Dark

INSG
Inseego Corp. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:51 PM EDT

3.66USD-5.426%(-0.21)404,887

3.66Bid 3.67Ask 0.01Spread

Pre-market

Sep 30, 2026 9:10:30 AM EDT

3.96USD+2.326%(+0.09)505

After-hours

Sep 30, 2026 4:52:30 PM EDT

3.70USD+1.093%(+0.04)42,059

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	3.8800	3.88000	3.610000	3.6600	-5.426%	404,887	0.000%
2026-09-29	3.6500	3.87000	3.580000	3.8700	+7.351%	312,231	-5.426%
2026-09-28	3.7100	3.75000	3.585000	3.6050	-4.122%	185,438	+1.526%
2026-09-25	4.0000	4.06000	3.750000	3.7600	-6.000%	409,712	-2.660%
2026-09-24	4.0600	4.08000	3.960000	4.0000	-2.320%	159,423	-8.500%
2026-09-23	4.2300	4.24000	4.040000	4.0950	-3.191%	142,949	-10.623%
2026-09-22	4.1900	4.25990	4.172900	4.2300	+1.196%	184,472	-13.475%
2026-09-21	4.1800	4.29500	4.125000	4.1800	+1.211%	275,202	-12.440%
2026-09-18	4.1000	4.21500	4.040000	4.1300	+1.225%	488,788	-11.380%
2026-09-17	4.2450	4.30000	4.070000	4.0800	-0.730%	164,329	-10.294%
2026-09-16	4.2100	4.21500	4.000000	4.1100	-0.725%	222,015	-10.949%
2026-09-15	4.3000	4.37000	4.039000	4.1400	-4.828%	211,429	-11.594%
2026-09-14	4.3500	4.49000	4.280100	4.3500	-2.685%	170,222	-15.862%
2026-09-11	4.3800	4.57000	4.340000	4.4700	+4.439%	276,497	-18.121%
2026-09-10	4.2200	4.40000	4.180000	4.2800	-0.465%	167,124	-14.486%
2026-09-09	4.3800	4.45000	4.270000	4.3000	-1.376%	121,474	-14.884%
2026-09-08	4.3100	4.53990	4.260000	4.3600	+2.830%	254,128	-16.055%
2026-09-04	4.0200	4.27000	3.940000	4.2400	+5.211%	284,172	-13.679%
2026-09-03	4.2100	4.22000	4.005000	4.0300	-3.357%	212,638	-9.181%
2026-09-02	4.0900	4.23000	4.001600	4.1700	+2.709%	307,715	-12.230%
2026-09-01	4.1300	4.23500	4.000000	4.0600	-2.871%	219,460	-9.852%
2026-08-31	4.4000	4.40000	4.140000	4.1800	-5.000%	174,915	-12.440%
2026-08-28	4.4000	4.50000	4.360000	4.4000	0.000%	114,878	-16.818%
2026-08-27	4.5200	4.64000	4.340000	4.4000	-2.655%	141,550	-16.818%
2026-08-26	4.5600	4.58000	4.421800	4.5200	-0.221%	198,314	-19.027%
2026-08-25	4.4200	4.54000	4.390000	4.5300	+3.189%	139,997	-19.205%
2026-08-24	4.3900	4.48560	4.260000	4.3900	0.000%	302,416	-16.629%
2026-08-21	4.0000	4.43000	3.930000	4.3900	+9.204%	552,041	-16.629%
2026-08-20	4.3100	4.31000	3.960000	4.0200	-7.159%	449,851	-8.955%
2026-08-19	4.3800	4.47000	4.280000	4.3300	0.000%	295,677	-15.473%
2026-08-18	4.4600	4.55000	4.254400	4.3300	-5.044%	375,424	-15.473%
2026-08-17	4.7200	4.82000	4.452500	4.5600	-2.772%	424,302	-19.737%
2026-08-14	4.7400	4.89000	4.600000	4.6900	-0.846%	479,668	-21.962%
2026-08-13	5.0000	5.09000	4.670000	4.7300	-5.964%	525,549	-22.622%
2026-08-12	5.2100	5.21500	4.985000	5.0300	-2.708%	487,617	-27.237%
2026-08-11	5.2900	5.44000	5.160000	5.1700	-3.184%	360,281	-29.207%
2026-08-10	5.5000	5.55000	5.191100	5.3400	-3.085%	472,330	-31.461%
2026-08-07	5.4200	5.59500	4.955000	5.5100	+3.864%	845,767	-33.575%
2026-08-06	5.8000	5.94000	4.770100	5.3050	-28.600%	1,926,676	-31.008%
2026-08-05	7.7100	7.85000	7.210000	7.4300	-4.129%	528,909	-50.740%
2026-08-04	7.6000	7.82000	7.345000	7.7500	+5.156%	241,482	-52.774%
2026-08-03	7.0400	7.49000	7.030000	7.3700	+4.836%	265,753	-50.339%
2026-07-31	6.9100	7.10000	6.750000	7.0300	+3.231%	211,896	-47.937%
2026-07-30	6.5000	6.87970	6.500000	6.8100	+7.075%	211,004	-46.256%
2026-07-29	6.8600	6.86000	6.220000	6.3600	-6.745%	337,830	-42.453%
2026-07-28	6.8900	6.89000	6.510000	6.8200	-2.849%	338,116	-46.334%
2026-07-27	6.7600	7.09500	6.660000	7.0200	+5.405%	358,627	-47.863%
2026-07-24	7.0800	7.12000	6.600000	6.6600	-5.932%	280,794	-45.045%
2026-07-23	7.3100	7.47000	7.050000	7.0800	-4.839%	278,574	-48.305%
2026-07-22	7.5000	7.87000	7.310000	7.4400	-2.105%	267,658	-50.806%
2026-07-21	7.5900	7.76000	7.515000	7.6000	+1.333%	258,306	-51.842%
2026-07-20	7.5200	7.73500	7.400000	7.5000	+0.134%	216,372	-51.200%
2026-07-17	7.3500	7.81000	7.315000	7.4900	-1.187%	200,258	-51.135%
2026-07-16	7.7400	7.82860	7.425000	7.5800	-3.562%	265,658	-51.715%
2026-07-15	8.0200	8.22000	7.620000	7.8600	-1.873%	292,886	-53.435%
2026-07-14	8.4200	8.42000	7.930000	8.0100	-3.726%	201,395	-54.307%
2026-07-13	8.7000	8.77000	8.295000	8.3200	-5.023%	216,907	-56.010%
2026-07-10	8.5000	8.90000	8.280000	8.7600	+1.860%	231,075	-58.219%
2026-07-09	8.3200	8.61000	8.320000	8.6000	+4.116%	143,680	-57.442%
2026-07-08	8.0400	8.35990	8.000000	8.2600	+0.978%	232,951	-55.690%
2026-07-07	8.4500	8.49720	7.990000	8.1800	-4.551%	303,089	-55.257%
2026-07-06	8.9400	8.94000	8.350000	8.5700	-3.382%	297,556	-57.293%
2026-07-02	9.9600	9.96000	8.680000	8.8700	-9.766%	430,409	-58.737%
2026-07-01	10.1600	10.62500	9.770000	9.8300	-4.840%	250,010	-62.767%
2026-06-30	9.9200	10.35000	9.880000	10.3300	+4.238%	258,062	-64.569%
2026-06-29	9.8800	10.00000	9.530000	9.9100	+1.226%	178,208	-63.068%
2026-06-26	9.7100	10.02000	9.553600	9.7900	-1.608%	440,343	-62.615%
2026-06-25	10.0800	10.12000	9.640000	9.9500	+0.201%	232,047	-63.216%
2026-06-24	10.2800	10.28000	9.900000	9.9300	-3.122%	176,607	-63.142%
2026-06-23	10.0000	10.30000	9.950000	10.2500	-0.678%	100,140	-64.293%
2026-06-22	10.3100	10.47000	10.115000	10.3200	+0.097%	155,443	-64.535%
2026-06-18	10.4300	10.45000	9.900000	10.3100	+1.877%	297,517	-64.500%
2026-06-17	10.7000	10.73000	10.100000	10.1200	-4.977%	239,691	-63.834%
2026-06-16	11.3300	11.42000	10.590000	10.6500	-6.415%	202,331	-65.634%
2026-06-15	11.4700	12.03500	11.310000	11.3800	+2.615%	241,345	-67.838%
2026-06-12	10.6700	11.18000	10.590000	11.0900	+4.034%	230,119	-66.997%
2026-06-11	10.5400	10.75000	10.240000	10.6600	+2.797%	228,724	-65.666%
2026-06-10	10.2400	10.93000	10.230000	10.3700	-0.766%	335,066	-64.706%
2026-06-09	11.4700	11.47000	9.800000	10.4500	-7.358%	584,107	-64.976%
2026-06-08	11.4900	11.60000	10.620100	11.2800	-1.226%	832,989	-67.553%
2026-06-05	13.9000	13.97000	11.410000	11.4200	-18.487%	672,757	-67.951%
2026-06-04	13.5600	14.48000	13.550000	14.0100	+1.375%	353,960	-73.876%
2026-06-03	14.4500	14.45000	12.820000	13.8200	-4.952%	605,825	-73.517%
2026-06-02	13.6500	14.77000	13.450100	14.5400	+5.745%	439,982	-74.828%
2026-06-01	12.8800	14.26000	12.640000	13.7500	+4.802%	624,643	-73.382%
2026-05-29	13.3000	14.41000	13.000000	13.1200	-0.228%	814,170	-72.104%
2026-05-28	12.1600	13.54000	12.070000	13.1500	+7.610%	686,012	-72.167%
2026-05-27	12.5500	12.55000	11.595000	12.2200	-2.629%	464,719	-70.049%
2026-05-26	12.7100	12.84000	12.000000	12.5500	+0.480%	456,706	-70.837%
2026-05-22	12.1000	12.54000	11.880000	12.4900	+3.223%	411,555	-70.697%
2026-05-21	12.1000	12.33000	11.810000	12.1000	-0.493%	337,785	-69.752%
2026-05-20	12.6600	12.72500	12.120000	12.1600	-3.949%	225,953	-69.901%
2026-05-19	12.7800	13.13000	12.270000	12.6600	-2.840%	257,147	-71.090%
2026-05-18	13.6800	14.10560	12.710000	13.0300	-4.682%	342,655	-71.911%
2026-05-15	13.8300	14.38000	13.660000	13.6700	-2.912%	263,308	-73.226%
2026-05-14	15.5000	15.50000	13.920000	14.0800	-6.507%	349,493	-74.006%
2026-05-13	14.7400	15.20000	14.155100	15.0600	+2.379%	318,118	-75.697%
2026-05-12	15.4000	15.69000	14.390000	14.7100	-6.662%	365,278	-75.119%
2026-05-11	16.0900	16.48000	15.300100	15.7600	-1.990%	339,963	-76.777%
2026-05-08	16.3600	16.77500	14.920000	16.0800	-14.468%	728,430	-77.239%
2026-05-07	19.1700	19.20000	18.000000	18.8000	-1.157%	337,428	-80.532%
2026-05-06	18.3900	19.13990	18.010000	19.0200	+5.374%	216,861	-80.757%
2026-05-05	19.6000	19.60000	17.770000	18.0500	-7.908%	332,177	-79.723%
2026-05-04	21.4000	21.90000	19.340000	19.6000	-3.401%	649,834	-81.327%
2026-05-01	18.3650	20.62610	18.070000	20.2900	+11.300%	510,033	-81.962%
2026-04-30	17.2900	20.20000	17.210000	18.2300	+23.259%	693,689	-79.923%
2026-04-29	14.9800	15.16000	14.660000	14.7900	-1.268%	59,850	-75.254%
2026-04-28	14.5400	15.01000	14.010000	14.9800	+1.011%	125,871	-75.567%
2026-04-27	14.9900	15.06000	14.765000	14.8300	-1.265%	70,031	-75.320%
2026-04-24	15.0300	15.45000	14.650000	15.0200	+1.350%	73,911	-75.632%
2026-04-23	15.0800	15.95000	14.630000	14.8200	-1.984%	85,638	-75.304%
2026-04-22	14.7200	15.26000	14.570000	15.1200	+3.918%	131,161	-75.794%
2026-04-21	15.8400	16.43000	14.500000	14.5500	-8.433%	295,582	-74.845%
2026-04-20	15.2000	16.00000	15.140000	15.8900	+4.677%	175,348	-76.967%
2026-04-17	14.8100	15.30000	14.730000	15.1800	+3.547%	146,715	-75.889%
2026-04-16	14.0800	14.70000	13.960000	14.6600	+3.678%	100,341	-75.034%
2026-04-15	14.1800	14.32840	13.860000	14.1400	-0.282%	103,454	-74.116%
2026-04-14	14.0400	14.26000	13.870000	14.1800	+1.941%	76,333	-74.189%
2026-04-13	13.2100	14.21500	13.210000	13.9100	+4.508%	161,664	-73.688%
2026-04-10	13.3000	13.54000	13.180000	13.3100	+1.526%	86,361	-72.502%
2026-04-09	12.7900	13.58000	12.790000	13.1100	+2.422%	164,143	-72.082%
2026-04-08	12.8000	12.99000	12.370000	12.8000	+4.832%	129,279	-71.406%
2026-04-07	12.1800	12.25000	11.960000	12.2100	-0.082%	86,089	-70.025%
2026-04-06	12.0900	12.54500	12.090000	12.2200	+1.075%	71,161	-70.049%
2026-04-02	11.0800	12.16000	10.899700	12.0900	+3.599%	97,328	-69.727%
2026-04-01	11.2900	11.97000	11.255000	11.6700	+4.946%	98,007	-68.638%
2026-03-31	10.7400	11.16000	10.650000	11.1200	+3.442%	106,721	-67.086%
2026-03-30	11.5300	11.53000	10.680000	10.7500	-5.867%	94,602	-65.953%
2026-03-27	11.4300	11.68000	11.250000	11.4200	-0.349%	82,291	-67.951%
2026-03-26	11.7800	12.03220	11.360000	11.4600	-4.580%	93,069	-68.063%
2026-03-25	11.8800	12.10000	11.650000	12.0100	+3.090%	130,054	-69.525%
2026-03-24	11.3700	11.88500	11.360000	11.6500	+3.006%	143,172	-68.584%
2026-03-23	11.0000	11.41500	10.910000	11.3100	+3.005%	144,157	-67.639%
2026-03-20	12.0400	12.04000	10.860000	10.9800	-9.106%	277,201	-66.667%
2026-03-19	12.5800	12.72000	12.080000	12.0800	-4.279%	189,418	-69.702%
2026-03-18	12.0600	13.16000	12.060000	12.6200	+4.904%	246,210	-70.998%
2026-03-17	12.3700	12.62500	11.990000	12.0300	-0.661%	124,703	-69.576%
2026-03-16	12.2100	12.72990	12.110000	12.1100	+1.466%	164,021	-69.777%
2026-03-13	11.8500	12.81000	11.800000	11.9350	+2.009%	173,213	-69.334%
2026-03-12	11.4500	12.17000	11.450000	11.7000	0.000%	152,500	-68.718%
2026-03-11	11.7400	12.01500	11.563000	11.7000	-0.426%	123,159	-68.718%
2026-03-10	11.3900	12.21000	11.390000	11.7500	+4.724%	153,223	-68.851%
2026-03-09	10.9100	11.36000	10.690000	11.2200	+1.355%	162,946	-67.380%
2026-03-06	10.9500	11.37000	10.890000	11.0700	-2.035%	95,181	-66.938%
2026-03-05	11.2400	11.95000	11.060000	11.3000	-1.482%	135,126	-67.611%
2026-03-04	11.6800	11.89000	11.470000	11.4700	-0.348%	142,990	-68.091%
2026-03-03	12.1000	12.15000	11.210000	11.5100	-7.177%	138,530	-68.202%
2026-03-02	12.0200	12.53000	11.850000	12.4000	+0.405%	136,246	-70.484%
2026-02-27	12.1100	12.97000	12.060000	12.3500	-0.403%	220,899	-70.364%
2026-02-26	13.6800	14.09500	12.360000	12.4000	-9.224%	208,317	-70.484%
2026-02-25	13.7200	13.84000	13.280000	13.6600	+0.812%	224,688	-73.206%
2026-02-24	12.7600	13.92000	12.710000	13.5500	+6.191%	242,028	-72.989%
2026-02-23	12.5900	13.59500	12.300000	12.7600	+0.870%	418,491	-71.317%
2026-02-20	9.2200	12.95000	8.670600	12.6500	+19.792%	1,059,348	-71.067%
2026-02-19	10.0200	10.60000	9.850000	10.5600	+6.667%	396,759	-65.341%
2026-02-18	9.8400	10.29500	9.750000	9.9000	+0.508%	91,991	-63.030%
2026-02-17	9.8600	10.02000	9.645000	9.8500	-0.505%	94,488	-62.843%
2026-02-13	9.9100	10.22000	9.725000	9.9000	+0.202%	107,539	-63.030%
2026-02-12	10.6000	10.71000	9.730000	9.8800	-5.815%	157,426	-62.955%
2026-02-11	10.8900	10.92000	10.380100	10.4900	-1.963%	64,381	-65.110%
2026-02-10	10.8300	11.14000	10.580000	10.7000	-0.558%	130,488	-65.794%
2026-02-09	10.5000	10.84000	10.235000	10.7600	+2.672%	91,786	-65.985%
2026-02-06	10.1300	10.57000	9.905000	10.4800	+6.396%	144,872	-65.076%
2026-02-05	9.6200	9.89500	9.160000	9.8500	+1.026%	254,530	-62.843%
2026-02-04	10.5900	10.85000	9.540000	9.7500	-6.966%	182,698	-62.462%
2026-02-03	11.3000	11.58000	10.230000	10.4800	-5.925%	181,430	-65.076%
2026-02-02	10.7900	11.40000	10.697000	11.1400	+2.296%	104,678	-67.145%
2026-01-30	10.7300	11.30500	10.730000	10.8900	-1.090%	152,226	-66.391%
2026-01-29	11.1400	11.28500	10.640000	11.0100	-1.696%	106,181	-66.757%
2026-01-28	11.0000	11.30500	10.825000	11.2000	+2.658%	139,061	-67.321%
2026-01-27	10.8300	11.01000	10.560000	10.9100	+0.368%	210,970	-66.453%
2026-01-26	11.3400	11.57000	10.730000	10.8700	-4.482%	220,207	-66.329%
2026-01-23	12.1300	12.18000	11.360000	11.3800	-6.028%	133,243	-67.838%
2026-01-22	11.9000	12.70500	11.860000	12.1100	+2.976%	199,107	-69.777%
2026-01-21	12.1200	12.30500	11.490100	11.7600	-1.672%	146,768	-68.878%
2026-01-20	11.6700	12.37500	11.640000	11.9600	-1.320%	210,424	-69.398%
2026-01-16	11.7800	12.29500	11.235000	12.1200	+3.767%	250,509	-69.802%
2026-01-15	10.9200	11.84000	10.855000	11.6800	+9.363%	412,564	-68.664%
2026-01-14	10.6000	10.80000	10.300100	10.6800	+0.565%	99,121	-65.730%
2026-01-13	10.8700	10.87000	10.510000	10.6200	-2.030%	95,463	-65.537%
2026-01-12	10.4200	11.01000	10.370000	10.8400	+3.931%	147,413	-66.236%
2026-01-09	10.3600	10.60000	10.120100	10.4300	+1.361%	150,287	-64.909%
2026-01-08	10.1000	10.30500	9.870000	10.2900	+0.981%	126,176	-64.431%
2026-01-07	10.6400	10.75000	10.110000	10.1900	-4.766%	130,198	-64.082%
2026-01-06	10.1900	10.97000	10.160000	10.7000	+5.005%	155,809	-65.794%
2026-01-05	10.1800	10.42000	10.010000	10.1900	+0.791%	163,455	-64.082%
2026-01-02	10.4000	10.60000	9.865000	10.1100	-1.558%	166,940	-63.798%
2025-12-31	10.4500	10.52000	10.230000	10.2700	-1.440%	160,480	-64.362%
2025-12-30	10.5400	10.69500	10.385000	10.4200	-1.232%	173,928	-64.875%
2025-12-29	10.6000	10.92000	10.530000	10.5500	-1.769%	221,718	-65.308%
2025-12-26	10.6800	10.97000	10.565000	10.7400	-0.739%	133,580	-65.922%
2025-12-24	10.6800	10.87000	10.680000	10.8200	+1.311%	77,330	-66.174%
2025-12-23	10.5500	10.90000	10.500000	10.6800	+0.755%	159,985	-65.730%
2025-12-22	10.7200	11.04000	10.535000	10.6000	-1.027%	182,568	-65.472%
2025-12-19	10.9000	11.10000	10.700000	10.7100	-1.381%	286,227	-65.826%
2025-12-18	11.3000	11.42500	10.540000	10.8600	-2.513%	258,652	-66.298%
2025-12-17	11.7900	12.04000	11.080000	11.1400	-5.030%	231,326	-67.145%
2025-12-16	12.0000	12.21000	11.580000	11.7300	-3.058%	143,471	-68.798%
2025-12-15	11.7900	12.98000	11.665000	12.1000	+5.585%	224,985	-69.752%
2025-12-12	12.1800	12.26000	11.440000	11.4600	-6.066%	130,604	-68.063%
2025-12-11	11.5800	12.25000	11.490000	12.2000	+4.452%	239,449	-70.000%
2025-12-10	11.3500	11.85000	11.073200	11.6800	+2.366%	274,162	-68.664%
2025-12-09	11.7400	11.94000	11.380000	11.4100	-2.976%	168,350	-67.923%
2025-12-08	11.8000	11.90500	11.455000	11.7600	+0.256%	152,146	-68.878%
2025-12-05	11.6400	11.96000	11.605000	11.7300	+1.646%	175,036	-68.798%
2025-12-04	10.9100	11.69000	10.800000	11.5400	+5.005%	299,403	-68.284%
2025-12-03	10.4600	11.03000	10.160000	10.9900	+6.596%	201,637	-66.697%
2025-12-02	10.4100	10.56000	10.219300	10.3100	-0.194%	148,210	-64.500%
2025-12-01	10.7800	10.79500	10.100000	10.3300	-5.489%	288,208	-64.569%
2025-11-28	10.6600	10.98000	10.660000	10.9300	+3.211%	95,200	-66.514%
2025-11-26	10.6000	10.84000	10.559300	10.5900	-0.282%	127,966	-65.439%
2025-11-25	10.5100	10.86000	10.215000	10.6200	+1.627%	156,652	-65.537%
2025-11-24	10.4600	10.68000	10.055000	10.4500	+0.288%	204,880	-64.976%
2025-11-21	9.9500	10.64500	9.720000	10.4200	+4.618%	317,587	-64.875%
2025-11-20	10.5500	10.89000	9.940000	9.9600	-2.829%	226,799	-63.253%
2025-11-19	10.5200	10.81000	10.095000	10.2500	-2.659%	176,983	-64.293%
2025-11-18	10.7500	10.99000	10.400000	10.5300	-2.860%	187,718	-65.242%
2025-11-17	11.1200	11.46000	10.690000	10.8400	-3.815%	274,251	-66.236%
2025-11-14	11.2300	11.69000	11.020000	11.2700	-2.929%	271,573	-67.524%
2025-11-13	12.2900	12.38840	11.430000	11.6100	-6.747%	385,447	-68.475%
2025-11-12	12.9900	13.26000	12.360000	12.4500	-3.638%	239,067	-70.602%
2025-11-11	13.5300	13.53000	12.850000	12.9200	-4.508%	178,791	-71.672%
2025-11-10	14.3500	14.60000	13.420000	13.5300	-5.119%	291,674	-72.949%
2025-11-07	14.6900	14.95000	13.000000	14.2600	+1.567%	447,217	-74.334%
2025-11-06	14.4400	14.77000	13.950000	14.0400	-2.500%	246,888	-73.932%
2025-11-05	14.1600	14.65000	14.150000	14.4000	+1.767%	163,882	-74.583%
2025-11-04	15.5800	15.62000	13.930000	14.1500	-13.243%	450,425	-74.134%
2025-11-03	16.8000	16.87810	16.110000	16.3100	-1.983%	297,894	-77.560%
2025-10-31	16.3800	16.79000	16.175000	16.6400	+1.898%	278,549	-78.005%
2025-10-30	15.9100	16.59000	15.620100	16.3300	+1.618%	317,591	-77.587%
2025-10-29	15.7600	16.28000	15.601800	16.0700	+1.967%	317,485	-77.225%
2025-10-28	15.1800	16.27000	15.060000	15.7600	+3.344%	302,839	-76.777%
2025-10-27	15.0000	15.58000	14.990000	15.2500	+3.460%	273,217	-76.000%
2025-10-24	15.2000	15.51000	14.610000	14.7400	-1.273%	231,546	-75.170%
2025-10-23	14.2200	15.18000	14.110000	14.9300	+6.263%	297,872	-75.486%
2025-10-22	14.5600	14.84000	13.156600	14.0500	-4.292%	474,302	-73.950%
2025-10-21	14.5100	14.85000	14.130000	14.6800	+0.068%	319,589	-75.068%
2025-10-20	14.5000	14.93000	14.210000	14.6700	+3.020%	323,279	-75.051%
2025-10-17	15.9500	16.35000	14.195000	14.2400	-10.833%	507,270	-74.298%
2025-10-16	15.6900	16.05500	15.190000	15.9700	+2.241%	215,982	-77.082%
2025-10-15	15.7000	16.13000	15.050000	15.6200	+3.650%	356,388	-76.569%
2025-10-14	14.3400	15.60440	14.250000	15.0700	+2.239%	288,189	-75.713%
2025-10-13	14.6400	15.50000	14.420000	14.7400	+2.575%	396,192	-75.170%
2025-10-10	16.4400	16.44000	14.335200	14.3700	-12.378%	361,627	-74.530%
2025-10-09	16.1700	16.60800	15.793400	16.4000	+1.047%	311,226	-77.683%
2025-10-08	15.4600	16.86000	15.460000	16.2300	+5.049%	471,679	-77.449%
2025-10-07	16.6000	16.82000	15.317400	15.4500	-6.590%	417,873	-76.311%
2025-10-06	18.0400	18.11000	16.530000	16.5400	-4.282%	677,548	-77.872%
2025-10-03	16.7000	17.69500	16.630000	17.2800	+4.727%	410,903	-78.819%
2025-10-02	15.9700	16.60000	15.610100	16.5000	+4.695%	387,833	-77.818%
2025-10-01	14.7900	15.88000	14.680000	15.7600	+5.277%	429,572	-76.777%
2025-09-30	14.6900	15.04000	14.250000	14.9700	+1.080%	423,283	-75.551%
2025-09-29	14.6000	14.93000	14.520000	14.8100	+2.776%	223,043	-75.287%
2025-09-26	14.1900	14.70000	13.740000	14.4100	+2.271%	314,208	-74.601%
2025-09-25	13.9300	14.72000	13.880000	14.0900	-0.705%	328,893	-74.024%
2025-09-24	13.8500	14.33990	13.295000	14.1900	+2.752%	355,858	-74.207%
2025-09-23	13.4400	14.76000	13.440000	13.8100	+2.983%	501,981	-73.497%
2025-09-22	13.4000	13.66100	13.200000	13.4100	0.000%	273,937	-72.707%
2025-09-19	13.1300	13.56000	12.935000	13.4100	+2.837%	418,969	-72.707%
2025-09-18	12.9900	13.64000	12.835000	13.0400	+2.516%	305,329	-71.933%
2025-09-17	12.9800	12.98000	12.562000	12.7200	-0.857%	161,631	-71.226%
2025-09-16	13.0000	13.18000	12.690000	12.8300	-1.459%	240,324	-71.473%
2025-09-15	13.3400	13.95000	12.920000	13.0200	-2.179%	482,836	-71.889%
2025-09-12	13.6600	13.66000	13.130000	13.3100	-3.551%	290,264	-72.502%
2025-09-11	13.3700	13.92850	13.150300	13.8000	+4.072%	244,370	-73.478%
2025-09-10	12.8300	13.32000	12.725000	13.2600	+3.432%	246,714	-72.398%
2025-09-09	12.9200	13.20000	12.715381	12.8200	-1.460%	199,988	-71.451%
2025-09-08	13.2400	13.40000	12.940000	13.0100	-1.737%	215,567	-71.868%
2025-09-05	13.0300	13.45000	12.800000	13.2400	+3.357%	217,345	-72.356%
2025-09-04	12.9800	13.80000	12.790000	12.8100	-0.851%	337,124	-71.429%
2025-09-03	12.9000	13.27990	12.560000	12.9200	-0.155%	243,865	-71.672%
2025-09-02	12.4000	13.54000	12.400000	12.9400	+4.947%	472,792	-71.716%
2025-08-29	12.1200	12.57000	11.880000	12.3300	+0.407%	202,175	-70.316%
2025-08-28	12.4800	13.13580	11.940000	12.2800	-0.728%	484,230	-70.195%
2025-08-27	11.6680	12.67000	11.480000	12.3700	+6.914%	678,212	-70.412%
2025-08-26	11.1800	11.67000	11.115900	11.5700	+4.140%	307,391	-68.366%
2025-08-25	10.9900	11.38000	10.800100	11.1100	+0.634%	222,968	-67.057%
2025-08-22	10.3000	11.61000	10.100100	11.0400	+7.602%	499,363	-66.848%
2025-08-21	9.6300	10.31000	9.480000	10.2600	+5.231%	272,580	-64.327%
2025-08-20	9.8500	10.42130	9.650000	9.7500	-0.814%	324,314	-62.462%
2025-08-19	9.7000	10.90000	9.400000	9.8300	+11.578%	1,390,148	-62.767%
2025-08-18	8.6200	8.91000	8.580000	8.8100	+2.323%	223,162	-58.456%
2025-08-15	8.9300	8.93000	8.461700	8.6100	-1.936%	111,253	-57.491%
2025-08-14	9.0300	9.13000	8.730000	8.7800	-4.772%	197,795	-58.314%
2025-08-13	8.7600	9.38000	8.600000	9.2200	+6.590%	515,223	-60.304%
2025-08-12	7.2000	8.67000	7.170000	8.6500	+21.318%	498,836	-57.688%
2025-08-11	7.0000	7.85000	6.895000	7.1300	+4.392%	194,233	-48.668%
2025-08-08	7.1100	7.21000	6.490000	6.8300	-6.181%	305,762	-46.413%
2025-08-07	7.1600	7.36000	7.080000	7.2800	+2.825%	208,809	-49.725%
2025-08-06	6.8300	7.32000	6.805000	7.0800	+3.812%	157,189	-48.305%
2025-08-05	6.8900	6.97780	6.665000	6.8200	+0.294%	148,042	-46.334%
2025-08-04	6.4800	6.84500	6.382200	6.8000	+6.250%	95,929	-46.176%
2025-08-01	6.5100	6.53500	6.270000	6.4000	-3.323%	162,739	-42.813%
2025-07-31	6.8400	7.01500	6.590000	6.6200	-2.790%	163,718	-44.713%
2025-07-30	7.1300	7.16000	6.729000	6.8100	-3.678%	165,656	-46.256%
2025-07-29	7.5300	7.58000	7.050000	7.0700	-4.717%	198,783	-48.232%
2025-07-28	7.3400	7.55000	7.280000	7.4200	+0.815%	112,889	-50.674%
2025-07-25	7.2900	7.42000	7.185000	7.3600	+1.517%	159,703	-50.272%
2025-07-24	7.5200	7.55000	7.240000	7.2500	-3.590%	85,524	-49.517%
2025-07-23	7.4000	7.66000	7.400000	7.5200	+1.622%	71,041	-51.330%
2025-07-22	7.4200	7.56000	7.290000	7.4000	-0.671%	85,333	-50.541%
2025-07-21	7.4100	7.80000	7.410000	7.4500	+1.361%	113,643	-50.872%
2025-07-18	7.2800	7.45950	7.180000	7.3500	+2.225%	113,349	-50.204%
2025-07-17	7.4800	7.70070	7.150000	7.1900	-3.748%	162,881	-49.096%
2025-07-16	7.5800	7.78000	7.335000	7.4700	-0.665%	169,037	-51.004%
2025-07-15	7.7600	7.82000	7.485000	7.5200	-1.956%	123,297	-51.330%
2025-07-14	7.8200	7.91000	7.620000	7.6700	-2.168%	105,270	-52.282%
2025-07-11	7.9900	8.00500	7.750000	7.8400	-2.609%	103,530	-53.316%
2025-07-10	8.2100	8.36720	7.990000	8.0500	-1.949%	152,973	-54.534%
2025-07-09	8.2300	8.39000	8.040100	8.2100	-0.485%	84,589	-55.420%
2025-07-08	8.2700	8.50000	8.190000	8.2500	-0.121%	87,237	-55.636%
2025-07-07	8.5600	8.74000	8.260000	8.2600	-4.839%	108,253	-55.690%
2025-07-03	8.7500	8.81000	8.610000	8.6800	0.000%	108,236	-57.834%
2025-07-02	8.7900	9.06990	8.560000	8.6800	-1.699%	177,563	-57.834%
2025-07-01	8.1300	8.96990	8.060000	8.8300	+7.160%	314,612	-58.550%
2025-06-30	8.6100	8.79500	8.067200	8.2400	-3.626%	235,701	-55.583%
2025-06-27	8.2200	8.57000	8.115000	8.5500	+3.762%	1,688,443	-57.193%
2025-06-26	8.2800	8.38500	8.140000	8.2400	+0.122%	129,803	-55.583%
2025-06-25	8.2500	8.36000	7.970000	8.2300	0.000%	169,691	-55.529%
2025-06-24	7.7000	8.30000	7.625000	8.2300	+8.005%	294,048	-55.529%
2025-06-23	7.4400	7.63000	7.185000	7.6200	+1.736%	158,768	-51.969%
2025-06-20	7.7000	7.77000	7.335000	7.4900	-2.092%	177,354	-51.135%
2025-06-18	7.3400	7.68000	7.280000	7.6500	+4.508%	128,009	-52.157%
2025-06-17	7.4200	7.43000	7.140000	7.3200	-1.348%	88,684	-50.000%
2025-06-16	7.0500	7.49000	7.050000	7.4200	+6.304%	93,258	-50.674%
2025-06-13	7.2600	7.36000	6.950000	6.9800	-5.034%	162,490	-47.564%
2025-06-12	7.3300	7.54000	7.325000	7.3500	+0.273%	80,309	-50.204%
2025-06-11	7.6500	7.73000	7.330000	7.3300	-3.426%	76,026	-50.068%
2025-06-10	7.7700	7.84000	7.570000	7.5900	-1.043%	59,055	-51.779%
2025-06-09	7.6900	7.85470	7.565000	7.6700	+0.131%	104,066	-52.282%
2025-06-06	7.6700	7.86000	7.660000	7.6600	+1.997%	81,624	-52.219%
2025-06-05	7.7500	7.82000	7.490000	7.5100	-2.972%	101,737	-51.265%
2025-06-04	7.3900	7.75000	7.320000	7.7400	+3.893%	200,488	-52.713%
2025-06-03	7.3800	7.77500	7.210100	7.4500	+1.085%	96,457	-50.872%
2025-06-02	7.4600	7.55000	7.259000	7.3700	-1.471%	105,349	-50.339%
2025-05-30	7.6700	7.86000	7.431400	7.4800	-3.109%	92,573	-51.070%
2025-05-29	7.8400	8.07000	7.715000	7.7200	-0.644%	127,773	-52.591%
2025-05-28	8.5100	8.51000	7.770000	7.7700	-9.016%	131,034	-52.896%
2025-05-27	8.3200	8.90500	8.250000	8.5400	+4.914%	152,857	-57.143%
2025-05-23	8.1000	8.29000	7.890000	8.1400	-1.214%	98,684	-55.037%
2025-05-22	8.4800	8.70990	8.240000	8.2400	-3.059%	90,139	-55.583%
2025-05-21	8.8000	8.84500	8.440000	8.5000	-4.171%	125,142	-56.941%
2025-05-20	8.8900	9.16000	8.515000	8.8700	-1.335%	157,840	-58.737%
2025-05-19	7.6100	9.14000	7.580000	8.9900	+16.451%	286,477	-59.288%
2025-05-16	7.7100	7.92500	7.693500	7.7200	-0.129%	93,809	-52.591%
2025-05-15	7.8300	7.97000	7.675000	7.7300	-1.277%	77,752	-52.652%
2025-05-14	7.8900	8.14000	7.750000	7.8300	-0.255%	100,903	-53.257%
2025-05-13	7.8900	7.91000	7.610000	7.8500	+0.128%	166,248	-53.376%
2025-05-12	8.0000	8.23000	7.670000	7.8400	-0.634%	127,191	-53.316%
2025-05-09	8.0000	8.02870	7.030000	7.8900	-6.958%	321,343	-53.612%
2025-05-08	8.3200	8.87000	8.240000	8.4800	+3.541%	190,039	-56.840%
2025-05-07	8.3500	8.86000	8.085000	8.1900	-1.799%	105,881	-55.311%
2025-05-06	8.0000	8.55540	8.000000	8.3400	+2.963%	44,116	-56.115%
2025-05-05	8.0500	8.26500	8.050000	8.1000	-1.699%	56,411	-54.815%
2025-05-02	8.3100	8.60000	8.210000	8.2400	+0.122%	77,517	-55.583%
2025-05-01	8.2900	8.59000	8.130000	8.2300	+1.106%	100,342	-55.529%
2025-04-30	8.2000	8.32000	8.000000	8.1400	-3.325%	98,364	-55.037%
2025-04-29	8.4800	8.50000	8.270000	8.4200	-1.750%	85,155	-56.532%
2025-04-28	8.2900	8.59100	8.276300	8.5700	+3.005%	84,295	-57.293%
2025-04-25	8.4000	8.42500	8.250000	8.3200	-2.233%	57,555	-56.010%
2025-04-24	7.9300	8.53580	7.930000	8.5100	+7.585%	82,002	-56.992%
2025-04-23	7.9200	8.33000	7.910000	7.9100	+4.491%	137,208	-53.729%
2025-04-22	7.0700	7.57000	7.049100	7.5700	+8.921%	78,689	-51.651%
2025-04-21	7.1600	7.27000	6.800000	6.9500	-4.664%	75,123	-47.338%
2025-04-17	7.2800	7.44750	7.250000	7.2900	0.000%	55,879	-49.794%
2025-04-16	7.1200	7.33000	7.080000	7.2900	+0.552%	61,956	-49.794%
2025-04-15	7.4300	7.65000	7.170000	7.2500	-2.423%	83,548	-49.517%
2025-04-14	7.5000	7.60000	7.260100	7.4300	+2.342%	67,906	-50.740%
2025-04-11	7.1100	7.45000	6.950000	7.2600	+1.538%	87,162	-49.587%
2025-04-10	7.4000	7.65673	7.110000	7.1500	-5.673%	117,030	-48.811%