Dark

MRIN
MARIN SOFTWARE INCORPORATED
stock NASDAQ

Inactive

Jun 25, 2025

0.8981USD+4.418%(+0.0380)794,257

Pre-market

0.00USD-100.000%(-0.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-25	0.8900	1.100000	0.880200	0.89810	+4.418%	794,257	0.000%
2025-06-24	0.9600	1.000000	0.860000	0.86010	-11.330%	2,233,060	+4.418%
2025-06-23	1.1000	1.220000	0.970000	0.97000	-25.954%	666,634	-7.412%
2025-06-20	1.3250	1.360000	1.210000	1.31000	-9.028%	1,270,366	-31.443%
2025-06-18	0.8864	1.660000	0.873000	1.44000	+69.412%	50,067,181	-37.632%
2025-06-17	0.8998	0.899900	0.835100	0.85000	-3.541%	147,704	+5.659%
2025-06-16	0.8933	0.949900	0.863100	0.88120	-2.952%	211,050	+1.918%
2025-06-13	1.0000	1.010000	0.908000	0.90800	-17.455%	274,780	-1.090%
2025-06-12	1.3100	1.399000	1.100000	1.10000	-18.519%	709,797	-18.355%
2025-06-11	1.5500	1.559900	1.260000	1.35000	-20.588%	1,777,532	-33.474%
2025-06-10	1.1900	1.760000	1.070100	1.70000	+100.000%	56,717,574	-47.171%
2025-06-09	0.7674	0.850000	0.750100	0.85000	+6.643%	14,222,566	+5.659%
2025-06-06	0.6750	0.840000	0.662800	0.79705	+7.855%	159,367	+12.678%
2025-06-05	0.6945	0.739900	0.640000	0.73900	-1.467%	42,508	+21.529%
2025-06-04	0.7000	0.773000	0.685000	0.75000	-3.475%	42,153	+19.747%
2025-06-03	0.7770	0.800000	0.750000	0.77700	-0.804%	35,020	+15.586%
2025-06-02	0.7900	0.836999	0.750000	0.78330	-6.416%	29,363	+14.656%
2025-05-30	0.8490	0.850000	0.802900	0.83700	-0.594%	25,221	+7.300%
2025-05-29	0.8500	0.850000	0.780000	0.84200	-1.243%	36,486	+6.663%
2025-05-28	0.8800	0.889700	0.830001	0.85260	-2.000%	35,795	+5.337%
2025-05-27	0.8698	0.896350	0.830000	0.87000	-7.457%	80,076	+3.230%
2025-05-23	0.9700	0.990000	0.940000	0.94010	-5.990%	89,109	-4.468%
2025-05-22	0.9120	1.040000	0.868000	1.00000	+12.347%	60,053	-10.190%
2025-05-21	0.8827	0.905000	0.860000	0.89010	-2.187%	42,737	+0.899%
2025-05-20	0.9500	0.972700	0.871300	0.91000	-3.795%	80,573	-1.308%
2025-05-19	0.9400	0.949999	0.929400	0.94590	-2.485%	45,061	-5.053%
2025-05-16	0.9100	0.980000	0.910000	0.97000	-3.000%	61,164	-7.412%
2025-05-15	0.9312	1.009900	0.930000	1.00000	+4.167%	36,427	-10.190%
2025-05-14	0.9970	1.100000	0.960000	0.96000	-11.111%	111,146	-6.448%
2025-05-13	1.1200	1.150000	1.070000	1.08000	-3.571%	171,800	-16.843%
2025-05-12	1.2800	1.300000	1.120000	1.12000	-19.424%	270,013	-19.813%
2025-05-09	1.2500	1.390000	1.250000	1.39000	+6.923%	369,568	-35.388%
2025-05-08	1.2700	1.390000	1.175000	1.30000	-5.797%	698,358	-30.915%
2025-05-07	1.2000	1.400000	1.160000	1.38000	+0.730%	2,177,557	-34.920%
2025-05-06	1.4700	1.620000	1.160000	1.37000	+116.361%	71,196,187	-34.445%
2025-05-05	0.5135	0.640000	0.500000	0.63320	+12.870%	17,451,725	+41.835%
2025-05-02	0.5680	0.610000	0.555000	0.56100	-3.109%	1,067,311	+60.089%
2025-05-01	0.5800	0.600000	0.550000	0.57900	-4.660%	137,061	+55.112%
2025-04-30	0.5398	0.615300	0.490100	0.60730	-1.236%	1,496,823	+47.884%
2025-04-29	0.5400	0.619800	0.518500	0.61490	+9.510%	1,338,986	+46.056%
2025-04-28	0.5691	0.580000	0.550100	0.56150	-2.855%	130,482	+59.947%
2025-04-25	0.5890	0.590000	0.535800	0.57800	+0.139%	142,429	+55.381%
2025-04-24	0.6200	0.640000	0.513600	0.57720	-10.233%	272,026	+55.596%
2025-04-23	0.6240	0.679700	0.581000	0.64300	-22.127%	459,320	+39.673%
2025-04-22	0.4900	0.850000	0.490000	0.82570	+68.510%	2,834,652	+8.768%
2025-04-21	0.4900	0.497021	0.480000	0.49000	-2.816%	38,414	+83.286%
2025-04-17	0.5447	0.550000	0.408500	0.50420	-5.757%	91,797	+78.124%
2025-04-16	0.5400	0.569000	0.530400	0.53500	-2.674%	47,636	+67.869%
2025-04-15	0.5250	0.549700	0.500600	0.54970	+3.717%	117,108	+63.380%
2025-04-14	0.5100	0.573100	0.482500	0.53000	+3.922%	417,648	+69.453%
2025-04-11	0.6000	0.600000	0.500000	0.51000	-18.712%	211,808	+76.098%
2025-04-10	0.6900	0.690000	0.550000	0.62740	-49.403%	510,399	+43.146%
2025-04-09	1.2000	1.284200	1.155000	1.24000	+9.735%	22,773	-27.573%
2025-04-08	1.1600	1.299600	1.120000	1.13000	+2.262%	33,706	-20.522%
2025-04-07	1.1200	1.130000	1.060000	1.10500	-3.070%	13,841	-18.724%
2025-04-04	1.0700	1.189800	1.050000	1.14000	-5.000%	24,172	-21.219%
2025-04-03	1.3100	1.350000	1.200000	1.20000	-10.448%	37,874	-25.158%
2025-04-02	1.3500	1.385000	1.320000	1.34000	-0.741%	8,885	-32.978%
2025-04-01	1.3500	1.590000	1.300000	1.35000	0.000%	157,619	-33.474%
2025-03-31	1.3600	1.375000	1.350000	1.35000	-2.174%	8,190	-33.474%
2025-03-28	1.4000	1.400000	1.350000	1.38000	-2.817%	9,890	-34.920%
2025-03-27	1.4000	1.420000	1.358500	1.42000	+0.709%	8,057	-36.754%
2025-03-26	1.4100	1.429900	1.410000	1.41000	-1.399%	4,144	-36.305%
2025-03-25	1.4400	1.454000	1.420000	1.43000	-1.379%	3,083	-37.196%
2025-03-24	1.4400	1.450000	1.410000	1.45000	+3.571%	6,063	-38.062%
2025-03-21	1.4100	1.420000	1.400000	1.40000	-1.408%	4,975	-35.850%
2025-03-20	1.4000	1.430000	1.400000	1.42000	+0.709%	4,913	-36.754%
2025-03-19	1.4500	1.450000	1.410000	1.41000	-2.759%	6,888	-36.305%
2025-03-18	1.4500	1.480000	1.450000	1.45000	0.000%	12,962	-38.062%
2025-03-17	1.4300	1.500000	1.380100	1.45000	+5.072%	11,325	-38.062%
2025-03-14	1.3800	1.400000	1.350000	1.38000	-0.719%	21,119	-34.920%
2025-03-13	1.3700	1.390000	1.370000	1.39000	0.000%	11,892	-35.388%
2025-03-12	1.4000	1.410000	1.370000	1.39000	-0.714%	11,163	-35.388%
2025-03-11	1.4500	1.450000	1.390000	1.40000	-4.762%	12,406	-35.850%
2025-03-10	1.5300	1.530000	1.420000	1.47000	-5.769%	20,078	-38.905%
2025-03-07	1.5600	1.560000	1.505000	1.56000	-1.266%	17,149	-42.429%
2025-03-06	1.5700	1.595000	1.500000	1.58000	+0.637%	32,527	-43.158%
2025-03-05	1.4700	1.570000	1.465000	1.57000	+7.534%	20,872	-42.796%
2025-03-04	1.6000	1.620000	1.394900	1.46000	-8.750%	49,874	-38.486%
2025-03-03	1.7000	1.700000	1.600000	1.60000	-5.325%	15,835	-43.869%
2025-02-28	1.7000	1.777900	1.660000	1.69000	-0.588%	13,166	-46.858%
2025-02-27	1.8300	1.830100	1.700000	1.70000	-7.104%	33,700	-47.171%
2025-02-26	1.9700	1.990000	1.830000	1.83000	-7.107%	18,525	-50.923%
2025-02-25	1.8924	1.970000	1.860000	1.97000	+4.233%	16,300	-54.411%
2025-02-24	1.9000	2.010000	1.870000	1.89000	-1.047%	21,181	-52.481%
2025-02-21	1.9600	1.980100	1.910000	1.91000	-3.535%	22,284	-52.979%
2025-02-20	1.9800	2.039100	1.960000	1.98000	0.000%	9,370	-54.641%
2025-02-19	1.9900	2.070000	1.940000	1.98000	-0.503%	53,313	-54.641%
2025-02-18	1.9800	2.050700	1.980000	1.99000	0.000%	5,631	-54.869%
2025-02-14	2.0100	2.010000	1.990000	1.99000	-2.451%	4,002	-54.869%
2025-02-13	2.0400	2.055600	1.940000	2.04000	-0.971%	40,568	-55.975%
2025-02-12	2.0700	2.189600	2.030000	2.06000	-0.483%	15,932	-56.403%
2025-02-11	2.1100	2.110000	2.020000	2.07000	-2.128%	21,162	-56.614%
2025-02-10	2.1200	2.190000	2.100000	2.11500	+1.182%	12,035	-57.537%
2025-02-07	2.1100	2.210000	2.070000	2.09030	-1.873%	9,262	-57.035%
2025-02-06	2.0900	2.480000	2.090000	2.13020	+4.936%	68,542	-57.840%
2025-02-05	2.0300	2.095000	2.030000	2.03000	+0.995%	2,390	-55.759%
2025-02-04	2.0100	2.188400	1.990000	2.01000	-1.951%	20,014	-55.318%
2025-02-03	1.9800	2.210000	1.960000	2.05000	+2.244%	84,012	-56.190%
2025-01-31	2.0200	2.040000	2.005000	2.00500	-0.743%	7,457	-55.207%
2025-01-30	2.0600	2.070000	1.980000	2.02000	0.000%	9,861	-55.540%
2025-01-29	1.9700	2.178000	1.970000	2.02000	+0.498%	4,722	-55.540%
2025-01-28	1.9900	2.057500	1.970200	2.01000	-0.495%	21,103	-55.318%
2025-01-27	2.0600	2.162200	2.010000	2.02000	-2.283%	11,666	-55.540%
2025-01-24	2.0700	2.100000	2.063100	2.06720	-2.028%	17,683	-56.555%
2025-01-23	2.0400	2.115000	2.040000	2.11000	0.000%	8,781	-57.436%
2025-01-22	2.0811	2.144700	2.050000	2.11000	+1.932%	16,163	-57.436%
2025-01-21	2.1000	2.132900	2.068000	2.07000	-2.358%	7,042	-56.614%
2025-01-17	2.1000	2.120000	2.077500	2.12000	+0.952%	4,570	-57.637%
2025-01-16	2.1100	2.160000	2.080000	2.10000	-1.408%	4,996	-57.233%
2025-01-15	2.1400	2.145600	2.060000	2.13000	+2.404%	9,077	-57.836%
2025-01-14	2.0500	2.180000	2.020000	2.08000	+1.404%	14,623	-56.822%
2025-01-13	2.0900	2.115400	2.031200	2.05120	-4.150%	5,322	-56.216%
2025-01-10	2.1600	2.210000	2.100000	2.14000	-3.167%	8,921	-58.033%
2025-01-08	2.2900	2.340000	2.169900	2.21000	-4.329%	36,537	-59.362%
2025-01-07	2.3400	2.340000	2.260000	2.31000	-1.282%	10,814	-61.121%
2025-01-06	2.2800	2.400000	2.275800	2.34000	0.000%	17,125	-61.620%
2025-01-03	2.2400	2.350000	2.180000	2.34000	+5.882%	99,832	-61.620%
2025-01-02	2.2200	2.270600	2.180000	2.21000	0.000%	24,838	-59.362%
2024-12-31	2.0300	2.299900	2.030000	2.21000	+12.183%	176,420	-59.362%
2024-12-30	1.9700	1.990100	1.940000	1.97000	-0.505%	37,146	-54.411%
2024-12-27	2.0200	2.030000	1.970000	1.98000	-1.980%	19,608	-54.641%
2024-12-26	1.9700	2.050000	1.970000	2.02000	0.000%	18,360	-55.540%
2024-12-24	1.9700	2.027900	1.970000	2.02000	0.000%	14,608	-55.540%
2024-12-23	1.9800	2.034400	1.980000	2.02000	+1.000%	25,260	-55.540%
2024-12-20	1.9100	2.029900	1.910000	2.00000	+3.359%	34,480	-55.095%
2024-12-19	1.8900	2.000000	1.880000	1.93500	+1.842%	31,896	-53.587%
2024-12-18	2.0100	2.020000	1.900000	1.90000	-4.040%	61,357	-52.732%
2024-12-17	1.9200	1.980000	1.900000	1.98000	0.000%	42,335	-54.641%
2024-12-16	2.0300	2.080000	1.900000	1.98000	-4.808%	64,510	-54.641%
2024-12-13	2.0500	2.112000	2.030100	2.08000	-0.952%	11,622	-56.822%
2024-12-12	2.1000	2.179900	2.100000	2.10000	-0.943%	14,379	-57.233%
2024-12-11	2.2000	2.250000	2.073700	2.12000	-4.505%	15,474	-57.637%
2024-12-10	2.1500	2.250000	2.120800	2.22000	+0.909%	9,519	-59.545%
2024-12-09	2.1000	2.248800	2.080000	2.20000	+5.475%	33,330	-59.177%
2024-12-06	2.0100	2.130000	2.000100	2.08580	+2.245%	33,883	-56.942%
2024-12-05	2.1000	2.149500	2.000000	2.04000	-5.991%	41,757	-55.975%
2024-12-04	2.0500	2.225000	2.050000	2.17000	+2.844%	25,048	-58.613%
2024-12-03	2.1200	2.200000	2.070000	2.11000	-3.211%	16,651	-57.436%
2024-12-02	2.2100	2.221200	2.080000	2.18000	-2.679%	38,318	-58.803%
2024-11-29	2.3000	2.300000	2.220000	2.24000	-1.754%	10,722	-59.906%
2024-11-27	2.3000	2.354700	2.190000	2.28000	-1.063%	40,488	-60.610%
2024-11-26	2.2000	2.399900	2.200000	2.30450	+8.703%	102,837	-61.028%
2024-11-25	2.0700	2.190000	2.030000	2.12000	+0.474%	38,383	-57.637%
2024-11-22	1.9800	2.149900	1.980000	2.11000	+6.496%	23,122	-57.436%
2024-11-21	1.9600	2.020000	1.940000	1.98130	+1.082%	17,272	-54.671%
2024-11-20	2.0100	2.029900	1.955700	1.96010	-2.965%	12,283	-54.181%
2024-11-19	2.0000	2.050000	1.960000	2.02000	+1.000%	13,439	-55.540%
2024-11-18	2.0000	2.020000	1.990000	2.00000	-1.961%	16,921	-55.095%
2024-11-15	2.0300	2.089700	2.030000	2.04000	0.000%	12,265	-55.975%
2024-11-14	2.0300	2.050000	2.020100	2.04000	-0.488%	8,624	-55.975%
2024-11-13	2.0400	2.107700	2.020000	2.05000	-0.485%	18,607	-56.190%
2024-11-12	2.0800	2.116200	2.050000	2.06000	-1.905%	3,989	-56.403%
2024-11-11	2.0400	2.120000	2.040000	2.10000	+1.942%	26,511	-57.233%
2024-11-08	2.1000	2.120000	2.060000	2.06000	-1.435%	6,756	-56.403%
2024-11-07	2.0800	2.152400	2.030100	2.09000	-2.108%	16,031	-57.029%
2024-11-06	2.1000	2.170000	2.030000	2.13500	+3.641%	40,678	-57.934%
2024-11-05	2.0906	2.100000	2.060000	2.06000	-0.962%	12,540	-56.403%
2024-11-04	2.0400	2.098000	2.040000	2.08000	0.000%	11,274	-56.822%
2024-11-01	2.0300	2.100100	2.024200	2.08000	+0.971%	21,938	-56.822%
2024-10-31	2.1200	2.160000	2.050000	2.06000	-4.630%	19,193	-56.403%
2024-10-30	2.0900	2.189900	2.090000	2.16000	+1.408%	15,427	-58.421%
2024-10-29	2.1600	2.160400	2.100000	2.13000	-0.467%	17,048	-57.836%
2024-10-28	2.1100	2.173600	2.100000	2.14000	+0.469%	25,283	-58.033%
2024-10-25	2.1500	2.154700	2.100000	2.13000	+1.188%	8,697	-57.836%
2024-10-24	2.1300	2.160000	2.070000	2.10500	-2.093%	38,447	-57.335%
2024-10-23	2.1800	2.200000	2.130000	2.15000	-2.715%	8,607	-58.228%
2024-10-22	2.2500	2.280000	2.180000	2.21000	-1.778%	32,551	-59.362%
2024-10-21	2.2700	2.270000	2.210000	2.25000	+1.351%	19,864	-60.084%
2024-10-18	2.2000	2.270000	2.200000	2.22000	0.000%	16,648	-59.545%
2024-10-17	2.2700	2.300000	2.194700	2.22000	-3.057%	14,553	-59.545%
2024-10-16	2.1100	2.370000	2.110000	2.29000	+6.512%	60,753	-60.782%
2024-10-15	2.1100	2.150000	2.110000	2.15000	+0.939%	12,075	-58.228%
2024-10-14	2.1600	2.160000	2.110000	2.13000	-1.389%	19,068	-57.836%
2024-10-11	2.1000	2.180000	2.100000	2.16000	+1.408%	8,909	-58.421%
2024-10-10	2.1200	2.170000	2.090000	2.13000	-1.389%	21,152	-57.836%
2024-10-09	2.1000	2.190000	2.100000	2.16000	+2.370%	17,843	-58.421%
2024-10-08	2.1300	2.167100	2.100000	2.11000	-2.765%	12,757	-57.436%
2024-10-07	2.1500	2.210000	2.150000	2.17000	-1.364%	6,427	-58.613%
2024-10-04	2.1900	2.220000	2.170000	2.20000	+1.382%	8,613	-59.177%
2024-10-03	2.1400	2.200000	2.140000	2.17000	-0.913%	10,895	-58.613%
2024-10-02	2.2000	2.226900	2.170000	2.19000	-0.905%	10,757	-58.991%
2024-10-01	2.2200	2.222200	2.170000	2.21000	-1.778%	9,110	-59.362%
2024-09-30	2.2700	2.270100	2.238300	2.25000	+0.897%	6,769	-60.084%
2024-09-27	2.1500	2.260000	2.150000	2.23000	+2.765%	11,700	-59.726%
2024-09-26	2.1700	2.200000	2.152000	2.17000	-0.459%	7,064	-58.613%
2024-09-25	2.2300	2.234500	2.120000	2.18000	-3.111%	18,652	-58.803%
2024-09-24	2.2600	2.285000	2.240000	2.25000	-2.597%	9,214	-60.084%
2024-09-23	2.2800	2.350000	2.240000	2.31000	+0.435%	11,159	-61.121%
2024-09-20	2.2600	2.340000	2.260000	2.30000	+0.437%	9,995	-60.952%
2024-09-19	2.3200	2.320000	2.250000	2.29000	+0.881%	27,818	-60.782%
2024-09-18	2.3200	2.359200	2.270000	2.27000	-4.622%	21,061	-60.436%
2024-09-17	2.3400	2.390000	2.340000	2.38000	-0.418%	11,698	-62.265%
2024-09-16	2.3500	2.411300	2.312000	2.39000	+0.420%	18,412	-62.423%
2024-09-13	2.3300	2.460000	2.330000	2.38000	+1.709%	17,520	-62.265%
2024-09-12	2.4300	2.460000	2.210000	2.34000	-4.878%	40,287	-61.620%
2024-09-11	2.4300	2.470000	2.320000	2.46000	+1.235%	9,949	-63.492%
2024-09-10	2.2700	2.430000	2.220000	2.43000	+8.482%	45,198	-63.041%
2024-09-09	2.3000	2.390000	2.200000	2.24000	-2.609%	40,727	-59.906%
2024-09-06	2.4100	2.460000	2.300000	2.30000	-4.959%	219,651	-60.952%
2024-09-05	2.4400	2.481300	2.411000	2.42000	-1.626%	15,152	-62.888%
2024-09-04	2.3600	2.500000	2.360000	2.46000	+2.500%	15,885	-63.492%
2024-09-03	2.4600	2.510000	2.380000	2.40000	-3.614%	29,219	-62.579%
2024-08-30	2.3700	2.548300	2.370000	2.49000	+4.184%	28,894	-63.932%
2024-08-29	2.4500	2.480000	2.270000	2.39000	-3.629%	62,700	-62.423%
2024-08-28	2.4700	2.561100	2.450000	2.48000	-2.745%	38,483	-63.786%
2024-08-27	2.4900	2.580000	2.469900	2.55000	0.000%	26,784	-64.780%
2024-08-26	2.5700	2.590000	2.495000	2.55000	+0.394%	37,108	-64.780%
2024-08-23	2.4900	2.570000	2.490000	2.54000	+0.395%	52,561	-64.642%
2024-08-22	2.6000	2.600000	2.520000	2.53000	-3.065%	39,227	-64.502%
2024-08-21	2.5100	2.690000	2.510000	2.61000	-0.382%	60,249	-65.590%
2024-08-20	2.5600	2.710000	2.470000	2.62000	+3.557%	100,121	-65.721%
2024-08-19	2.4400	2.580000	2.440000	2.53000	-0.394%	60,511	-64.502%
2024-08-16	2.3700	2.630000	2.360000	2.54000	+7.173%	226,534	-64.642%
2024-08-15	2.2600	2.450000	2.260000	2.37000	+2.155%	156,419	-62.105%
2024-08-14	2.3600	2.393300	2.190000	2.32000	-0.429%	337,401	-61.289%
2024-08-13	2.3200	2.620000	2.310000	2.33000	-4.115%	663,013	-61.455%
2024-08-12	2.6100	2.950000	2.300000	2.43000	-3.953%	5,174,027	-63.041%
2024-08-09	2.1200	2.719900	2.080000	2.53000	+39.779%	47,091,494	-64.502%
2024-08-08	1.7900	1.820000	1.740000	1.81000	+3.429%	3,418,822	-50.381%
2024-08-07	1.8900	1.890000	1.750000	1.75000	-5.405%	22,011	-48.680%
2024-08-06	1.7800	1.895000	1.750600	1.85000	+3.352%	23,362	-51.454%
2024-08-05	1.9000	1.900000	1.740000	1.79000	-7.969%	93,947	-49.827%
2024-08-02	2.0000	2.010000	1.899000	1.94500	-5.122%	33,396	-53.825%
2024-08-01	2.2000	2.200000	2.010000	2.05000	-4.206%	36,928	-56.190%
2024-07-31	2.2400	2.271700	2.070000	2.14000	-3.604%	92,727	-58.033%
2024-07-30	2.3750	3.030000	2.200000	2.22000	-8.264%	1,073,052	-59.545%
2024-07-29	2.4000	2.479900	2.370000	2.42000	0.000%	14,679	-62.888%
2024-07-26	2.4900	2.500000	2.380000	2.42000	-2.024%	22,801	-62.888%
2024-07-25	2.4100	2.470000	2.380000	2.47000	+3.347%	22,735	-63.640%
2024-07-24	2.3900	2.400000	2.331600	2.39000	+2.137%	25,136	-62.423%
2024-07-23	2.3100	2.379900	2.310000	2.34000	+0.429%	16,196	-61.620%
2024-07-22	2.4500	2.498600	2.310000	2.33000	-2.101%	34,196	-61.455%
2024-07-19	2.4400	2.440000	2.350000	2.38000	+1.277%	14,789	-62.265%
2024-07-18	2.4500	2.500000	2.350000	2.35000	-4.858%	28,634	-61.783%
2024-07-17	2.5300	2.550000	2.470000	2.47000	-0.803%	22,964	-63.640%
2024-07-16	2.4500	2.550000	2.417000	2.49000	+1.633%	43,699	-63.932%
2024-07-15	2.4700	2.700000	2.400000	2.45000	-4.669%	70,635	-63.343%
2024-07-12	2.4300	2.720000	2.360000	2.57000	+3.629%	144,612	-65.054%
2024-07-11	2.3000	2.600000	2.280100	2.48000	-3.125%	330,444	-63.786%
2024-07-10	2.2000	3.390000	2.180000	2.56000	+14.286%	5,774,815	-64.918%
2024-07-09	2.2500	2.350000	2.230000	2.24000	-4.274%	18,097	-59.906%
2024-07-08	2.3000	2.340000	2.260000	2.34000	+1.299%	12,066	-61.620%
2024-07-05	2.2500	2.380000	2.250000	2.31000	+1.538%	10,553	-61.121%
2024-07-03	2.2900	2.330000	2.250500	2.27500	-0.655%	7,291	-60.523%
2024-07-02	2.2700	2.340000	2.270000	2.29000	-0.866%	17,012	-60.782%
2024-07-01	2.2700	2.340000	2.270000	2.31000	-0.431%	15,403	-61.121%
2024-06-28	2.2800	2.390000	2.280000	2.32000	-1.695%	12,688	-61.289%
2024-06-27	2.2500	2.370000	2.240000	2.36000	+3.965%	20,400	-61.945%
2024-06-26	2.3300	2.410000	2.257800	2.27000	-3.814%	27,485	-60.436%
2024-06-25	2.2200	2.360000	2.110000	2.36000	+8.257%	98,949	-61.945%
2024-06-24	2.0900	2.210000	2.090000	2.18000	+2.108%	28,223	-58.803%
2024-06-21	2.1300	2.160000	2.080100	2.13500	-1.157%	19,922	-57.934%
2024-06-20	2.1900	2.231000	2.130000	2.16000	-3.571%	53,860	-58.421%
2024-06-18	2.3100	2.330000	2.230000	2.24000	-5.485%	30,327	-59.906%
2024-06-17	2.4300	2.430000	2.320000	2.37000	-1.660%	19,236	-62.105%
2024-06-14	2.3500	2.470000	2.330000	2.41000	+2.119%	22,952	-62.734%
2024-06-13	2.4400	2.440000	2.350000	2.36000	-2.479%	20,417	-61.945%
2024-06-12	2.4900	2.500000	2.400000	2.42000	-0.820%	18,397	-62.888%
2024-06-11	2.4600	2.480000	2.360000	2.44000	-1.613%	31,330	-63.193%
2024-06-10	2.3900	2.508300	2.390000	2.48000	+0.405%	34,051	-63.786%
2024-06-07	2.6400	2.640000	2.450000	2.47000	-9.191%	67,907	-63.640%
2024-06-06	2.3300	2.800000	2.330000	2.72000	+13.333%	278,753	-66.982%
2024-06-05	2.3000	2.500000	2.270800	2.40000	-2.439%	296,893	-62.579%
2024-06-04	2.7800	3.530000	2.400000	2.46000	+0.408%	5,302,718	-63.492%
2024-06-03	2.4200	2.490000	2.410000	2.45000	+0.823%	541,963	-63.343%
2024-05-31	2.5100	2.510000	2.380000	2.43000	-3.187%	30,851	-63.041%
2024-05-30	2.5100	2.549900	2.470000	2.51000	-1.569%	19,750	-64.219%
2024-05-29	2.6000	2.600000	2.490000	2.55000	-3.774%	19,593	-64.780%
2024-05-28	2.6900	2.705000	2.600000	2.65000	-2.574%	72,759	-66.109%
2024-05-24	2.6800	2.832200	2.665000	2.72000	-0.730%	19,352	-66.982%
2024-05-23	2.9700	3.000000	2.650000	2.74000	-4.861%	42,090	-67.223%
2024-05-22	2.7800	2.910000	2.780000	2.88000	+3.597%	28,247	-68.816%
2024-05-21	2.7700	2.810000	2.770000	2.78000	-0.358%	30,388	-67.694%
2024-05-20	2.7900	2.870000	2.770000	2.79000	+0.360%	53,468	-67.810%
2024-05-17	2.6100	2.790000	2.610000	2.78000	+4.906%	56,778	-67.694%
2024-05-16	2.6200	2.670000	2.560000	2.65000	-0.749%	42,601	-66.109%
2024-05-15	2.6700	2.755000	2.640100	2.67000	-1.476%	44,368	-66.363%
2024-05-14	2.6200	2.740000	2.556600	2.71000	+2.652%	124,405	-66.860%
2024-05-13	2.5400	2.650000	2.520000	2.64000	+3.529%	65,558	-65.981%
2024-05-10	2.6400	2.640000	2.520000	2.55000	-3.042%	71,504	-64.780%
2024-05-09	2.7000	2.760100	2.593300	2.63000	-2.952%	110,532	-65.852%
2024-05-08	2.4500	2.760000	2.410000	2.71000	+8.400%	119,442	-66.860%
2024-05-07	2.4200	2.540000	2.350000	2.50000	+2.881%	92,395	-64.076%
2024-05-06	2.4500	2.460000	2.230000	2.43000	-2.016%	261,794	-63.041%
2024-05-03	2.5600	2.630000	2.470000	2.48000	-21.270%	392,228	-63.786%
2024-05-02	2.7900	3.280000	2.700000	3.15000	+13.309%	810,238	-71.489%
2024-05-01	2.7600	2.900000	2.640000	2.78000	-1.767%	547,715	-67.694%
2024-04-30	3.2000	3.390000	2.700100	2.83000	+8.429%	9,305,577	-68.265%
2024-04-29	2.5600	2.680300	2.470000	2.61000	+3.571%	1,919,900	-65.590%
2024-04-26	2.3400	2.553100	2.340000	2.52000	+6.780%	52,083	-64.361%
2024-04-25	2.3400	2.450000	2.270100	2.36000	0.000%	49,065	-61.945%
2024-04-24	2.3900	2.410000	2.310900	2.36000	-0.422%	65,929	-61.945%
2024-04-23	2.2000	2.420000	2.050000	2.37000	+3.043%	232,759	-62.105%
2024-04-22	2.7800	2.850000	2.270000	2.30000	-21.769%	207,262	-60.952%
2024-04-19	2.9400	3.199900	2.810000	2.94000	-6.667%	276,649	-69.452%
2024-04-18	2.4500	3.300000	2.400000	3.15000	+30.705%	876,985	-71.489%
2024-04-17	2.5500	2.650000	2.340000	2.41000	-9.398%	235,237	-62.734%
2024-04-16	2.4800	2.720000	2.230000	2.66000	-0.746%	336,679	-66.237%
2024-04-15	3.2000	3.330000	2.420000	2.68000	-9.048%	379,594	-66.489%
2024-04-12	3.1836	3.288000	2.886000	2.94660	-18.232%	572,459	-69.521%
2024-04-11	3.3762	3.756000	3.120000	3.60360	-7.557%	1,531,160	-75.078%
2024-04-10	3.0600	5.447400	2.832000	3.89820	+126.297%	38,438,350	-76.961%
2024-04-09	1.7280	1.796400	1.620000	1.72260	+2.793%	2,372,267	-47.864%
2024-04-08	1.7412	1.770000	1.665000	1.67580	-5.546%	33,042	-46.408%
2024-04-05	1.8960	1.896000	1.680000	1.77420	-6.719%	17,600	-49.380%
2024-04-04	1.8180	1.979100	1.740000	1.90200	+13.214%	49,790	-52.781%
2024-04-03	1.6800	1.744800	1.620000	1.68000	0.000%	23,573	-46.542%
2024-04-02	1.7634	1.768200	1.656000	1.68000	-6.040%	17,053	-46.542%
2024-04-01	1.8000	1.846200	1.740000	1.78800	-2.295%	19,275	-49.771%
2024-03-28	1.6860	1.860000	1.680600	1.83000	+8.929%	27,810	-50.923%
2024-03-27	1.7700	1.833600	1.620600	1.68000	-5.117%	37,672	-46.542%
2024-03-26	1.8534	1.858800	1.440000	1.77060	-1.633%	42,670	-49.277%
2024-03-25	1.9200	2.029200	1.800000	1.80000	-10.180%	58,767	-50.106%
2024-03-22	2.0418	2.041800	1.917000	2.00400	-3.608%	17,752	-55.185%
2024-03-21	1.9800	2.160000	1.963300	2.07900	+5.899%	57,103	-56.801%
2024-03-20	1.9800	2.100000	1.963200	1.96320	-2.619%	18,277	-54.253%
2024-03-19	2.0400	2.076000	1.977000	2.01600	+1.449%	28,738	-55.451%
2024-03-18	2.0400	2.160000	1.974000	1.98720	+3.017%	17,902	-54.806%
2024-03-15	1.9026	2.100000	1.860000	1.92900	+0.942%	20,037	-53.442%
2024-03-14	1.9140	1.914000	1.860000	1.91100	+2.742%	8,453	-53.004%
2024-03-13	1.8366	1.973400	1.818600	1.86000	+1.773%	20,081	-51.715%
2024-03-12	1.8534	1.853400	1.800000	1.82760	-1.392%	5,464	-50.859%
2024-03-11	1.9260	1.926000	1.800000	1.85340	+1.478%	10,521	-51.543%
2024-03-08	1.8270	1.953000	1.800000	1.82640	-0.033%	9,630	-50.827%
2024-03-07	1.8000	1.860000	1.800000	1.82700	+1.500%	16,021	-50.843%
2024-03-06	1.8000	1.878600	1.771800	1.80000	+1.557%	10,748	-50.106%
2024-03-05	1.8000	1.878000	1.740000	1.77240	-3.274%	25,075	-49.329%
2024-03-04	1.9200	2.008200	1.806000	1.83240	-9.912%	43,902	-50.988%
2024-03-01	2.0160	2.040000	1.974000	2.03400	+3.417%	7,398	-55.846%
2024-02-29	1.9800	1.980000	1.950600	1.96680	-2.149%	9,991	-54.337%
2024-02-28	2.0934	2.100000	2.010000	2.01000	-6.685%	12,045	-55.318%
2024-02-27	2.1396	2.160000	1.920000	2.15400	+3.757%	29,000	-58.305%
2024-02-26	2.2200	2.220000	1.980000	2.07600	-1.312%	20,089	-56.739%
2024-02-23	2.3400	2.340000	2.100000	2.10360	-10.056%	30,497	-57.307%
2024-02-22	2.3400	2.340000	2.220000	2.33880	+0.206%	25,155	-61.600%
2024-02-21	2.4000	2.400000	2.206200	2.33400	+2.207%	11,104	-61.521%
2024-02-20	2.3436	2.343600	2.220000	2.28360	+2.174%	12,427	-60.672%
2024-02-16	2.2200	2.340000	2.164800	2.23500	+0.404%	16,228	-59.817%
2024-02-15	2.2800	2.310000	2.165400	2.22600	+0.270%	10,532	-59.654%
2024-02-14	2.4180	2.430000	2.166000	2.22000	-3.646%	18,518	-59.545%
2024-02-13	2.3160	2.429400	2.250000	2.30400	-2.760%	15,151	-61.020%
2024-02-12	2.3580	2.430000	2.340000	2.36940	-0.953%	19,347	-62.096%
2024-02-09	2.3400	2.430000	2.340000	2.39220	-0.350%	19,072	-62.457%
2024-02-08	2.4048	2.431200	2.340600	2.40060	-1.210%	10,282	-62.589%
2024-02-07	2.4300	2.431200	2.340600	2.43000	+3.316%	7,459	-63.041%
2024-02-06	2.3400	2.394000	2.310600	2.35200	-0.709%	5,825	-61.815%
2024-02-05	2.4018	2.457000	2.267400	2.36880	-2.519%	26,912	-62.086%
2024-02-02	2.4000	2.520000	2.295000	2.43000	+1.377%	49,424	-63.041%
2024-02-01	2.3316	2.397000	2.310000	2.39700	+2.069%	5,587	-62.532%
2024-01-31	2.2932	2.397000	2.293200	2.34840	-0.660%	7,314	-61.757%
2024-01-30	2.1810	2.460000	2.166000	2.36400	+3.684%	22,215	-62.009%
2024-01-29	2.2800	2.280000	2.175000	2.28000	+2.703%	4,450	-60.610%
2024-01-26	2.2530	2.253000	2.160600	2.22000	-1.465%	4,610	-59.545%
2024-01-25	2.2680	2.280000	2.173800	2.25300	-3.470%	6,188	-60.138%
2024-01-24	2.2806	2.460000	2.280600	2.33400	+2.368%	18,579	-61.521%
2024-01-23	2.2320	2.340000	2.214000	2.28000	-2.087%	8,484	-60.610%
2024-01-22	2.2320	2.368800	2.213700	2.32860	-2.975%	10,420	-61.432%
2024-01-19	2.1138	2.400000	2.112000	2.40000	+7.527%	11,243	-62.579%
2024-01-18	2.2800	2.460000	2.178600	2.23200	-1.847%	10,017	-59.763%
2024-01-17	2.1600	2.280000	2.130000	2.27400	+3.382%	6,208	-60.506%
2024-01-16	2.3130	2.340000	2.100000	2.19960	-4.680%	10,032	-59.170%
2024-01-12	2.2860	2.400000	2.274000	2.30760	-0.671%	3,487	-61.081%
2024-01-11	2.3400	2.400000	2.291400	2.32320	-1.975%	6,097	-61.342%
2024-01-10	2.3994	2.400000	2.280000	2.37000	-1.250%	9,709	-62.105%
2024-01-09	2.2806	2.460000	2.280600	2.40000	0.000%	10,938	-62.579%
2024-01-08	2.2200	2.460000	2.220000	2.40000	+5.263%	19,379	-62.579%
2024-01-05	2.2800	2.280000	2.244000	2.28000	+0.264%	3,876	-60.610%
2024-01-04	2.2434	2.280000	2.166000	2.27400	0.000%	4,979	-60.506%
2024-01-03	2.2500	2.280000	2.100000	2.27400	+1.040%	9,253	-60.506%