	4.2700	-1.749%	6,710	-1.874%
2026-03-17	4.4250	4.5999	4.3460	4.3460	+2.259%	5,971	-3.590%
2026-03-16	4.4000	4.4000	4.2200	4.2500	+0.236%	3,974	-1.412%
2026-03-13	4.2400	4.2400	4.2400	4.2400	-3.811%	6	-1.179%
2026-03-12	4.2100	4.6300	4.2100	4.4080	+5.962%	5,128	-4.946%
2026-03-11	4.6900	4.6900	4.1600	4.1600	-11.301%	18,225	+0.721%
2026-03-10	4.4500	4.6900	4.4000	4.6900	+6.591%	3,658	-10.661%
2026-03-09	4.5600	4.8700	4.4000	4.4000	-3.297%	10,528	-4.773%
2026-03-06	5.0200	5.3600	4.5500	4.5500	-0.438%	18,225	-7.912%
2026-03-04	5.2000	5.2000	4.5700	4.5700	-2.455%	5,992	-8.315%
2026-03-03	4.9399	4.9399	4.6250	4.6850	-0.636%	6,091	-10.566%
2026-03-02	4.6900	5.0400	4.6900	4.7150	-2.884%	3,878	-11.135%
2026-02-27	4.8658	4.9000	4.8550	4.8550	-0.308%	3,128	-13.697%
2026-02-26	4.6300	5.2500	4.6300	4.8700	+8.633%	9,080	-13.963%
2026-02-25	4.6500	4.7500	4.4000	4.4830	-3.591%	5,597	-6.536%
2026-02-24	4.7000	4.7000	4.4750	4.6500	-1.587%	4,195	-9.892%
2026-02-23	5.2600	5.2601	4.7000	4.7250	-10.171%	10,816	-11.323%
2026-02-20	6.1200	6.1500	5.2600	5.2600	-16.442%	20,703	-20.342%
2026-02-19	6.4500	6.4900	6.2950	6.2950	-2.100%	3,932	-33.439%
2026-02-18	6.3000	6.4300	6.3000	6.4300	+4.045%	7,819	-34.837%
2026-02-17	6.4900	6.7196	6.1000	6.1800	-3.918%	5,649	-32.201%
2026-02-13	6.5100	6.6900	6.3280	6.4320	-0.894%	4,488	-34.857%
2026-02-12	6.7900	6.7900	6.2675	6.4900	+3.840%	4,109	-35.439%
2026-02-11	6.5200	6.5200	6.1200	6.2500	-6.015%	3,332	-32.960%
2026-02-10	6.6900	7.0500	6.6300	6.6500	+1.064%	3,533	-36.992%
2026-02-09	7.0500	7.1100	6.5234	6.5800	-6.667%	4,746	-36.322%
2026-02-06	6.3700	7.1500	6.3500	7.0500	+11.374%	10,425	-40.567%
2026-02-05	6.3400	6.3500	6.3300	6.3300	-1.555%	2,469	-33.807%
2026-02-04	6.5000	7.0011	6.3250	6.4300	+5.237%	12,925	-34.837%
2026-02-03	6.1000	6.1600	6.1000	6.1100	-2.552%	2,859	-31.424%
2026-02-02	6.1000	6.5600	6.1000	6.2700	-3.091%	3,967	-33.174%
2026-01-30	6.1200	6.5000	6.1200	6.4700	-0.462%	16,246	-35.240%
2026-01-29	6.2300	6.6300	6.2300	6.5000	-4.971%	4,686	-35.538%
2026-01-28	6.9000	6.9650	6.8400	6.8400	-2.564%	5,153	-38.743%
2026-01-27	7.1500	7.1600	6.8150	7.0200	+4.620%	6,928	-40.313%
2026-01-26	6.7300	6.7300	6.4500	6.7100	-2.187%	2,268	-37.556%
2026-01-23	6.5200	6.8600	6.5200	6.8600	0.000%	3,916	-38.921%
2026-01-22	6.8600	7.1000	6.5350	6.8600	-1.153%	13,010	-38.921%
2026-01-21	6.4100	7.0000	6.3550	6.9400	+1.019%	6,908	-39.625%
2026-01-20	6.5000	6.8700	6.5000	6.8700	-0.145%	11,560	-39.010%
2026-01-16	6.8001	6.9000	6.0600	6.8800	-1.291%	31,182	-39.099%
2026-01-15	6.7201	7.1161	6.7200	6.9700	+2.199%	16,146	-39.885%
2026-01-14	6.8000	6.9750	6.6101	6.8200	-2.432%	14,839	-38.563%
2026-01-13	5.5300	7.0300	5.3700	6.9900	+26.173%	94,834	-40.057%
2026-01-12	5.3650	5.8350	5.2800	5.5400	-1.599%	8,362	-24.368%
2026-01-09	5.1300	5.6300	4.9300	5.6300	+9.640%	14,884	-25.577%
2026-01-08	5.3000	5.3000	5.0944	5.1350	-1.060%	10,234	-18.403%
2026-01-07	5.1900	5.1900	5.1900	5.1900	+3.386%	5	-19.268%
2026-01-06	5.0500	5.2600	4.7768	5.0200	-2.524%	9,575	-16.534%
2026-01-05	5.2000	5.2000	5.0950	5.1500	-2.462%	7,091	-18.641%
2026-01-02	5.0900	5.3300	4.6000	5.2800	+3.733%	4,044	-20.644%
2025-12-31	5.1000	5.1000	4.6400	5.0900	-2.115%	4,853	-17.682%
2025-12-30	4.9520	5.2000	4.9000	5.2000	+6.996%	3,936	-19.423%
2025-12-29	5.1600	5.3000	4.8600	4.8600	-8.818%	15,424	-13.786%
2025-12-26	5.1400	5.3600	5.0700	5.3300	+3.696%	17,232	-21.388%
2025-12-24	5.3300	5.4299	5.1400	5.1400	-3.853%	29,341	-18.482%
2025-12-23	5.1900	5.3600	5.1500	5.3460	+2.610%	39,395	-21.624%
2025-12-22	5.3100	5.3900	5.1800	5.2100	-2.925%	4,712	-19.578%
2025-12-19	5.2300	5.3670	5.2167	5.3670	+0.318%	1,922	-21.930%
2025-12-18	5.3500	5.5250	5.2400	5.3500	+1.634%	3,206	-21.682%
2025-12-17	5.1840	5.2640	5.1840	5.2640	-3.590%	977	-20.403%
2025-12-16	5.1000	5.5200	5.1000	5.4600	+6.787%	7,251	-23.260%
2025-12-15	5.3500	5.4000	5.1000	5.1130	-3.526%	9,399	-18.052%
2025-12-12	5.1900	5.5700	5.1000	5.2999	-15.714%	21,169	-20.942%
2025-12-11	5.3000	6.2880	5.3000	6.2880	+12.688%	162,970	-33.365%
2025-12-10	5.6700	5.8000	5.3900	5.5800	-0.357%	8,992	-24.910%
2025-12-09	5.4500	5.6000	5.4500	5.6000	+2.564%	4,186	-25.179%
2025-12-08	5.2900	5.4600	5.2500	5.4600	+3.290%	3,710	-23.260%
2025-12-05	5.3200	5.3200	5.2800	5.2861	-0.731%	2,213	-20.736%
2025-12-04	5.2101	5.3250	5.2101	5.3250	+3.599%	1,852	-21.315%
2025-12-03	5.0700	5.2404	5.0700	5.1400	-1.910%	1,130	-18.482%
2025-12-02	5.2400	5.2401	5.2400	5.2401	+0.481%	2,065	-20.040%
2025-12-01	5.3634	5.3634	5.1305	5.2150	-1.044%	1,430	-19.655%
2025-11-28	4.9120	5.4400	4.7500	5.2700	+12.607%	17,254	-20.493%
2025-11-26	4.6300	4.8800	4.5850	4.6800	+1.518%	3,619	-10.470%
2025-11-25	4.4700	4.9200	4.4700	4.6100	+4.063%	2,004	-9.111%
2025-11-24	4.5700	4.5700	4.3200	4.4300	+3.263%	3,987	-5.418%
2025-11-21	4.5950	4.8288	4.2900	4.2900	-8.529%	16,776	-2.331%
2025-11-20	4.9000	4.9588	4.6000	4.6900	-1.698%	7,347	-10.661%
2025-11-19	4.8200	4.8200	4.7710	4.7710	-3.225%	1,653	-12.178%
2025-11-18	4.7200	4.9300	4.7100	4.9300	-0.404%	5,470	-15.010%
2025-11-17	5.2000	5.2000	4.9500	4.9500	-9.341%	1,928	-15.354%
2025-11-14	4.9806	5.4600	4.9700	5.4600	+7.459%	5,070	-23.260%
2025-11-13	5.6200	5.6200	5.0700	5.0810	-15.033%	3,866	-17.536%
2025-11-12	5.1352	5.9800	5.1352	5.9800	+13.470%	7,241	-29.933%
2025-11-11	5.0700	5.2701	5.0700	5.2701	+4.753%	4,266	-20.495%
2025-11-10	5.1500	5.2840	5.0310	5.0310	+1.024%	6,609	-16.716%
2025-11-07	5.1500	5.4133	4.9800	4.9800	+0.262%	12,494	-15.863%
2025-11-06	5.1800	5.2421	4.9500	4.9670	-4.629%	7,840	-15.643%
2025-11-05	5.3300	5.4999	5.1600	5.2081	+0.737%	3,561	-19.548%
2025-11-04	5.2950	5.3500	5.1700	5.1700	-5.138%	3,949	-18.956%
2025-11-03	5.3900	6.0000	5.3900	5.4500	-2.679%	5,482	-23.119%
2025-10-31	5.8600	6.0000	5.2050	5.6000	0.000%	33,567	-25.179%
2025-10-30	5.6000	5.8000	5.5101	5.6000	-0.178%	28,437	-25.179%
2025-10-29	5.6800	6.0000	5.4300	5.6100	-4.429%	14,917	-25.312%
2025-10-28	5.6100	6.0800	5.5800	5.8700	-0.845%	10,262	-28.620%
2025-10-27	5.1200	6.2500	5.1200	5.9200	+17.019%	120,936	-29.223%
2025-10-24	5.0200	5.3000	4.9988	5.0590	-2.338%	3,905	-17.177%
2025-10-23	4.8000	5.2957	4.7600	5.1801	+11.185%	9,874	-19.114%
2025-10-22	4.8200	5.0050	4.6200	4.6590	-3.340%	12,394	-10.067%
2025-10-21	5.0700	5.1000	4.8200	4.8200	-5.019%	6,520	-13.071%
2025-10-20	5.0400	5.1500	4.7801	5.0747	+1.902%	8,386	-17.434%
2025-10-17	5.2750	5.2750	4.9800	4.9800	-5.503%	11,021	-15.863%
2025-10-16	5.7009	5.7009	5.2500	5.2700	-7.055%	31,222	-20.493%
2025-10-15	5.7700	5.9573	5.6200	5.6700	-1.733%	10,446	-26.102%
2025-10-14	5.8700	5.8700	5.7650	5.7700	-3.188%	4,004	-27.383%
2025-10-13	5.9300	6.0000	5.6601	5.9600	+0.506%	12,818	-29.698%
2025-10-10	5.8800	5.9300	5.6024	5.9300	-0.503%	7,967	-29.342%
2025-10-09	5.6989	6.1900	5.6989	5.9600	+1.361%	28,597	-29.698%
2025-10-08	5.8000	5.9820	5.8000	5.8800	+1.995%	13,501	-28.741%
2025-10-07	5.7900	5.9200	5.5936	5.7650	-1.369%	10,374	-27.320%
2025-10-06	5.7200	6.1382	5.5593	5.8450	+2.364%	30,502	-28.315%
2025-10-03	5.5000	5.8000	5.5000	5.7100	-1.040%	36,200	-26.620%
2025-10-02	5.8300	5.9500	5.6501	5.7700	-1.029%	7,884	-27.383%
2025-10-01	5.8000	5.9900	5.6300	5.8300	+0.343%	9,019	-28.130%
2025-09-30	5.5200	6.8699	5.2750	5.8101	+10.669%	189,661	-27.884%
2025-09-29	5.1300	5.4650	5.0500	5.2500	+3.755%	30,885	-20.190%
2025-09-26	5.0700	5.2825	5.0500	5.0600	-1.556%	6,162	-17.194%
2025-09-25	5.5900	5.5900	5.1200	5.1400	-6.375%	27,420	-18.482%
2025-09-24	5.5400	5.6800	5.4400	5.4900	-2.139%	22,134	-23.679%
2025-09-23	5.6600	5.7138	5.3728	5.6100	-0.355%	16,260	-25.312%
2025-09-22	5.2100	5.6884	5.2100	5.6300	+4.453%	67,946	-25.577%
2025-09-19	5.7400	6.2000	5.2600	5.3900	+4.864%	275,599	-22.263%
2025-09-18	5.0500	5.1400	4.9500	5.1400	+0.195%	121,101	-18.482%
2025-09-17	5.2000	5.2000	4.8800	5.1300	-0.581%	13,934	-18.324%
2025-09-16	5.2400	5.2900	4.9500	5.1600	+0.194%	19,318	-18.798%
2025-09-15	4.6500	5.2900	4.6500	5.1500	+9.110%	77,457	-18.641%
2025-09-12	4.6500	5.2500	4.6500	4.7200	-0.211%	47,716	-11.229%
2025-09-11	4.1827	4.7400	4.1827	4.7300	+7.745%	24,994	-11.416%
2025-09-10	4.5700	4.6600	4.0900	4.3900	-3.939%	32,267	-4.556%
2025-09-09	4.5500	4.6800	4.5500	4.5700	-2.559%	20,769	-8.315%
2025-09-08	4.9700	5.0050	4.2009	4.6900	-4.481%	162,088	-10.661%
2025-09-05	4.1000	4.9379	4.1000	4.9100	+18.313%	1,468,263	-14.664%
2025-09-04	4.0200	4.1600	3.8900	4.1500	+6.138%	8,598	+0.964%
2025-09-03	3.9308	4.1500	3.9100	3.9100	-2.494%	9,523	+7.161%
2025-09-02	4.0341	4.0400	4.0100	4.0100	-0.496%	1,900	+4.489%
2025-08-29	3.9600	4.2550	3.9550	4.0300	+0.750%	4,626	+3.970%
2025-08-28	3.9000	4.1100	3.8900	4.0000	+1.266%	5,845	+4.750%
2025-08-27	4.0500	4.0600	3.9000	3.9500	-1.985%	8,494	+6.076%
2025-08-26	4.3650	4.4300	3.9964	4.0300	-6.928%	19,375	+3.970%
2025-08-25	4.2200	4.5300	3.9800	4.3300	+3.837%	11,753	-3.233%
2025-08-22	4.2900	4.3600	4.0000	4.1700	-3.248%	6,602	+0.480%
2025-08-21	4.3100	4.3100	4.0300	4.3100	+1.412%	3,055	-2.784%
2025-08-20	4.0000	4.2971	3.9900	4.2500	+6.516%	8,645	-1.412%
2025-08-19	3.8700	4.1900	3.8301	3.9900	+3.181%	8,386	+5.013%
2025-08-18	4.1800	4.2600	3.8400	3.8670	-7.929%	22,061	+8.353%
2025-08-15	4.3700	4.3700	4.0700	4.2000	-3.890%	16,871	-0.238%
2025-08-14	4.3500	4.4649	4.3450	4.3700	-4.689%	6,063	-4.119%
2025-08-13	4.5400	4.5850	4.4686	4.5850	+0.328%	2,287	-8.615%
2025-08-12	4.5500	4.6300	4.4600	4.5700	+0.219%	3,630	-8.315%
2025-08-11	4.5900	4.6800	4.4094	4.5600	-1.085%	6,060	-8.114%
2025-08-08	4.4500	4.6600	4.3500	4.6100	+2.673%	8,424	-9.111%
2025-08-07	4.3000	4.5850	4.3000	4.4900	+3.695%	10,118	-6.682%
2025-08-06	4.6500	4.7300	4.2900	4.3300	-8.457%	36,986	-3.233%
2025-08-05	4.7600	4.9100	4.7000	4.7300	-0.630%	15,159	-11.416%
2025-08-04	4.8300	4.9300	4.5800	4.7600	+4.386%	12,389	-11.975%
2025-08-01	5.0200	5.0200	4.4500	4.5600	-9.163%	17,944	-8.114%
2025-07-31	5.4550	5.4600	5.0100	5.0200	-2.144%	34,650	-16.534%
2025-07-30	5.2500	5.3000	5.1000	5.1300	-4.112%	11,406	-18.324%
2025-07-29	5.4600	5.4600	5.2500	5.3500	-3.080%	8,584	-21.682%
2025-07-28	5.7500	5.7500	5.2701	5.5200	-4.000%	123,890	-24.094%
2025-07-25	5.7000	6.1829	5.6000	5.7500	+0.524%	69,965	-27.130%
2025-07-24	6.0800	6.1239	5.7100	5.7200	-5.921%	18,546	-26.748%
2025-07-23	5.8600	6.2999	5.8500	6.0800	+2.357%	32,281	-31.086%
2025-07-22	6.3800	6.7600	5.8700	5.9400	-7.188%	59,614	-29.461%
2025-07-21	7.3400	7.3400	6.4000	6.4000	-18.885%	146,530	-34.531%
2025-07-18	8.6000	8.9700	7.7000	7.8900	-6.517%	121,546	-46.895%
2025-07-17	8.7000	9.0000	8.4400	8.4400	-3.763%	160,550	-50.355%
2025-07-16	9.1800	9.4000	8.5800	8.7700	-5.800%	175,905	-52.223%
2025-07-15	10.0100	10.0100	9.1700	9.3100	-7.913%	177,569	-54.995%
2025-07-14	9.6900	10.6500	9.5800	10.1100	-5.953%	45,690	-58.556%
2025-07-11	11.0200	11.2800	10.5000	10.7500	+91.281%	215,080	-61.023%
2025-07-10	6.0000	6.1250	5.5250	5.6200	-52.813%	147,746	-25.445%
2025-07-09	10.7000	11.9800	10.7000	11.9100	+9.066%	130,820	-64.819%
2025-07-08	10.6900	11.4300	10.6900	10.9200	-0.727%	201,471	-61.630%
2025-07-07	10.4000	11.4400	9.7500	11.0000	+10.000%	228,473	-61.909%
2025-07-03	10.1000	10.5700	9.9700	10.0000	+2.564%	156,924	-58.100%
2025-07-02	8.5800	10.1400	8.4200	9.7500	-6.966%	496,558	-57.026%
2025-07-01	12.5000	15.4200	9.3100	10.4800	+82.261%	38,800,047	-60.019%
2025-06-30	5.5400	6.0250	5.5400	5.7500	+4.167%	592,811	-27.130%
2025-06-27	5.4300	5.5400	5.2500	5.5200	+5.344%	19,153	-24.094%
2025-06-26	5.2000	5.4500	5.1408	5.2400	-4.554%	28,928	-20.038%
2025-06-25	5.3619	5.5858	5.3600	5.4900	+1.667%	7,697	-23.679%
2025-06-24	5.4151	6.0000	4.9800	5.4000	-2.703%	37,152	-22.407%
2025-06-23	5.7500	6.3100	5.1900	5.5500	-4.310%	26,307	-24.505%
2025-06-20	6.4800	8.9100	5.0600	5.8000	-7.790%	239,324	-27.759%
2025-06-18	5.9600	6.4500	5.9600	6.2900	+3.284%	6,987	-33.386%
2025-06-17	6.1206	6.1206	5.9000	6.0900	-0.490%	5,675	-31.199%
2025-06-16	5.6600	6.1800	5.5500	6.1200	+6.620%	6,419	-31.536%
2025-06-13	5.5200	5.7400	5.4400	5.7400	-1.034%	15,687	-27.003%
2025-06-12	5.8500	5.8500	5.5200	5.8000	+1.576%	17,451	-27.759%
2025-06-11	6.1200	6.5000	5.5250	5.7100	-4.913%	18,969	-26.620%
2025-06-10	5.9100	6.2190	5.1200	6.0050	-6.878%	41,105	-30.225%
2025-06-09	5.8125	6.6000	5.7015	6.4485	+7.180%	11,923	-35.024%
2025-06-06	6.3000	6.5820	6.0000	6.0165	-4.500%	6,473	-30.358%
2025-06-05	6.3015	6.5895	5.9490	6.3000	-0.024%	8,420	-33.492%
2025-06-04	5.6985	6.4665	5.4270	6.3015	+9.089%	6,113	-33.508%
2025-06-03	5.2515	5.8500	5.2500	5.7765	+4.647%	11,311	-27.465%
2025-06-02	5.1015	5.5530	4.3500	5.5200	+10.213%	149,752	-24.094%
2025-05-30	5.5455	5.5455	4.9875	5.0085	-9.684%	24,883	-16.342%
2025-05-29	5.4000	5.6063	5.3055	5.5455	+1.622%	8,059	-24.443%
2025-05-28	5.8500	6.0000	5.2860	5.4570	-8.418%	21,093	-23.218%
2025-05-27	6.0000	6.1470	5.5620	5.9586	+0.542%	22,326	-29.681%
2025-05-23	6.6000	6.7200	5.2500	5.9265	-5.001%	95,947	-29.301%
2025-05-22	7.0800	7.1243	5.5500	6.2385	-13.354%	22,722	-32.836%
2025-05-21	7.4985	7.6140	7.2000	7.2000	-5.975%	7,401	-41.806%
2025-05-20	7.9935	7.9935	7.6500	7.6575	-5.463%	2,296	-45.282%
2025-05-19	7.6800	8.2350	7.6800	8.1000	+4.854%	1,381	-48.272%
2025-05-16	7.6545	8.1585	7.6501	7.7250	-4.453%	942	-45.761%
2025-05-15	7.7250	8.1000	7.5750	8.0850	+7.371%	955	-48.176%
2025-05-14	7.7550	8.2500	7.2000	7.5300	-5.283%	4,525	-44.356%
2025-05-13	8.3850	8.3850	7.8000	7.9500	-5.340%	2,098	-47.296%
2025-05-12	7.6680	8.5500	7.6650	8.3985	+4.654%	4,090	-50.110%
2025-05-09	8.0400	8.2485	7.6875	8.0250	+2.687%	1,125	-47.788%
2025-05-08	8.1660	8.3475	7.6500	7.8150	-8.596%	1,237	-46.385%
2025-05-07	8.4705	8.6745	8.1015	8.5500	-1.469%	1,775	-50.994%
2025-05-06	8.0250	8.7000	8.0250	8.6775	-1.027%	578	-51.714%
2025-05-05	7.6500	8.8425	7.6500	8.7675	+12.404%	2,406	-52.210%
2025-05-02	8.1000	8.1000	7.5555	7.8000	-1.998%	1,771	-46.282%
2025-05-01	8.4300	8.5155	7.9500	7.9590	-6.749%	1,216	-47.355%
2025-04-30	8.0190	8.5800	7.9530	8.5350	+3.436%	1,033	-50.908%
2025-04-29	8.0340	8.4570	7.9412	8.2515	-2.415%	441	-49.221%
2025-04-28	8.0850	8.4735	7.8045	8.4557	+2.680%	1,528	-50.448%
2025-04-25	8.0250	8.2500	7.5255	8.2350	+3.099%	2,340	-49.120%
2025-04-24	7.2300	8.0250	7.2300	7.9875	+6.500%	2,902	-47.543%
2025-04-23	7.7580	7.7580	7.2255	7.5000	+2.020%	1,633	-44.133%
2025-04-22	7.5000	7.5000	7.2225	7.3515	-0.487%	2,061	-43.005%
2025-04-21	7.3500	7.5375	7.3500	7.3875	-0.766%	1,556	-43.283%
2025-04-17	7.3500	7.4985	7.2450	7.4445	-2.686%	1,278	-43.717%
2025-04-16	7.6500	7.6530	7.3350	7.6500	+0.970%	923	-45.229%
2025-04-15	7.5000	8.0970	7.3500	7.5765	+5.207%	1,160	-44.697%
2025-04-14	7.2540	7.6643	7.2015	7.2015	0.000%	3,350	-41.818%
2025-04-11	7.2000	8.8485	6.7725	7.2015	-4.018%	3,427	-41.818%
2025-04-10	7.3500	8.2770	7.3500	7.5030	-1.438%	944	-44.156%
2025-04-09	7.5000	7.7175	7.2150	7.6125	+3.571%	3,490	-44.959%
2025-04-08	8.2725	8.2725	6.8130	7.3500	+8.527%	2,581	-42.993%
2025-04-07	6.9150	7.2450	6.6000	6.7725	-2.167%	2,217	-38.132%
2025-04-04	7.2000	8.2230	6.4590	6.9225	-5.816%	5,106	-39.473%
2025-04-03	7.5480	8.3333	7.3155	7.3500	-5.551%	4,913	-42.993%
2025-04-02	8.0325	8.9700	7.3515	7.7820	-3.173%	12,279	-46.158%
2025-04-01	8.4090	9.1800	7.8000	8.0370	-3.996%	6,731	-47.866%
2025-03-31	9.9000	9.9000	8.2725	8.3715	-7.904%	4,248	-49.949%
2025-03-28	9.7650	9.7650	9.0030	9.0900	-8.941%	2,924	-53.905%
2025-03-27	9.3000	10.2300	9.3000	9.9825	+2.615%	912	-58.027%
2025-03-26	9.1530	10.0500	9.1530	9.7281	+6.318%	1,051	-56.929%
2025-03-25	9.4095	9.4095	9.0180	9.1500	-2.758%	2,076	-54.208%
2025-03-24	9.6915	9.6915	9.1140	9.4095	-0.900%	2,162	-55.471%
2025-03-21	9.3900	11.5500	8.5935	9.4950	+1.605%	16,834	-55.872%
2025-03-20	9.1545	10.1400	9.1545	9.3450	-1.673%	1,703	-55.163%
2025-03-19	10.0500	10.0500	9.3465	9.5040	+0.237%	5,812	-55.913%
2025-03-18	9.5550	10.0485	9.3990	9.4815	+0.333%	1,828	-55.809%
2025-03-17	10.0500	10.0500	9.3000	9.4500	-1.884%	2,684	-55.661%
2025-03-14	9.6000	9.9000	9.3000	9.6315	+1.118%	4,398	-56.497%
2025-03-13	9.9000	9.9000	9.5100	9.5250	-2.308%	1,214	-56.010%
2025-03-12	9.9195	10.0500	9.4500	9.7500	-3.187%	6,070	-57.026%
2025-03-11	9.8985	10.4420	9.6315	10.0710	+1.727%	8,484	-58.395%
2025-03-10	11.1090	11.1090	9.7500	9.9000	-10.895%	17,118	-57.677%
2025-03-07	10.8795	11.9925	10.3665	11.1105	+2.137%	11,209	-62.288%
2025-03-06	10.6875	10.9800	10.2015	10.8780	-3.294%	12,642	-61.482%
2025-03-05	12.6000	13.2000	10.6515	11.2485	-15.208%	39,295	-62.751%
2025-03-04	10.8750	13.5000	9.8250	13.2660	+12.505%	126,091	-68.415%
2025-03-03	9.6750	12.5355	8.4000	11.7915	+52.050%	2,229,338	-64.466%
2025-02-28	7.4550	7.7970	7.4550	7.7550	+5.510%	196,636	-45.970%
2025-02-27	7.7970	7.7970	7.3500	7.3500	+0.307%	1,991	-42.993%
2025-02-26	7.5735	7.7603	7.3050	7.3275	-3.229%	1,463	-42.818%
2025-02-25	7.5990	7.7805	7.3500	7.5720	-0.079%	2,684	-44.665%
2025-02-24	8.1000	8.1000	7.5525	7.5780	-3.181%	2,587	-44.708%
2025-02-21	8.0340	8.2278	7.8225	7.8270	-0.057%	2,292	-46.467%
2025-02-20	7.8240	8.2185	7.6515	7.8315	-2.702%	1,046	-46.498%
2025-02-19	7.6800	8.2485	7.6500	8.0490	+3.192%	4,615	-47.944%
2025-02-18	7.6620	8.2995	7.5570	7.8000	+7.482%	14,715	-46.282%
2025-02-14	7.7850	7.7850	7.2570	7.2570	-3.549%	4,197	-42.263%
2025-02-13	7.1250	7.5645	7.0650	7.5240	+5.578%	3,375	-44.312%
2025-02-12	7.2000	7.5630	7.1265	7.1265	-3.553%	2,225	-41.205%
2025-02-11	7.4265	7.5300	6.9390	7.3890	-1.441%	5,825	-43.294%
2025-02-10	7.8900	7.8900	7.2000	7.4970	-3.885%	8,440	-44.111%
2025-02-07	7.8150	8.1750	7.6500	7.8000	-2.090%	6,312	-46.282%
2025-02-06	8.0445	8.3250	7.6770	7.9665	+0.208%	2,458	-47.405%
2025-02-05	7.6365	8.1012	7.6215	7.9500	+4.105%	6,570	-47.296%
2025-02-04	8.1000	8.1000	6.7500	7.6365	-5.705%	12,638	-45.132%