Dark

CLRO
ClearOne, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 2:40:59 PM EDT

3.58USD+4.373%(+0.15)42,339

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:27:30 AM EDT

4.22USD+23.032%(+0.79)0

After-hours

Sep 22, 2026 4:28:30 PM EDT

4.15USD-3.712%(-0.16)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	3.7300	3.7300	3.5800	3.5800	+4.373%	42,339	0.000%
2026-09-24	4.1750	4.1950	3.3400	3.4300	-18.720%	95,841	+4.373%
2026-09-23	4.4900	4.7700	4.1800	4.2200	-1.402%	11,486	-15.166%
2026-09-22	4.3500	4.4400	4.1900	4.2800	-4.036%	11,649	-16.355%
2026-09-21	4.1100	4.7000	4.1100	4.4600	+5.687%	16,949	-19.731%
2026-09-18	4.0600	4.2400	4.0500	4.2200	+2.179%	15,478	-15.166%
2026-09-17	4.0500	4.3100	4.0201	4.1300	-1.432%	18,307	-13.317%
2026-09-16	4.5800	4.5800	4.1700	4.1900	-4.989%	26,763	-14.558%
2026-09-15	4.5200	4.6500	4.4000	4.4100	-3.712%	16,315	-18.821%
2026-09-14	5.0100	5.0100	4.4801	4.5800	-8.216%	46,893	-21.834%
2026-09-11	4.9350	5.0499	4.8715	4.9900	+2.464%	7,490	-28.257%
2026-09-10	4.9535	4.9825	4.8600	4.8700	-0.815%	8,568	-26.489%
2026-09-09	4.9750	5.0400	4.8800	4.9100	-1.996%	15,963	-27.088%
2026-09-08	5.0300	5.1002	4.9000	5.0100	-1.572%	22,157	-28.543%
2026-09-04	5.1600	5.2799	5.0358	5.0900	-0.780%	16,710	-29.666%
2026-09-03	5.0100	5.2500	5.0100	5.1300	+0.588%	11,528	-30.214%
2026-09-02	5.0500	5.2100	5.0500	5.1000	-2.299%	11,834	-29.804%
2026-09-01	5.2100	5.2400	5.0000	5.2200	+0.192%	32,464	-31.418%
2026-08-31	5.4300	5.4300	5.1550	5.2100	-2.799%	13,826	-31.286%
2026-08-28	5.9000	5.9300	5.3094	5.3600	-10.218%	26,902	-33.209%
2026-08-27	6.3720	6.3800	5.9700	5.9700	-4.480%	23,751	-40.034%
2026-08-26	6.1800	6.2500	5.9907	6.2500	+1.297%	14,835	-42.720%
2026-08-25	5.6500	6.1700	5.5800	6.1700	+11.978%	75,190	-41.977%
2026-08-24	5.3000	5.8699	5.1900	5.5100	+3.184%	53,977	-35.027%
2026-08-21	5.2700	5.5400	5.1800	5.3400	-4.301%	31,214	-32.959%
2026-08-20	4.9100	5.7399	4.7214	5.5800	+11.600%	84,832	-35.842%
2026-08-19	5.2000	5.2000	5.0000	5.0000	-4.671%	56,522	-28.400%
2026-08-18	4.9200	5.4300	4.8000	5.2450	+6.174%	112,896	-31.745%
2026-08-17	5.1200	5.2366	4.8500	4.9400	-5.364%	56,708	-27.530%
2026-08-14	5.5600	5.6250	5.0500	5.2200	-7.937%	52,244	-31.418%
2026-08-13	5.5900	5.7688	5.2600	5.6700	-2.073%	63,915	-36.861%
2026-08-12	6.1300	6.6000	5.4200	5.7900	-8.819%	190,335	-38.169%
2026-08-11	6.8500	7.3300	5.7500	6.3500	-29.287%	402,929	-43.622%
2026-08-10	10.6400	14.0820	8.2000	8.9800	-11.701%	2,074,858	-60.134%
2026-08-07	10.6700	11.5000	9.0240	10.1700	+3.776%	7,156,052	-64.798%
2026-08-06	11.6850	12.4900	8.2200	9.8000	+166.304%	69,447,607	-63.469%
2026-08-05	3.9000	4.1400	3.5900	3.6800	-8.685%	8,547,946	-2.717%
2026-08-04	4.1800	4.5000	3.9100	4.0300	-3.819%	26,783	-11.166%
2026-08-03	3.8800	4.6400	3.8800	4.1900	+2.696%	19,034	-14.558%
2026-07-31	4.2600	4.3750	3.8500	4.0800	-5.336%	58,953	-12.255%
2026-07-30	4.4300	4.5400	4.1105	4.3100	-4.222%	18,814	-16.937%
2026-07-29	4.9400	5.0000	4.3700	4.5000	-11.591%	24,084	-20.444%
2026-07-28	4.9100	5.2300	4.8300	5.0900	+0.394%	17,535	-29.666%
2026-07-27	5.2300	5.3500	4.6700	5.0700	-5.056%	55,611	-29.389%
2026-07-24	5.5400	5.5884	5.1100	5.3400	-3.610%	33,557	-32.959%
2026-07-23	6.1200	6.2400	5.5200	5.5400	-11.218%	64,545	-35.379%
2026-07-22	6.6500	6.8100	5.7900	6.2400	-6.866%	103,907	-42.628%
2026-07-21	7.0300	7.3333	6.6000	6.7000	-9.091%	108,862	-46.567%
2026-07-20	7.1300	7.6000	7.0100	7.3700	+0.959%	67,108	-51.425%
2026-07-17	6.9200	7.6986	6.2600	7.3000	+1.248%	222,918	-50.959%
2026-07-16	7.5900	7.9600	6.8800	7.2100	-6.242%	189,019	-50.347%
2026-07-15	6.5800	9.8000	6.5800	7.6900	+16.163%	2,615,043	-53.446%
2026-07-14	6.2000	9.4500	5.5000	6.6200	+0.303%	1,678,306	-45.921%
2026-07-13	8.5000	10.0000	6.5900	6.6000	-21.335%	440,704	-45.758%
2026-07-10	9.0400	10.3907	8.1100	8.3900	-13.057%	673,632	-57.330%
2026-07-09	10.8500	12.3900	9.6500	9.6500	-5.020%	2,452,413	-62.902%
2026-07-08	11.8700	14.5900	9.5000	10.1600	-26.590%	6,061,868	-64.764%
2026-07-07	9.5900	16.5000	8.1300	13.8400	+97.714%	83,752,309	-74.133%
2026-07-06	6.4400	7.9300	5.7600	7.0000	+8.025%	7,366,471	-48.857%
2026-07-02	3.6000	9.6200	3.1200	6.4800	+101.242%	88,538,477	-44.753%
2026-07-01	2.9900	3.2200	2.9900	3.2200	-3.303%	6,349	+11.180%
2026-06-30	3.3202	3.3400	3.0282	3.3300	-0.597%	7,322	+7.508%
2026-06-29	3.1100	3.3500	3.1100	3.3500	+6.685%	6,849	+6.866%
2026-06-26	3.1200	3.1737	3.1200	3.1401	-0.314%	2,413	+14.009%
2026-06-25	2.8750	3.2000	2.7600	3.1500	+14.964%	16,694	+13.651%
2026-06-24	3.0830	3.2241	2.7200	2.7400	-9.272%	56,751	+30.657%
2026-06-23	3.5400	4.2530	2.8350	3.0200	-10.651%	236,808	+18.543%
2026-06-22	3.5900	3.5900	3.0800	3.3800	+0.297%	19,463	+5.917%
2026-06-18	3.5000	3.8370	3.3700	3.3700	-7.671%	9,324	+6.231%
2026-06-17	3.8500	3.9499	3.4900	3.6500	-0.273%	7,826	-1.918%
2026-06-16	3.4999	4.1000	3.4700	3.6600	+5.172%	26,383	-2.186%
2026-06-15	3.5600	3.6000	3.4800	3.4800	-6.452%	2,622	+2.874%
2026-06-12	3.5600	3.8800	3.4499	3.7200	-2.239%	5,694	-3.763%
2026-06-11	3.3900	3.9100	3.3900	3.8052	-2.180%	6,401	-5.918%
2026-06-10	3.6400	3.8900	3.6400	3.8900	+8.964%	8,763	-7.969%
2026-06-09	3.1801	3.5700	3.1801	3.5700	+7.530%	9,524	+0.280%
2026-06-08	3.2300	3.5000	3.1100	3.3200	+5.190%	12,601	+7.831%
2026-06-05	3.3300	3.3300	3.1562	3.1562	-5.503%	6,060	+13.428%
2026-06-04	3.2500	3.3400	3.1200	3.3400	+3.406%	6,278	+7.186%
2026-06-03	3.2400	3.2400	3.2300	3.2300	+0.292%	2,612	+10.836%
2026-06-02	3.1900	3.2500	3.1200	3.2206	+3.890%	7,928	+11.159%
2026-06-01	3.1002	3.3483	3.1000	3.1000	-4.615%	16,126	+15.484%
2026-05-29	3.3159	3.3500	3.0800	3.2500	-0.915%	5,614	+10.154%
2026-05-28	3.2400	3.3997	3.1100	3.2800	+2.181%	2,948	+9.146%
2026-05-27	3.2100	3.2100	3.2100	3.2100	-0.311%	1	+11.526%
2026-05-26	3.2200	3.2200	3.2200	3.2200	-2.128%	1,263	+11.180%
2026-05-22	3.1001	3.2900	3.1000	3.2900	+5.449%	5,551	+8.815%
2026-05-21	3.0413	3.1500	3.0413	3.1200	-0.637%	2,338	+14.744%
2026-05-19	3.4500	3.5000	3.0700	3.1400	-2.786%	5,489	+14.013%
2026-05-18	3.1597	3.2300	3.1597	3.2300	+3.859%	3,087	+10.836%
2026-05-15	3.3200	3.3299	3.1100	3.1100	-6.466%	3,747	+15.113%
2026-05-14	3.0900	3.3250	3.0900	3.3250	+0.758%	1,414	+7.669%
2026-05-13	3.1000	3.3000	3.1000	3.3000	0.000%	4,635	+8.485%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+2.484%	3,379	+8.485%
2026-05-11	3.1200	3.2300	3.1200	3.2200	+1.574%	5,123	+11.180%
2026-05-07	3.1701	3.1701	3.1701	3.1701	-2.758%	1,231	+12.930%
2026-05-06	3.4699	3.4699	3.2300	3.2600	-7.910%	9,754	+9.816%
2026-05-05	3.3000	3.5400	3.3000	3.5400	+8.257%	1,456	+1.130%
2026-05-04	3.7013	4.0000	3.2300	3.2700	-6.838%	13,520	+9.480%
2026-05-01	3.5956	3.6500	3.2739	3.5100	+7.009%	2,667	+1.994%
2026-04-30	3.3000	3.6999	3.2500	3.2801	-8.886%	7,384	+9.143%
2026-04-29	3.1650	3.6000	3.1650	3.6000	+8.108%	8,742	-0.556%
2026-04-27	3.3200	3.3400	3.3000	3.3300	+3.551%	2,739	+7.508%
2026-04-24	3.2300	3.2600	3.1850	3.2158	+2.906%	6,775	+11.325%
2026-04-23	3.2400	3.2500	3.1250	3.1250	-0.478%	5,613	+14.560%
2026-04-22	3.0545	3.1400	3.0545	3.1400	-3.681%	4,337	+14.013%
2026-04-21	3.2600	3.2600	3.2600	3.2600	+0.308%	7	+9.816%
2026-04-20	3.2799	3.3400	3.1300	3.2500	+1.562%	14,567	+10.154%
2026-04-17	3.2100	3.2100	3.2000	3.2000	+4.235%	2,524	+11.875%
2026-04-16	2.9000	3.0700	2.8500	3.0700	+9.253%	13,745	+16.612%
2026-04-15	2.7900	2.9050	2.7600	2.8100	+3.309%	11,348	+27.402%
2026-04-14	3.0900	3.0900	2.7100	2.7200	-12.258%	27,409	+31.618%
2026-04-13	3.1020	3.1950	3.0300	3.1000	-2.208%	5,868	+15.484%
2026-04-10	3.1700	3.1700	3.1700	3.1700	-9.169%	1,397	+12.934%
2026-04-09	3.4300	3.4900	3.4300	3.4900	+5.120%	2	+2.579%
2026-04-08	3.7749	3.7749	3.3200	3.3200	+0.606%	3,009	+7.831%
2026-04-06	3.0500	3.3000	3.0500	3.3000	+4.430%	2,893	+8.485%
2026-04-02	3.0300	3.1900	3.0000	3.1600	-2.769%	4,763	+13.291%
2026-04-01	3.5050	3.5600	3.2200	3.2500	-8.708%	7,644	+10.154%
2026-03-31	3.6300	3.6300	3.3700	3.5600	-1.385%	6,187	+0.562%
2026-03-30	3.7000	3.7000	3.5000	3.6100	-5.000%	1,169	-0.831%
2026-03-27	4.0700	4.0700	3.6800	3.8000	-2.564%	2,598	-5.789%
2026-03-26	3.9000	3.9000	3.8300	3.9000	0.000%	3,239	-8.205%
2026-03-25	4.0100	4.1000	3.9000	3.9000	-1.515%	6,726	-8.205%
2026-03-24	3.9900	4.0500	3.9500	3.9600	-2.222%	11,198	-9.596%
2026-03-23	4.1300	4.1500	3.9600	4.0500	-7.745%	11,502	-11.605%
2026-03-20	4.2600	4.5800	4.2100	4.3900	+0.458%	14,628	-18.451%
2026-03-19	4.2400	4.8250	4.2400	4.3700	+2.342%	5,128	-18.078%
2026-03-18	4.7100	4.7400	4.2300	4.2700	-1.749%	6,710	-16.159%
2026-03-17	4.4250	4.5999	4.3460	4.3460	+2.259%	5,971	-17.625%
2026-03-16	4.4000	4.4000	4.2200	4.2500	+0.236%	3,974	-15.765%
2026-03-13	4.2400	4.2400	4.2400	4.2400	-3.811%	6	-15.566%
2026-03-12	4.2100	4.6300	4.2100	4.4080	+5.962%	5,128	-18.784%
2026-03-11	4.6900	4.6900	4.1600	4.1600	-11.301%	18,225	-13.942%
2026-03-10	4.4500	4.6900	4.4000	4.6900	+6.591%	3,658	-23.667%
2026-03-09	4.5600	4.8700	4.4000	4.4000	-3.297%	10,528	-18.636%
2026-03-06	5.0200	5.3600	4.5500	4.5500	-0.438%	18,225	-21.319%
2026-03-04	5.2000	5.2000	4.5700	4.5700	-2.455%	5,992	-21.663%
2026-03-03	4.9399	4.9399	4.6250	4.6850	-0.636%	6,091	-23.586%
2026-03-02	4.6900	5.0400	4.6900	4.7150	-2.884%	3,878	-24.072%
2026-02-27	4.8658	4.9000	4.8550	4.8550	-0.308%	3,128	-26.262%
2026-02-26	4.6300	5.2500	4.6300	4.8700	+8.633%	9,080	-26.489%
2026-02-25	4.6500	4.7500	4.4000	4.4830	-3.591%	5,597	-20.143%
2026-02-24	4.7000	4.7000	4.4750	4.6500	-1.587%	4,195	-23.011%
2026-02-23	5.2600	5.2601	4.7000	4.7250	-10.171%	10,816	-24.233%
2026-02-20	6.1200	6.1500	5.2600	5.2600	-16.442%	20,703	-31.939%
2026-02-19	6.4500	6.4900	6.2950	6.2950	-2.100%	3,932	-43.129%
2026-02-18	6.3000	6.4300	6.3000	6.4300	+4.045%	7,819	-44.323%
2026-02-17	6.4900	6.7196	6.1000	6.1800	-3.918%	5,649	-42.071%
2026-02-13	6.5100	6.6900	6.3280	6.4320	-0.894%	4,488	-44.341%
2026-02-12	6.7900	6.7900	6.2675	6.4900	+3.840%	4,109	-44.838%
2026-02-11	6.5200	6.5200	6.1200	6.2500	-6.015%	3,332	-42.720%
2026-02-10	6.6900	7.0500	6.6300	6.6500	+1.064%	3,533	-46.165%
2026-02-09	7.0500	7.1100	6.5234	6.5800	-6.667%	4,746	-45.593%
2026-02-06	6.3700	7.1500	6.3500	7.0500	+11.374%	10,425	-49.220%
2026-02-05	6.3400	6.3500	6.3300	6.3300	-1.555%	2,469	-43.444%
2026-02-04	6.5000	7.0011	6.3250	6.4300	+5.237%	12,925	-44.323%
2026-02-03	6.1000	6.1600	6.1000	6.1100	-2.552%	2,859	-41.408%
2026-02-02	6.1000	6.5600	6.1000	6.2700	-3.091%	3,967	-42.903%
2026-01-30	6.1200	6.5000	6.1200	6.4700	-0.462%	16,246	-44.668%
2026-01-29	6.2300	6.6300	6.2300	6.5000	-4.971%	4,686	-44.923%
2026-01-28	6.9000	6.9650	6.8400	6.8400	-2.564%	5,153	-47.661%
2026-01-27	7.1500	7.1600	6.8150	7.0200	+4.620%	6,928	-49.003%
2026-01-26	6.7300	6.7300	6.4500	6.7100	-2.187%	2,268	-46.647%
2026-01-23	6.5200	6.8600	6.5200	6.8600	0.000%	3,916	-47.813%
2026-01-22	6.8600	7.1000	6.5350	6.8600	-1.153%	13,010	-47.813%
2026-01-21	6.4100	7.0000	6.3550	6.9400	+1.019%	6,908	-48.415%
2026-01-20	6.5000	6.8700	6.5000	6.8700	-0.145%	11,560	-47.889%
2026-01-16	6.8001	6.9000	6.0600	6.8800	-1.291%	31,182	-47.965%
2026-01-15	6.7201	7.1161	6.7200	6.9700	+2.199%	16,146	-48.637%
2026-01-14	6.8000	6.9750	6.6101	6.8200	-2.432%	14,839	-47.507%
2026-01-13	5.5300	7.0300	5.3700	6.9900	+26.173%	94,834	-48.784%
2026-01-12	5.3650	5.8350	5.2800	5.5400	-1.599%	8,362	-35.379%
2026-01-09	5.1300	5.6300	4.9300	5.6300	+9.640%	14,884	-36.412%
2026-01-08	5.3000	5.3000	5.0944	5.1350	-1.060%	10,234	-30.282%
2026-01-07	5.1900	5.1900	5.1900	5.1900	+3.386%	5	-31.021%
2026-01-06	5.0500	5.2600	4.7768	5.0200	-2.524%	9,575	-28.685%
2026-01-05	5.2000	5.2000	5.0950	5.1500	-2.462%	7,091	-30.485%
2026-01-02	5.0900	5.3300	4.6000	5.2800	+3.733%	4,044	-32.197%
2025-12-31	5.1000	5.1000	4.6400	5.0900	-2.115%	4,853	-29.666%
2025-12-30	4.9520	5.2000	4.9000	5.2000	+6.996%	3,936	-31.154%
2025-12-29	5.1600	5.3000	4.8600	4.8600	-8.818%	15,424	-26.337%
2025-12-26	5.1400	5.3600	5.0700	5.3300	+3.696%	17,232	-32.833%
2025-12-24	5.3300	5.4299	5.1400	5.1400	-3.853%	29,341	-30.350%
2025-12-23	5.1900	5.3600	5.1500	5.3460	+2.610%	39,395	-33.034%
2025-12-22	5.3100	5.3900	5.1800	5.2100	-2.925%	4,712	-31.286%
2025-12-19	5.2300	5.3670	5.2167	5.3670	+0.318%	1,922	-33.296%
2025-12-18	5.3500	5.5250	5.2400	5.3500	+1.634%	3,206	-33.084%
2025-12-17	5.1840	5.2640	5.1840	5.2640	-3.590%	977	-31.991%
2025-12-16	5.1000	5.5200	5.1000	5.4600	+6.787%	7,251	-34.432%
2025-12-15	5.3500	5.4000	5.1000	5.1130	-3.526%	9,399	-29.982%
2025-12-12	5.1900	5.5700	5.1000	5.2999	-15.714%	21,169	-32.452%
2025-12-11	5.3000	6.2880	5.3000	6.2880	+12.688%	162,970	-43.066%
2025-12-10	5.6700	5.8000	5.3900	5.5800	-0.357%	8,992	-35.842%
2025-12-09	5.4500	5.6000	5.4500	5.6000	+2.564%	4,186	-36.071%
2025-12-08	5.2900	5.4600	5.2500	5.4600	+3.290%	3,710	-34.432%
2025-12-05	5.3200	5.3200	5.2800	5.2861	-0.731%	2,213	-32.275%
2025-12-04	5.2101	5.3250	5.2101	5.3250	+3.599%	1,852	-32.770%
2025-12-03	5.0700	5.2404	5.0700	5.1400	-1.910%	1,130	-30.350%
2025-12-02	5.2400	5.2401	5.2400	5.2401	+0.481%	2,065	-31.681%
2025-12-01	5.3634	5.3634	5.1305	5.2150	-1.044%	1,430	-31.352%
2025-11-28	4.9120	5.4400	4.7500	5.2700	+12.607%	17,254	-32.068%
2025-11-26	4.6300	4.8800	4.5850	4.6800	+1.518%	3,619	-23.504%
2025-11-25	4.4700	4.9200	4.4700	4.6100	+4.063%	2,004	-22.343%
2025-11-24	4.5700	4.5700	4.3200	4.4300	+3.263%	3,987	-19.187%
2025-11-21	4.5950	4.8288	4.2900	4.2900	-8.529%	16,776	-16.550%
2025-11-20	4.9000	4.9588	4.6000	4.6900	-1.698%	7,347	-23.667%
2025-11-19	4.8200	4.8200	4.7710	4.7710	-3.225%	1,653	-24.963%
2025-11-18	4.7200	4.9300	4.7100	4.9300	-0.404%	5,470	-27.383%
2025-11-17	5.2000	5.2000	4.9500	4.9500	-9.341%	1,928	-27.677%
2025-11-14	4.9806	5.4600	4.9700	5.4600	+7.459%	5,070	-34.432%
2025-11-13	5.6200	5.6200	5.0700	5.0810	-15.033%	3,866	-29.541%
2025-11-12	5.1352	5.9800	5.1352	5.9800	+13.470%	7,241	-40.134%
2025-11-11	5.0700	5.2701	5.0700	5.2701	+4.753%	4,266	-32.070%
2025-11-10	5.1500	5.2840	5.0310	5.0310	+1.024%	6,609	-28.841%
2025-11-07	5.1500	5.4133	4.9800	4.9800	+0.262%	12,494	-28.112%
2025-11-06	5.1800	5.2421	4.9500	4.9670	-4.629%	7,840	-27.924%
2025-11-05	5.3300	5.4999	5.1600	5.2081	+0.737%	3,561	-31.261%
2025-11-04	5.2950	5.3500	5.1700	5.1700	-5.138%	3,949	-30.754%
2025-11-03	5.3900	6.0000	5.3900	5.4500	-2.679%	5,482	-34.312%
2025-10-31	5.8600	6.0000	5.2050	5.6000	0.000%	33,567	-36.071%
2025-10-30	5.6000	5.8000	5.5101	5.6000	-0.178%	28,437	-36.071%
2025-10-29	5.6800	6.0000	5.4300	5.6100	-4.429%	14,917	-36.185%
2025-10-28	5.6100	6.0800	5.5800	5.8700	-0.845%	10,262	-39.012%
2025-10-27	5.1200	6.2500	5.1200	5.9200	+17.019%	120,936	-39.527%
2025-10-24	5.0200	5.3000	4.9988	5.0590	-2.338%	3,905	-29.235%
2025-10-23	4.8000	5.2957	4.7600	5.1801	+11.185%	9,874	-30.889%
2025-10-22	4.8200	5.0050	4.6200	4.6590	-3.340%	12,394	-23.159%
2025-10-21	5.0700	5.1000	4.8200	4.8200	-5.019%	6,520	-25.726%
2025-10-20	5.0400	5.1500	4.7801	5.0747	+1.902%	8,386	-29.454%
2025-10-17	5.2750	5.2750	4.9800	4.9800	-5.503%	11,021	-28.112%
2025-10-16	5.7009	5.7009	5.2500	5.2700	-7.055%	31,222	-32.068%
2025-10-15	5.7700	5.9573	5.6200	5.6700	-1.733%	10,446	-36.861%
2025-10-14	5.8700	5.8700	5.7650	5.7700	-3.188%	4,004	-37.955%
2025-10-13	5.9300	6.0000	5.6601	5.9600	+0.506%	12,818	-39.933%
2025-10-10	5.8800	5.9300	5.6024	5.9300	-0.503%	7,967	-39.629%
2025-10-09	5.6989	6.1900	5.6989	5.9600	+1.361%	28,597	-39.933%
2025-10-08	5.8000	5.9820	5.8000	5.8800	+1.995%	13,501	-39.116%
2025-10-07	5.7900	5.9200	5.5936	5.7650	-1.369%	10,374	-37.901%
2025-10-06	5.7200	6.1382	5.5593	5.8450	+2.364%	30,502	-38.751%
2025-10-03	5.5000	5.8000	5.5000	5.7100	-1.040%	36,200	-37.303%
2025-10-02	5.8300	5.9500	5.6501	5.7700	-1.029%	7,884	-37.955%
2025-10-01	5.8000	5.9900	5.6300	5.8300	+0.343%	9,019	-38.593%
2025-09-30	5.5200	6.8699	5.2750	5.8101	+10.669%	189,661	-38.383%
2025-09-29	5.1300	5.4650	5.0500	5.2500	+3.755%	30,885	-31.810%
2025-09-26	5.0700	5.2825	5.0500	5.0600	-1.556%	6,162	-29.249%
2025-09-25	5.5900	5.5900	5.1200	5.1400	-6.375%	27,420	-30.350%
2025-09-24	5.5400	5.6800	5.4400	5.4900	-2.139%	22,134	-34.791%
2025-09-23	5.6600	5.7138	5.3728	5.6100	-0.355%	16,260	-36.185%
2025-09-22	5.2100	5.6884	5.2100	5.6300	+4.453%	67,946	-36.412%
2025-09-19	5.7400	6.2000	5.2600	5.3900	+4.864%	275,599	-33.581%
2025-09-18	5.0500	5.1400	4.9500	5.1400	+0.195%	121,101	-30.350%
2025-09-17	5.2000	5.2000	4.8800	5.1300	-0.581%	13,934	-30.214%
2025-09-16	5.2400	5.2900	4.9500	5.1600	+0.194%	19,318	-30.620%
2025-09-15	4.6500	5.2900	4.6500	5.1500	+9.110%	77,457	-30.485%
2025-09-12	4.6500	5.2500	4.6500	4.7200	-0.211%	47,716	-24.153%
2025-09-11	4.1827	4.7400	4.1827	4.7300	+7.745%	24,994	-24.313%
2025-09-10	4.5700	4.6600	4.0900	4.3900	-3.939%	32,267	-18.451%
2025-09-09	4.5500	4.6800	4.5500	4.5700	-2.559%	20,769	-21.663%
2025-09-08	4.9700	5.0050	4.2009	4.6900	-4.481%	162,088	-23.667%
2025-09-05	4.1000	4.9379	4.1000	4.9100	+18.313%	1,468,263	-27.088%
2025-09-04	4.0200	4.1600	3.8900	4.1500	+6.138%	8,598	-13.735%
2025-09-03	3.9308	4.1500	3.9100	3.9100	-2.494%	9,523	-8.440%
2025-09-02	4.0341	4.0400	4.0100	4.0100	-0.496%	1,900	-10.723%
2025-08-29	3.9600	4.2550	3.9550	4.0300	+0.750%	4,626	-11.166%
2025-08-28	3.9000	4.1100	3.8900	4.0000	+1.266%	5,845	-10.500%
2025-08-27	4.0500	4.0600	3.9000	3.9500	-1.985%	8,494	-9.367%
2025-08-26	4.3650	4.4300	3.9964	4.0300	-6.928%	19,375	-11.166%
2025-08-25	4.2200	4.5300	3.9800	4.3300	+3.837%	11,753	-17.321%
2025-08-22	4.2900	4.3600	4.0000	4.1700	-3.248%	6,602	-14.149%
2025-08-21	4.3100	4.3100	4.0300	4.3100	+1.412%	3,055	-16.937%
2025-08-20	4.0000	4.2971	3.9900	4.2500	+6.516%	8,645	-15.765%
2025-08-19	3.8700	4.1900	3.8301	3.9900	+3.181%	8,386	-10.276%
2025-08-18	4.1800	4.2600	3.8400	3.8670	-7.929%	22,061	-7.422%
2025-08-15	4.3700	4.3700	4.0700	4.2000	-3.890%	16,871	-14.762%
2025-08-14	4.3500	4.4649	4.3450	4.3700	-4.689%	6,063	-18.078%
2025-08-13	4.5400	4.5850	4.4686	4.5850	+0.328%	2,287	-21.919%
2025-08-12	4.5500	4.6300	4.4600	4.5700	+0.219%	3,630	-21.663%
2025-08-11	4.5900	4.6800	4.4094	4.5600	-1.085%	6,060	-21.491%
2025-08-08	4.4500	4.6600	4.3500	4.6100	+2.673%	8,424	-22.343%
2025-08-07	4.3000	4.5850	4.3000	4.4900	+3.695%	10,118	-20.267%
2025-08-06	4.6500	4.7300	4.2900	4.3300	-8.457%	36,986	-17.321%
2025-08-05	4.7600	4.9100	4.7000	4.7300	-0.630%	15,159	-24.313%
2025-08-04	4.8300	4.9300	4.5800	4.7600	+4.386%	12,389	-24.790%
2025-08-01	5.0200	5.0200	4.4500	4.5600	-9.163%	17,944	-21.491%
2025-07-31	5.4550	5.4600	5.0100	5.0200	-2.144%	34,650	-28.685%
2025-07-30	5.2500	5.3000	5.1000	5.1300	-4.112%	11,406	-30.214%
2025-07-29	5.4600	5.4600	5.2500	5.3500	-3.080%	8,584	-33.084%
2025-07-28	5.7500	5.7500	5.2701	5.5200	-4.000%	123,890	-35.145%
2025-07-25	5.7000	6.1829	5.6000	5.7500	+0.524%	69,965	-37.739%
2025-07-24	6.0800	6.1239	5.7100	5.7200	-5.921%	18,546	-37.413%
2025-07-23	5.8600	6.2999	5.8500	6.0800	+2.357%	32,281	-41.118%
2025-07-22	6.3800	6.7600	5.8700	5.9400	-7.188%	59,614	-39.731%
2025-07-21	7.3400	7.3400	6.4000	6.4000	-18.885%	146,530	-44.063%
2025-07-18	8.6000	8.9700	7.7000	7.8900	-6.517%	121,546	-54.626%
2025-07-17	8.7000	9.0000	8.4400	8.4400	-3.763%	160,550	-57.583%
2025-07-16	9.1800	9.4000	8.5800	8.7700	-5.800%	175,905	-59.179%
2025-07-15	10.0100	10.0100	9.1700	9.3100	-7.913%	177,569	-61.547%
2025-07-14	9.6900	10.6500	9.5800	10.1100	-5.953%	45,690	-64.590%
2025-07-11	11.0200	11.2800	10.5000	10.7500	+91.281%	215,080	-66.698%
2025-07-10	6.0000	6.1250	5.5250	5.6200	-52.813%	147,746	-36.299%
2025-07-09	10.7000	11.9800	10.7000	11.9100	+9.066%	130,820	-69.941%
2025-07-08	10.6900	11.4300	10.6900	10.9200	-0.727%	201,471	-67.216%
2025-07-07	10.4000	11.4400	9.7500	11.0000	+10.000%	228,473	-67.455%
2025-07-03	10.1000	10.5700	9.9700	10.0000	+2.564%	156,924	-64.200%
2025-07-02	8.5800	10.1400	8.4200	9.7500	-6.966%	496,558	-63.282%
2025-07-01	12.5000	15.4200	9.3100	10.4800	+82.261%	38,800,047	-65.840%
2025-06-30	5.5400	6.0250	5.5400	5.7500	+4.167%	592,811	-37.739%
2025-06-27	5.4300	5.5400	5.2500	5.5200	+5.344%	19,153	-35.145%
2025-06-26	5.2000	5.4500	5.1408	5.2400	-4.554%	28,928	-31.679%
2025-06-25	5.3619	5.5858	5.3600	5.4900	+1.667%	7,697	-34.791%
2025-06-24	5.4151	6.0000	4.9800	5.4000	-2.703%	37,152	-33.704%
2025-06-23	5.7500	6.3100	5.1900	5.5500	-4.310%	26,307	-35.495%
2025-06-20	6.4800	8.9100	5.0600	5.8000	-7.790%	239,324	-38.276%
2025-06-18	5.9600	6.4500	5.9600	6.2900	+3.284%	6,987	-43.084%
2025-06-17	6.1206	6.1206	5.9000	6.0900	-0.490%	5,675	-41.215%
2025-06-16	5.6600	6.1800	5.5500	6.1200	+6.620%	6,419	-41.503%
2025-06-13	5.5200	5.7400	5.4400	5.7400	-1.034%	15,687	-37.631%
2025-06-12	5.8500	5.8500	5.5200	5.8000	+1.576%	17,451	-38.276%
2025-06-11	6.1200	6.5000	5.5250	5.7100	-4.913%	18,969	-37.303%
2025-06-10	5.9100	6.2190	5.1200	6.0050	-6.878%	41,105	-40.383%
2025-06-09	5.8125	6.6000	5.7015	6.4485	+7.180%	11,923	-44.483%
2025-06-06	6.3000	6.5820	6.0000	6.0165	-4.500%	6,473	-40.497%
2025-06-05	6.3015	6.5895	5.9490	6.3000	-0.024%	8,420	-43.175%
2025-06-04	5.6985	6.4665	5.4270	6.3015	+9.089%	6,113	-43.188%
2025-06-03	5.2515	5.8500	5.2500	5.7765	+4.647%	11,311	-38.025%
2025-06-02	5.1015	5.5530	4.3500	5.5200	+10.213%	149,752	-35.145%
2025-05-30	5.5455	5.5455	4.9875	5.0085	-9.684%	24,883	-28.522%
2025-05-29	5.4000	5.6063	5.3055	5.5455	+1.622%	8,059	-35.443%
2025-05-28	5.8500	6.0000	5.2860	5.4570	-8.418%	21,093	-34.396%
2025-05-27	6.0000	6.1470	5.5620	5.9586	+0.542%	22,326	-39.919%
2025-05-23	6.6000	6.7200	5.2500	5.9265	-5.001%	95,947	-39.593%
2025-05-22	7.0800	7.1243	5.5500	6.2385	-13.354%	22,722	-42.614%
2025-05-21	7.4985	7.6140	7.2000	7.2000	-5.975%	7,401	-50.278%
2025-05-20	7.9935	7.9935	7.6500	7.6575	-5.463%	2,296	-53.248%
2025-05-19	7.6800	8.2350	7.6800	8.1000	+4.854%	1,381	-55.802%
2025-05-16	7.6545	8.1585	7.6501	7.7250	-4.453%	942	-53.657%
2025-05-15	7.7250	8.1000	7.5750	8.0850	+7.371%	955	-55.720%
2025-05-14	7.7550	8.2500	7.2000	7.5300	-5.283%	4,525	-52.457%
2025-05-13	8.3850	8.3850	7.8000	7.9500	-5.340%	2,098	-54.969%
2025-05-12	7.6680	8.5500	7.6650	8.3985	+4.654%	4,090	-57.373%
2025-05-09	8.0400	8.2485	7.6875	8.0250	+2.687%	1,125	-55.389%
2025-05-08	8.1660	8.3475	7.6500	7.8150	-8.596%	1,237	-54.191%
2025-05-07	8.4705	8.6745	8.1015	8.5500	-1.469%	1,775	-58.129%
2025-05-06	8.0250	8.7000	8.0250	8.6775	-1.027%	578	-58.744%
2025-05-05	7.6500	8.8425	7.6500	8.7675	+12.404%	2,406	-59.167%
2025-05-02	8.1000	8.1000	7.5555	7.8000	-1.998%	1,771	-54.103%
2025-05-01	8.4300	8.5155	7.9500	7.9590	-6.749%	1,216	-55.019%
2025-04-30	8.0190	8.5800	7.9530	8.5350	+3.436%	1,033	-58.055%
2025-04-29	8.0340	8.4570	7.9412	8.2515	-2.415%	441	-56.614%
2025-04-28	8.0850	8.4735	7.8045	8.4557	+2.680%	1,528	-57.662%
2025-04-25	8.0250	8.2500	7.5255	8.2350	+3.099%	2,340	-56.527%
2025-04-24	7.2300	8.0250	7.2300	7.9875	+6.500%	2,902	-55.180%
2025-04-23	7.7580	7.7580	7.2255	7.5000	+2.020%	1,633	-52.267%
2025-04-22	7.5000	7.5000	7.2225	7.3515	-0.487%	2,061	-51.302%
2025-04-21	7.3500	7.5375	7.3500	7.3875	-0.766%	1,556	-51.540%
2025-04-17	7.3500	7.4985	7.2450	7.4445	-2.686%	1,278	-51.911%
2025-04-16	7.6500	7.6530	7.3350	7.6500	+0.970%	923	-53.203%
2025-04-15	7.5000	8.0970	7.3500	7.5765	+5.207%	1,160	-52.749%
2025-04-14	7.2540	7.6643	7.2015	7.2015	0.000%	3,350	-50.288%
2025-04-11	7.2000	8.8485	6.7725	7.2015	-4.018%	3,427	-50.288%
2025-04-10	7.3500	8.2770	7.3500	7.5030	-1.438%	944	-52.286%
2025-04-09	7.5000	7.7175	7.2150	7.6125	+3.571%	3,490	-52.972%
2025-04-08	8.2725	8.2725	6.8130	7.3500	+8.527%	2,581	-51.293%
2025-04-07	6.9150	7.2450	6.6000	6.7725	-2.167%	2,217	-47.139%
2025-04-04	7.2000	8.2230	6.4590	6.9225	-5.816%	5,106	-48.285%
2025-04-03	7.5480	8.3333	7.3155	7.3500	-5.551%	4,913	-51.293%
2025-04-02	8.0325	8.9700	7.3515	7.7820	-3.173%	12,279	-53.996%
2025-04-01	8.4090	9.1800	7.8000	8.0370	-3.996%	6,731	-55.456%
2025-03-31	9.9000	9.9000	8.2725	8.3715	-7.904%	4,248	-57.236%