Dark

CLRO
ClearOne, Inc. (DE) Common Stock
stock NASDAQ

At Close

Apr 30, 2026

3.28USD-8.886%(-0.32)7,384

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	3.3000	3.6999	3.2500	3.2801	-8.886%	7,384	0.000%
2026-04-29	3.1650	3.6000	3.1650	3.6000	+8.108%	8,742	-8.886%
2026-04-27	3.3200	3.3400	3.3000	3.3300	+3.551%	2,739	-1.498%
2026-04-24	3.2300	3.2600	3.1850	3.2158	+2.906%	6,775	+2.000%
2026-04-23	3.2400	3.2500	3.1250	3.1250	-0.478%	5,613	+4.963%
2026-04-22	3.0545	3.1400	3.0545	3.1400	-3.681%	4,337	+4.462%
2026-04-21	3.2600	3.2600	3.2600	3.2600	+0.308%	7	+0.617%
2026-04-20	3.2799	3.3400	3.1300	3.2500	+1.562%	14,567	+0.926%
2026-04-17	3.2100	3.2100	3.2000	3.2000	+4.235%	2,524	+2.503%
2026-04-16	2.9000	3.0700	2.8500	3.0700	+9.253%	13,745	+6.844%
2026-04-15	2.7900	2.9050	2.7600	2.8100	+3.309%	11,348	+16.730%
2026-04-14	3.0900	3.0900	2.7100	2.7200	-12.258%	27,409	+20.592%
2026-04-13	3.1020	3.1950	3.0300	3.1000	-2.208%	5,868	+5.810%
2026-04-10	3.1700	3.1700	3.1700	3.1700	-9.169%	1,397	+3.473%
2026-04-09	3.4300	3.4900	3.4300	3.4900	+5.120%	2	-6.014%
2026-04-08	3.7749	3.7749	3.3200	3.3200	+0.606%	3,009	-1.202%
2026-04-06	3.0500	3.3000	3.0500	3.3000	+4.430%	2,893	-0.603%
2026-04-02	3.0300	3.1900	3.0000	3.1600	-2.769%	4,763	+3.801%
2026-04-01	3.5050	3.5600	3.2200	3.2500	-8.708%	7,644	+0.926%
2026-03-31	3.6300	3.6300	3.3700	3.5600	-1.385%	6,187	-7.862%
2026-03-30	3.7000	3.7000	3.5000	3.6100	-5.000%	1,169	-9.139%
2026-03-27	4.0700	4.0700	3.6800	3.8000	-2.564%	2,598	-13.682%
2026-03-26	3.9000	3.9000	3.8300	3.9000	0.000%	3,239	-15.895%
2026-03-25	4.0100	4.1000	3.9000	3.9000	-1.515%	6,726	-15.895%
2026-03-24	3.9900	4.0500	3.9500	3.9600	-2.222%	11,198	-17.169%
2026-03-23	4.1300	4.1500	3.9600	4.0500	-7.745%	11,502	-19.010%
2026-03-20	4.2600	4.5800	4.2100	4.3900	+0.458%	14,628	-25.282%
2026-03-19	4.2400	4.8250	4.2400	4.3700	+2.342%	5,128	-24.941%
2026-03-18	4.7100	4.7400	4.2300	4.2700	-1.749%	6,710	-23.183%
2026-03-17	4.4250	4.5999	4.3460	4.3460	+2.259%	5,971	-24.526%
2026-03-16	4.4000	4.4000	4.2200	4.2500	+0.236%	3,974	-22.821%
2026-03-13	4.2400	4.2400	4.2400	4.2400	-3.811%	6	-22.639%
2026-03-12	4.2100	4.6300	4.2100	4.4080	+5.962%	5,128	-25.588%
2026-03-11	4.6900	4.6900	4.1600	4.1600	-11.301%	18,225	-21.151%
2026-03-10	4.4500	4.6900	4.4000	4.6900	+6.591%	3,658	-30.062%
2026-03-09	4.5600	4.8700	4.4000	4.4000	-3.297%	10,528	-25.452%
2026-03-06	5.0200	5.3600	4.5500	4.5500	-0.438%	18,225	-27.910%
2026-03-04	5.2000	5.2000	4.5700	4.5700	-2.455%	5,992	-28.225%
2026-03-03	4.9399	4.9399	4.6250	4.6850	-0.636%	6,091	-29.987%
2026-03-02	4.6900	5.0400	4.6900	4.7150	-2.884%	3,878	-30.433%
2026-02-27	4.8658	4.9000	4.8550	4.8550	-0.308%	3,128	-32.439%
2026-02-26	4.6300	5.2500	4.6300	4.8700	+8.633%	9,080	-32.647%
2026-02-25	4.6500	4.7500	4.4000	4.4830	-3.591%	5,597	-26.832%
2026-02-24	4.7000	4.7000	4.4750	4.6500	-1.587%	4,195	-29.460%
2026-02-23	5.2600	5.2601	4.7000	4.7250	-10.171%	10,816	-30.580%
2026-02-20	6.1200	6.1500	5.2600	5.2600	-16.442%	20,703	-37.641%
2026-02-19	6.4500	6.4900	6.2950	6.2950	-2.100%	3,932	-47.894%
2026-02-18	6.3000	6.4300	6.3000	6.4300	+4.045%	7,819	-48.988%
2026-02-17	6.4900	6.7196	6.1000	6.1800	-3.918%	5,649	-46.924%
2026-02-13	6.5100	6.6900	6.3280	6.4320	-0.894%	4,488	-49.003%
2026-02-12	6.7900	6.7900	6.2675	6.4900	+3.840%	4,109	-49.459%
2026-02-11	6.5200	6.5200	6.1200	6.2500	-6.015%	3,332	-47.518%
2026-02-10	6.6900	7.0500	6.6300	6.6500	+1.064%	3,533	-50.675%
2026-02-09	7.0500	7.1100	6.5234	6.5800	-6.667%	4,746	-50.150%
2026-02-06	6.3700	7.1500	6.3500	7.0500	+11.374%	10,425	-53.474%
2026-02-05	6.3400	6.3500	6.3300	6.3300	-1.555%	2,469	-48.182%
2026-02-04	6.5000	7.0011	6.3250	6.4300	+5.237%	12,925	-48.988%
2026-02-03	6.1000	6.1600	6.1000	6.1100	-2.552%	2,859	-46.316%
2026-02-02	6.1000	6.5600	6.1000	6.2700	-3.091%	3,967	-47.686%
2026-01-30	6.1200	6.5000	6.1200	6.4700	-0.462%	16,246	-49.303%
2026-01-29	6.2300	6.6300	6.2300	6.5000	-4.971%	4,686	-49.537%
2026-01-28	6.9000	6.9650	6.8400	6.8400	-2.564%	5,153	-52.045%
2026-01-27	7.1500	7.1600	6.8150	7.0200	+4.620%	6,928	-53.275%
2026-01-26	6.7300	6.7300	6.4500	6.7100	-2.187%	2,268	-51.116%
2026-01-23	6.5200	6.8600	6.5200	6.8600	0.000%	3,916	-52.185%
2026-01-22	6.8600	7.1000	6.5350	6.8600	-1.153%	13,010	-52.185%
2026-01-21	6.4100	7.0000	6.3550	6.9400	+1.019%	6,908	-52.736%
2026-01-20	6.5000	6.8700	6.5000	6.8700	-0.145%	11,560	-52.255%
2026-01-16	6.8001	6.9000	6.0600	6.8800	-1.291%	31,182	-52.324%
2026-01-15	6.7201	7.1161	6.7200	6.9700	+2.199%	16,146	-52.940%
2026-01-14	6.8000	6.9750	6.6101	6.8200	-2.432%	14,839	-51.905%
2026-01-13	5.5300	7.0300	5.3700	6.9900	+26.173%	94,834	-53.074%
2026-01-12	5.3650	5.8350	5.2800	5.5400	-1.599%	8,362	-40.792%
2026-01-09	5.1300	5.6300	4.9300	5.6300	+9.640%	14,884	-41.739%
2026-01-08	5.3000	5.3000	5.0944	5.1350	-1.060%	10,234	-36.123%
2026-01-07	5.1900	5.1900	5.1900	5.1900	+3.386%	5	-36.800%
2026-01-06	5.0500	5.2600	4.7768	5.0200	-2.524%	9,575	-34.659%
2026-01-05	5.2000	5.2000	5.0950	5.1500	-2.462%	7,091	-36.309%
2026-01-02	5.0900	5.3300	4.6000	5.2800	+3.733%	4,044	-37.877%
2025-12-31	5.1000	5.1000	4.6400	5.0900	-2.115%	4,853	-35.558%
2025-12-30	4.9520	5.2000	4.9000	5.2000	+6.996%	3,936	-36.921%
2025-12-29	5.1600	5.3000	4.8600	4.8600	-8.818%	15,424	-32.508%
2025-12-26	5.1400	5.3600	5.0700	5.3300	+3.696%	17,232	-38.460%
2025-12-24	5.3300	5.4299	5.1400	5.1400	-3.853%	29,341	-36.185%
2025-12-23	5.1900	5.3600	5.1500	5.3460	+2.610%	39,395	-38.644%
2025-12-22	5.3100	5.3900	5.1800	5.2100	-2.925%	4,712	-37.042%
2025-12-19	5.2300	5.3670	5.2167	5.3670	+0.318%	1,922	-38.884%
2025-12-18	5.3500	5.5250	5.2400	5.3500	+1.634%	3,206	-38.690%
2025-12-17	5.1840	5.2640	5.1840	5.2640	-3.590%	977	-37.688%
2025-12-16	5.1000	5.5200	5.1000	5.4600	+6.787%	7,251	-39.925%
2025-12-15	5.3500	5.4000	5.1000	5.1130	-3.526%	9,399	-35.848%
2025-12-12	5.1900	5.5700	5.1000	5.2999	-15.714%	21,169	-38.110%
2025-12-11	5.3000	6.2880	5.3000	6.2880	+12.688%	162,970	-47.836%
2025-12-10	5.6700	5.8000	5.3900	5.5800	-0.357%	8,992	-41.217%
2025-12-09	5.4500	5.6000	5.4500	5.6000	+2.564%	4,186	-41.427%
2025-12-08	5.2900	5.4600	5.2500	5.4600	+3.290%	3,710	-39.925%
2025-12-05	5.3200	5.3200	5.2800	5.2861	-0.731%	2,213	-37.949%
2025-12-04	5.2101	5.3250	5.2101	5.3250	+3.599%	1,852	-38.402%
2025-12-03	5.0700	5.2404	5.0700	5.1400	-1.910%	1,130	-36.185%
2025-12-02	5.2400	5.2401	5.2400	5.2401	+0.481%	2,065	-37.404%
2025-12-01	5.3634	5.3634	5.1305	5.2150	-1.044%	1,430	-37.103%
2025-11-28	4.9120	5.4400	4.7500	5.2700	+12.607%	17,254	-37.759%
2025-11-26	4.6300	4.8800	4.5850	4.6800	+1.518%	3,619	-29.912%
2025-11-25	4.4700	4.9200	4.4700	4.6100	+4.063%	2,004	-28.848%
2025-11-24	4.5700	4.5700	4.3200	4.4300	+3.263%	3,987	-25.957%
2025-11-21	4.5950	4.8288	4.2900	4.2900	-8.529%	16,776	-23.541%
2025-11-20	4.9000	4.9588	4.6000	4.6900	-1.698%	7,347	-30.062%
2025-11-19	4.8200	4.8200	4.7710	4.7710	-3.225%	1,653	-31.249%
2025-11-18	4.7200	4.9300	4.7100	4.9300	-0.404%	5,470	-33.467%
2025-11-17	5.2000	5.2000	4.9500	4.9500	-9.341%	1,928	-33.735%
2025-11-14	4.9806	5.4600	4.9700	5.4600	+7.459%	5,070	-39.925%
2025-11-13	5.6200	5.6200	5.0700	5.0810	-15.033%	3,866	-35.444%
2025-11-12	5.1352	5.9800	5.1352	5.9800	+13.470%	7,241	-45.149%
2025-11-11	5.0700	5.2701	5.0700	5.2701	+4.753%	4,266	-37.760%
2025-11-10	5.1500	5.2840	5.0310	5.0310	+1.024%	6,609	-34.802%
2025-11-07	5.1500	5.4133	4.9800	4.9800	+0.262%	12,494	-34.135%
2025-11-06	5.1800	5.2421	4.9500	4.9670	-4.629%	7,840	-33.962%
2025-11-05	5.3300	5.4999	5.1600	5.2081	+0.737%	3,561	-37.019%
2025-11-04	5.2950	5.3500	5.1700	5.1700	-5.138%	3,949	-36.555%
2025-11-03	5.3900	6.0000	5.3900	5.4500	-2.679%	5,482	-39.815%
2025-10-31	5.8600	6.0000	5.2050	5.6000	0.000%	33,567	-41.427%
2025-10-30	5.6000	5.8000	5.5101	5.6000	-0.178%	28,437	-41.427%
2025-10-29	5.6800	6.0000	5.4300	5.6100	-4.429%	14,917	-41.531%
2025-10-28	5.6100	6.0800	5.5800	5.8700	-0.845%	10,262	-44.121%
2025-10-27	5.1200	6.2500	5.1200	5.9200	+17.019%	120,936	-44.593%
2025-10-24	5.0200	5.3000	4.9988	5.0590	-2.338%	3,905	-35.163%
2025-10-23	4.8000	5.2957	4.7600	5.1801	+11.185%	9,874	-36.679%
2025-10-22	4.8200	5.0050	4.6200	4.6590	-3.340%	12,394	-29.596%
2025-10-21	5.0700	5.1000	4.8200	4.8200	-5.019%	6,520	-31.948%
2025-10-20	5.0400	5.1500	4.7801	5.0747	+1.902%	8,386	-35.364%
2025-10-17	5.2750	5.2750	4.9800	4.9800	-5.503%	11,021	-34.135%
2025-10-16	5.7009	5.7009	5.2500	5.2700	-7.055%	31,222	-37.759%
2025-10-15	5.7700	5.9573	5.6200	5.6700	-1.733%	10,446	-42.150%
2025-10-14	5.8700	5.8700	5.7650	5.7700	-3.188%	4,004	-43.153%
2025-10-13	5.9300	6.0000	5.6601	5.9600	+0.506%	12,818	-44.965%
2025-10-10	5.8800	5.9300	5.6024	5.9300	-0.503%	7,967	-44.686%
2025-10-09	5.6989	6.1900	5.6989	5.9600	+1.361%	28,597	-44.965%
2025-10-08	5.8000	5.9820	5.8000	5.8800	+1.995%	13,501	-44.216%
2025-10-07	5.7900	5.9200	5.5936	5.7650	-1.369%	10,374	-43.103%
2025-10-06	5.7200	6.1382	5.5593	5.8450	+2.364%	30,502	-43.882%
2025-10-03	5.5000	5.8000	5.5000	5.7100	-1.040%	36,200	-42.555%
2025-10-02	5.8300	5.9500	5.6501	5.7700	-1.029%	7,884	-43.153%
2025-10-01	5.8000	5.9900	5.6300	5.8300	+0.343%	9,019	-43.738%
2025-09-30	5.5200	6.8699	5.2750	5.8101	+10.669%	189,661	-43.545%
2025-09-29	5.1300	5.4650	5.0500	5.2500	+3.755%	30,885	-37.522%
2025-09-26	5.0700	5.2825	5.0500	5.0600	-1.556%	6,162	-35.176%
2025-09-25	5.5900	5.5900	5.1200	5.1400	-6.375%	27,420	-36.185%
2025-09-24	5.5400	5.6800	5.4400	5.4900	-2.139%	22,134	-40.253%
2025-09-23	5.6600	5.7138	5.3728	5.6100	-0.355%	16,260	-41.531%
2025-09-22	5.2100	5.6884	5.2100	5.6300	+4.453%	67,946	-41.739%
2025-09-19	5.7400	6.2000	5.2600	5.3900	+4.864%	275,599	-39.145%
2025-09-18	5.0500	5.1400	4.9500	5.1400	+0.195%	121,101	-36.185%
2025-09-17	5.2000	5.2000	4.8800	5.1300	-0.581%	13,934	-36.060%
2025-09-16	5.2400	5.2900	4.9500	5.1600	+0.194%	19,318	-36.432%
2025-09-15	4.6500	5.2900	4.6500	5.1500	+9.110%	77,457	-36.309%
2025-09-12	4.6500	5.2500	4.6500	4.7200	-0.211%	47,716	-30.506%
2025-09-11	4.1827	4.7400	4.1827	4.7300	+7.745%	24,994	-30.653%
2025-09-10	4.5700	4.6600	4.0900	4.3900	-3.939%	32,267	-25.282%
2025-09-09	4.5500	4.6800	4.5500	4.5700	-2.559%	20,769	-28.225%
2025-09-08	4.9700	5.0050	4.2009	4.6900	-4.481%	162,088	-30.062%
2025-09-05	4.1000	4.9379	4.1000	4.9100	+18.313%	1,468,263	-33.196%
2025-09-04	4.0200	4.1600	3.8900	4.1500	+6.138%	8,598	-20.961%
2025-09-03	3.9308	4.1500	3.9100	3.9100	-2.494%	9,523	-16.110%
2025-09-02	4.0341	4.0400	4.0100	4.0100	-0.496%	1,900	-18.202%
2025-08-29	3.9600	4.2550	3.9550	4.0300	+0.750%	4,626	-18.608%
2025-08-28	3.9000	4.1100	3.8900	4.0000	+1.266%	5,845	-17.998%
2025-08-27	4.0500	4.0600	3.9000	3.9500	-1.985%	8,494	-16.959%
2025-08-26	4.3650	4.4300	3.9964	4.0300	-6.928%	19,375	-18.608%
2025-08-25	4.2200	4.5300	3.9800	4.3300	+3.837%	11,753	-24.247%
2025-08-22	4.2900	4.3600	4.0000	4.1700	-3.248%	6,602	-21.341%
2025-08-21	4.3100	4.3100	4.0300	4.3100	+1.412%	3,055	-23.896%
2025-08-20	4.0000	4.2971	3.9900	4.2500	+6.516%	8,645	-22.821%
2025-08-19	3.8700	4.1900	3.8301	3.9900	+3.181%	8,386	-17.792%
2025-08-18	4.1800	4.2600	3.8400	3.8670	-7.929%	22,061	-15.177%
2025-08-15	4.3700	4.3700	4.0700	4.2000	-3.890%	16,871	-21.902%
2025-08-14	4.3500	4.4649	4.3450	4.3700	-4.689%	6,063	-24.941%
2025-08-13	4.5400	4.5850	4.4686	4.5850	+0.328%	2,287	-28.460%
2025-08-12	4.5500	4.6300	4.4600	4.5700	+0.219%	3,630	-28.225%
2025-08-11	4.5900	4.6800	4.4094	4.5600	-1.085%	6,060	-28.068%
2025-08-08	4.4500	4.6600	4.3500	4.6100	+2.673%	8,424	-28.848%
2025-08-07	4.3000	4.5850	4.3000	4.4900	+3.695%	10,118	-26.947%
2025-08-06	4.6500	4.7300	4.2900	4.3300	-8.457%	36,986	-24.247%
2025-08-05	4.7600	4.9100	4.7000	4.7300	-0.630%	15,159	-30.653%
2025-08-04	4.8300	4.9300	4.5800	4.7600	+4.386%	12,389	-31.090%
2025-08-01	5.0200	5.0200	4.4500	4.5600	-9.163%	17,944	-28.068%
2025-07-31	5.4550	5.4600	5.0100	5.0200	-2.144%	34,650	-34.659%
2025-07-30	5.2500	5.3000	5.1000	5.1300	-4.112%	11,406	-36.060%
2025-07-29	5.4600	5.4600	5.2500	5.3500	-3.080%	8,584	-38.690%
2025-07-28	5.7500	5.7500	5.2701	5.5200	-4.000%	123,890	-40.578%
2025-07-25	5.7000	6.1829	5.6000	5.7500	+0.524%	69,965	-42.955%
2025-07-24	6.0800	6.1239	5.7100	5.7200	-5.921%	18,546	-42.656%
2025-07-23	5.8600	6.2999	5.8500	6.0800	+2.357%	32,281	-46.051%
2025-07-22	6.3800	6.7600	5.8700	5.9400	-7.188%	59,614	-44.779%
2025-07-21	7.3400	7.3400	6.4000	6.4000	-18.885%	146,530	-48.748%
2025-07-18	8.6000	8.9700	7.7000	7.8900	-6.517%	121,546	-58.427%
2025-07-17	8.7000	9.0000	8.4400	8.4400	-3.763%	160,550	-61.136%
2025-07-16	9.1800	9.4000	8.5800	8.7700	-5.800%	175,905	-62.599%
2025-07-15	10.0100	10.0100	9.1700	9.3100	-7.913%	177,569	-64.768%
2025-07-14	9.6900	10.6500	9.5800	10.1100	-5.953%	45,690	-67.556%
2025-07-11	11.0200	11.2800	10.5000	10.7500	+91.281%	215,080	-69.487%
2025-07-10	6.0000	6.1250	5.5250	5.6200	-52.813%	147,746	-41.635%
2025-07-09	10.7000	11.9800	10.7000	11.9100	+9.066%	130,820	-72.459%
2025-07-08	10.6900	11.4300	10.6900	10.9200	-0.727%	201,471	-69.962%
2025-07-07	10.4000	11.4400	9.7500	11.0000	+10.000%	228,473	-70.181%
2025-07-03	10.1000	10.5700	9.9700	10.0000	+2.564%	156,924	-67.199%
2025-07-02	8.5800	10.1400	8.4200	9.7500	-6.966%	496,558	-66.358%
2025-07-01	12.5000	15.4200	9.3100	10.4800	+82.261%	38,800,047	-68.701%
2025-06-30	5.5400	6.0250	5.5400	5.7500	+4.167%	592,811	-42.955%
2025-06-27	5.4300	5.5400	5.2500	5.5200	+5.344%	19,153	-40.578%
2025-06-26	5.2000	5.4500	5.1408	5.2400	-4.554%	28,928	-37.403%
2025-06-25	5.3619	5.5858	5.3600	5.4900	+1.667%	7,697	-40.253%
2025-06-24	5.4151	6.0000	4.9800	5.4000	-2.703%	37,152	-39.257%
2025-06-23	5.7500	6.3100	5.1900	5.5500	-4.310%	26,307	-40.899%
2025-06-20	6.4800	8.9100	5.0600	5.8000	-7.790%	239,324	-43.447%
2025-06-18	5.9600	6.4500	5.9600	6.2900	+3.284%	6,987	-47.852%
2025-06-17	6.1206	6.1206	5.9000	6.0900	-0.490%	5,675	-46.140%
2025-06-16	5.6600	6.1800	5.5500	6.1200	+6.620%	6,419	-46.404%
2025-06-13	5.5200	5.7400	5.4400	5.7400	-1.034%	15,687	-42.855%
2025-06-12	5.8500	5.8500	5.5200	5.8000	+1.576%	17,451	-43.447%
2025-06-11	6.1200	6.5000	5.5250	5.7100	-4.913%	18,969	-42.555%
2025-06-10	5.9100	6.2190	5.1200	6.0050	-6.878%	41,105	-45.377%
2025-06-09	5.8125	6.6000	5.7015	6.4485	+7.180%	11,923	-49.134%
2025-06-06	6.3000	6.5820	6.0000	6.0165	-4.500%	6,473	-45.482%
2025-06-05	6.3015	6.5895	5.9490	6.3000	-0.024%	8,420	-47.935%
2025-06-04	5.6985	6.4665	5.4270	6.3015	+9.089%	6,113	-47.947%
2025-06-03	5.2515	5.8500	5.2500	5.7765	+4.647%	11,311	-43.216%
2025-06-02	5.1015	5.5530	4.3500	5.5200	+10.213%	149,752	-40.578%
2025-05-30	5.5455	5.5455	4.9875	5.0085	-9.684%	24,883	-34.509%
2025-05-29	5.4000	5.6063	5.3055	5.5455	+1.622%	8,059	-40.851%
2025-05-28	5.8500	6.0000	5.2860	5.4570	-8.418%	21,093	-39.892%
2025-05-27	6.0000	6.1470	5.5620	5.9586	+0.542%	22,326	-44.952%
2025-05-23	6.6000	6.7200	5.2500	5.9265	-5.001%	95,947	-44.654%
2025-05-22	7.0800	7.1243	5.5500	6.2385	-13.354%	22,722	-47.422%
2025-05-21	7.4985	7.6140	7.2000	7.2000	-5.975%	7,401	-54.443%
2025-05-20	7.9935	7.9935	7.6500	7.6575	-5.463%	2,296	-57.165%
2025-05-19	7.6800	8.2350	7.6800	8.1000	+4.854%	1,381	-59.505%
2025-05-16	7.6545	8.1585	7.6501	7.7250	-4.453%	942	-57.539%
2025-05-15	7.7250	8.1000	7.5750	8.0850	+7.371%	955	-59.430%
2025-05-14	7.7550	8.2500	7.2000	7.5300	-5.283%	4,525	-56.440%
2025-05-13	8.3850	8.3850	7.8000	7.9500	-5.340%	2,098	-58.741%
2025-05-12	7.6680	8.5500	7.6650	8.3985	+4.654%	4,090	-60.944%
2025-05-09	8.0400	8.2485	7.6875	8.0250	+2.687%	1,125	-59.126%
2025-05-08	8.1660	8.3475	7.6500	7.8150	-8.596%	1,237	-58.028%
2025-05-07	8.4705	8.6745	8.1015	8.5500	-1.469%	1,775	-61.636%
2025-05-06	8.0250	8.7000	8.0250	8.6775	-1.027%	578	-62.200%
2025-05-05	7.6500	8.8425	7.6500	8.7675	+12.404%	2,406	-62.588%
2025-05-02	8.1000	8.1000	7.5555	7.8000	-1.998%	1,771	-57.947%
2025-05-01	8.4300	8.5155	7.9500	7.9590	-6.749%	1,216	-58.788%
2025-04-30	8.0190	8.5800	7.9530	8.5350	+3.436%	1,033	-61.569%
2025-04-29	8.0340	8.4570	7.9412	8.2515	-2.415%	441	-60.248%
2025-04-28	8.0850	8.4735	7.8045	8.4557	+2.680%	1,528	-61.208%
2025-04-25	8.0250	8.2500	7.5255	8.2350	+3.099%	2,340	-60.169%
2025-04-24	7.2300	8.0250	7.2300	7.9875	+6.500%	2,902	-58.935%
2025-04-23	7.7580	7.7580	7.2255	7.5000	+2.020%	1,633	-56.265%
2025-04-22	7.5000	7.5000	7.2225	7.3515	-0.487%	2,061	-55.382%
2025-04-21	7.3500	7.5375	7.3500	7.3875	-0.766%	1,556	-55.599%
2025-04-17	7.3500	7.4985	7.2450	7.4445	-2.686%	1,278	-55.939%
2025-04-16	7.6500	7.6530	7.3350	7.6500	+0.970%	923	-57.123%
2025-04-15	7.5000	8.0970	7.3500	7.5765	+5.207%	1,160	-56.707%
2025-04-14	7.2540	7.6643	7.2015	7.2015	0.000%	3,350	-54.453%
2025-04-11	7.2000	8.8485	6.7725	7.2015	-4.018%	3,427	-54.453%
2025-04-10	7.3500	8.2770	7.3500	7.5030	-1.438%	944	-56.283%
2025-04-09	7.5000	7.7175	7.2150	7.6125	+3.571%	3,490	-56.912%
2025-04-08	8.2725	8.2725	6.8130	7.3500	+8.527%	2,581	-55.373%
2025-04-07	6.9150	7.2450	6.6000	6.7725	-2.167%	2,217	-51.567%
2025-04-04	7.2000	8.2230	6.4590	6.9225	-5.816%	5,106	-52.617%
2025-04-03	7.5480	8.3333	7.3155	7.3500	-5.551%	4,913	-55.373%
2025-04-02	8.0325	8.9700	7.3515	7.7820	-3.173%	12,279	-57.850%
2025-04-01	8.4090	9.1800	7.8000	8.0370	-3.996%	6,731	-59.188%
2025-03-31	9.9000	9.9000	8.2725	8.3715	-7.904%	4,248	-60.818%
2025-03-28	9.7650	9.7650	9.0030	9.0900	-8.941%	2,924	-63.915%
2025-03-27	9.3000	10.2300	9.3000	9.9825	+2.615%	912	-67.141%
2025-03-26	9.1530	10.0500	9.1530	9.7281	+6.318%	1,051	-66.282%
2025-03-25	9.4095	9.4095	9.0180	9.1500	-2.758%	2,076	-64.152%
2025-03-24	9.6915	9.6915	9.1140	9.4095	-0.900%	2,162	-65.141%
2025-03-21	9.3900	11.5500	8.5935	9.4950	+1.605%	16,834	-65.454%
2025-03-20	9.1545	10.1400	9.1545	9.3450	-1.673%	1,703	-64.900%
2025-03-19	10.0500	10.0500	9.3465	9.5040	+0.237%	5,812	-65.487%
2025-03-18	9.5550	10.0485	9.3990	9.4815	+0.333%	1,828	-65.405%
2025-03-17	10.0500	10.0500	9.3000	9.4500	-1.884%	2,684	-65.290%
2025-03-14	9.6000	9.9000	9.3000	9.6315	+1.118%	4,398	-65.944%
2025-03-13	9.9000	9.9000	9.5100	9.5250	-2.308%	1,214	-65.563%
2025-03-12	9.9195	10.0500	9.4500	9.7500	-3.187%	6,070	-66.358%
2025-03-11	9.8985	10.4420	9.6315	10.0710	+1.727%	8,484	-67.430%
2025-03-10	11.1090	11.1090	9.7500	9.9000	-10.895%	17,118	-66.868%
2025-03-07	10.8795	11.9925	10.3665	11.1105	+2.137%	11,209	-70.477%
2025-03-06	10.6875	10.9800	10.2015	10.8780	-3.294%	12,642	-69.846%
2025-03-05	12.6000	13.2000	10.6515	11.2485	-15.208%	39,295	-70.840%
2025-03-04	10.8750	13.5000	9.8250	13.2660	+12.505%	126,091	-75.274%
2025-03-03	9.6750	12.5355	8.4000	11.7915	+52.050%	2,229,338	-72.183%
2025-02-28	7.4550	7.7970	7.4550	7.7550	+5.510%	196,636	-57.703%
2025-02-27	7.7970	7.7970	7.3500	7.3500	+0.307%	1,991	-55.373%
2025-02-26	7.5735	7.7603	7.3050	7.3275	-3.229%	1,463	-55.236%
2025-02-25	7.5990	7.7805	7.3500	7.5720	-0.079%	2,684	-56.681%
2025-02-24	8.1000	8.1000	7.5525	7.5780	-3.181%	2,587	-56.715%
2025-02-21	8.0340	8.2278	7.8225	7.8270	-0.057%	2,292	-58.093%
2025-02-20	7.8240	8.2185	7.6515	7.8315	-2.702%	1,046	-58.117%
2025-02-19	7.6800	8.2485	7.6500	8.0490	+3.192%	4,615	-59.248%
2025-02-18	7.6620	8.2995	7.5570	7.8000	+7.482%	14,715	-57.947%
2025-02-14	7.7850	7.7850	7.2570	7.2570	-3.549%	4,197	-54.801%
2025-02-13	7.1250	7.5645	7.0650	7.5240	+5.578%	3,375	-56.405%
2025-02-12	7.2000	7.5630	7.1265	7.1265	-3.553%	2,225	-53.973%
2025-02-11	7.4265	7.5300	6.9390	7.3890	-1.441%	5,825	-55.608%
2025-02-10	7.8900	7.8900	7.2000	7.4970	-3.885%	8,440	-56.248%
2025-02-07	7.8150	8.1750	7.6500	7.8000	-2.090%	6,312	-57.947%
2025-02-06	8.0445	8.3250	7.6770	7.9665	+0.208%	2,458	-58.826%
2025-02-05	7.6365	8.1012	7.6215	7.9500	+4.105%	6,570	-58.741%
2025-02-04	8.1000	8.1000	6.7500	7.6365	-5.705%	12,638	-57.047%
2025-02-03	8.1315	8.4285	7.8000	8.0985	-0.387%	6,127	-59.497%
2025-01-31	8.1480	8.6835	8.1000	8.1300	-3.214%	4,488	-59.654%
2025-01-30	7.9875	8.6999	7.6515	8.4000	+5.860%	34,378	-60.951%
2025-01-29	8.4000	8.5200	7.8000	7.9350	-2.308%	7,624	-58.663%
2025-01-28	8.2875	8.3625	7.9890	8.1225	-2.380%	7,581	-59.617%
2025-01-27	9.0000	9.9000	8.1000	8.3205	-6.380%	6,769	-60.578%
2025-01-24	9.0000	10.4250	8.5500	8.8875	+1.282%	49,994	-63.093%
2025-01-23	8.7015	9.1185	8.1750	8.7750	+1.159%	15,651	-62.620%
2025-01-22	9.0000	9.0015	8.5500	8.6745	-4.160%	24,960	-62.187%
2025-01-21	9.5955	9.7440	8.7900	9.0510	-1.822%	10,686	-63.760%
2025-01-17	9.3000	9.8475	8.8455	9.2190	-2.614%	21,055	-64.420%
2025-01-16	10.4955	10.4955	8.1000	9.4665	-8.536%	33,774	-65.350%
2025-01-15	10.5315	10.7790	10.0500	10.3500	+0.981%	10,556	-68.308%
2025-01-14	11.1885	11.3999	9.4560	10.2495	-11.144%	23,159	-67.997%
2025-01-13	11.5410	12.4470	11.1075	11.5350	-7.047%	18,836	-71.564%
2025-01-10	11.9880	14.7000	11.5500	12.4095	+4.714%	46,257	-73.568%
2025-01-08	13.2000	13.5015	11.2500	11.8508	-12.537%	43,723	-72.322%
2025-01-07	15.0000	15.3855	13.5000	13.5495	-17.882%	44,455	-75.792%
2025-01-06	14.4165	18.4500	13.6920	16.5000	-16.031%	171,164	-80.121%
2025-01-03	15.7500	21.0000	15.4500	19.6500	+31.394%	321,643	-83.307%
2025-01-02	11.5500	15.7500	11.1000	14.9550	+27.428%	156,613	-78.067%
2024-12-31	9.4350	16.6500	9.0510	11.7360	+24.388%	486,087	-72.051%
2024-12-30	9.0270	9.6150	9.0270	9.4350	+3.318%	5,195	-65.235%
2024-12-27	8.8500	9.1320	8.8500	9.1320	+3.186%	3,084	-64.081%
2024-12-26	9.0375	9.1500	8.7000	8.8500	+1.724%	1,906	-62.937%
2024-12-24	8.6685	9.0000	8.5650	8.7000	-1.695%	3,458	-62.298%
2024-12-23	9.1500	9.1875	8.8500	8.8500	-3.673%	1,809	-62.937%
2024-12-20	8.8755	9.1875	8.7270	9.1875	+0.410%	4,549	-64.298%
2024-12-19	8.8050	9.1650	8.2200	9.1500	+10.909%	9,017	-64.152%
2024-12-18	8.3775	8.9966	8.2361	8.2500	+0.365%	4,465	-60.241%
2024-12-17	7.9575	8.3640	7.8075	8.2200	+4.183%	1,320	-60.096%
2024-12-16	8.2875	8.2995	7.8750	7.8900	-4.537%	2,375	-58.427%
2024-12-13	8.6850	8.6850	8.0160	8.2650	-2.581%	2,992	-60.313%
2024-12-12	8.8500	9.0000	8.0250	8.4840	-2.818%	2,908	-61.338%
2024-12-11	9.1500	9.1875	8.6265	8.7300	-3.290%	7,596	-62.427%
2024-12-10	9.4500	9.6000	9.0000	9.0270	-4.324%	6,494	-63.663%
2024-12-09	9.4050	9.4935	9.0000	9.4350	+4.868%	7,345	-65.235%
2024-12-06	8.3205	9.1470	8.3205	8.9970	+11.074%	4,190	-63.542%
2024-12-05	8.0700	8.6400	7.5675	8.1000	+2.564%	7,973	-59.505%
2024-12-04	7.5750	8.0295	7.2765	7.8975	+5.300%	6,796	-58.467%
2024-12-03	7.2000	7.5585	7.1700	7.5000	+2.038%	2,233	-56.265%
2024-12-02	7.4490	7.6380	7.0650	7.3502	-3.768%	6,396	-55.374%
2024-11-29	7.5750	7.6380	7.0275	7.6380	+4.968%	4,400	-57.056%
2024-11-27	7.1010	7.6380	6.8250	7.2765	+2.558%	10,684	-54.922%
2024-11-26	7.1850	7.7250	6.8850	7.0950	-3.469%	85,444	-53.769%
2024-11-25	7.4250	7.4535	7.3500	7.3500	-1.010%	282,372	-55.373%
2024-11-22	7.2150	7.6380	7.2000	7.4250	-0.342%	1,784	-55.824%
2024-11-21	7.3695	7.5000	7.2375	7.4505	+3.479%	784	-55.975%
2024-11-20	7.3515	7.6500	7.2000	7.2000	-2.041%	1,901	-54.443%
2024-11-19	7.4505	7.6500	7.2750	7.3500	+0.823%	623	-55.373%
2024-11-18	7.6500	7.8000	7.2000	7.2900	-4.725%	3,159	-55.005%
2024-11-15	7.9500	7.9500	7.5000	7.6515	-10.665%	7,605	-57.131%
2024-11-14	8.5500	8.6265	8.5500	8.5650	+3.818%	1,348	-61.703%
2024-11-13	8.6850	8.7000	7.9665	8.2500	+0.036%	3,394	-60.241%
2024-11-12	8.1000	8.2500	7.6650	8.2470	-0.937%	2,285	-60.227%
2024-11-11	8.1000	8.5500	8.1000	8.3250	-0.180%	2,501	-60.599%
2024-11-08	8.4120	8.5500	8.0850	8.3400	+0.907%	506	-60.670%
2024-11-07	8.1750	8.5500	8.0250	8.2650	-1.607%	1,174	-60.313%
2024-11-06	8.6925	8.8410	8.2500	8.4000	-1.754%	1,820	-60.951%
2024-11-05	8.2500	8.5845	8.2500	8.5500	+1.082%	915	-61.636%
2024-11-04	8.5500	8.8350	8.2500	8.4585	-1.070%	1,744	-61.221%
2024-11-01	8.5500	8.8425	8.5500	8.5500	-2.896%	604	-61.636%