Dark

SCKT
Socket Mobile, Inc. New
stock NASDAQ

At Close

Sep 30, 2026 12:38:55 PM EDT

0.4500USD-0.667%(0.0000)29,437

0.3900Bid 0.5400Ask 0.1500Spread

Pre-market

Sep 29, 2026 9:25:30 AM EDT

0.4413USD-1.941%(-0.0087)0

After-hours

Sep 29, 2026 4:28:30 PM EDT

0.4500USD0.000%(0.0000)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.450000	0.450000	0.450000	0.450000	0.000%	29,437	0.000%
2026-09-29	0.441500	0.471700	0.441500	0.450000	-0.332%	39,571	0.000%
2026-09-28	0.455000	0.475003	0.451000	0.451500	-6.405%	39,112	-0.332%
2026-09-25	0.497000	0.500000	0.474997	0.482400	-0.639%	63,800	-6.716%
2026-09-24	0.532500	0.532500	0.482700	0.485500	-5.453%	94,377	-7.312%
2026-09-23	0.538200	0.538200	0.511400	0.513500	-4.251%	42,417	-12.366%
2026-09-22	0.520000	0.560800	0.513200	0.536300	+2.133%	108,364	-16.092%
2026-09-21	0.502000	0.535300	0.502000	0.525100	+1.724%	75,573	-14.302%
2026-09-18	0.524000	0.537601	0.510000	0.516200	+0.820%	11,556	-12.824%
2026-09-17	0.510000	0.539900	0.500000	0.512000	+2.400%	87,096	-12.109%
2026-09-16	0.514000	0.518400	0.481300	0.500000	+2.733%	72,963	-10.000%
2026-09-15	0.501000	0.520400	0.480000	0.486700	-3.028%	72,494	-7.541%
2026-09-14	0.540000	0.547000	0.501000	0.501900	-4.218%	58,722	-10.341%
2026-09-11	0.540000	0.591600	0.524000	0.524000	-2.891%	39,316	-14.122%
2026-09-10	0.520000	0.557200	0.520000	0.539600	+3.115%	25,405	-16.605%
2026-09-09	0.560000	0.584990	0.523300	0.523300	-8.737%	119,186	-14.007%
2026-09-08	0.610000	0.610000	0.565600	0.573400	-5.907%	85,275	-21.521%
2026-09-04	0.629200	0.650000	0.602600	0.609400	-3.147%	38,391	-26.157%
2026-09-03	0.610000	0.629900	0.585800	0.629200	+3.215%	114,087	-28.481%
2026-09-02	0.609000	0.614501	0.590100	0.609600	+1.296%	82,613	-26.181%
2026-09-01	0.618000	0.630000	0.590000	0.601800	-6.262%	309,295	-25.224%
2026-08-31	0.660100	0.664100	0.622200	0.642000	-2.889%	61,989	-29.907%
2026-08-28	0.710000	0.752900	0.660400	0.661100	-8.536%	175,952	-31.932%
2026-08-27	0.778000	0.778000	0.702000	0.722800	-7.131%	270,532	-37.742%
2026-08-26	0.672300	0.779900	0.670000	0.778300	+15.732%	970,985	-42.182%
2026-08-25	0.643300	0.699100	0.606100	0.672500	+4.980%	906,548	-33.086%
2026-08-24	0.688100	0.690000	0.611600	0.640600	-3.857%	589,496	-29.753%
2026-08-21	0.661600	0.700000	0.630000	0.666300	+2.256%	341,327	-32.463%
2026-08-20	0.690000	0.721900	0.630700	0.651600	-3.495%	455,077	-30.939%
2026-08-19	0.701000	0.790000	0.661100	0.675200	-7.036%	567,329	-33.353%
2026-08-18	0.820000	0.832000	0.690300	0.726300	-21.054%	886,974	-38.042%
2026-08-17	1.130000	1.226300	0.860100	0.920000	-21.368%	1,256,861	-51.087%
2026-08-14	1.300000	1.380000	1.105000	1.170000	-13.971%	1,122,609	-61.538%
2026-08-13	1.630000	1.770000	1.360000	1.360000	-16.564%	6,239,491	-66.912%
2026-08-12	1.410000	2.180000	1.300000	1.630000	+17.266%	24,849,909	-72.393%
2026-08-11	1.310000	1.590000	1.150000	1.390000	-34.742%	13,751,609	-67.626%
2026-08-10	2.610000	2.790000	1.380000	2.130000	+451.671%	221,018,404	-78.873%
2026-08-07	0.390100	0.409900	0.386100	0.386100	-1.000%	101,110	+16.550%
2026-08-06	0.411000	0.428800	0.386000	0.390000	-1.515%	79,922	+15.385%
2026-08-05	0.408900	0.411000	0.395000	0.396000	-3.650%	162,385	+13.636%
2026-08-04	0.407700	0.418000	0.380000	0.411000	-0.049%	154,578	+9.489%
2026-08-03	0.412000	0.412100	0.403500	0.411200	+2.212%	322,569	+9.436%
2026-07-31	0.457700	0.457700	0.400100	0.402300	-9.758%	98,058	+11.857%
2026-07-30	0.477100	0.480000	0.420000	0.445800	-6.364%	204,214	+0.942%
2026-07-29	0.489800	0.499200	0.470100	0.476100	+1.212%	64,778	-5.482%
2026-07-28	0.475500	0.480200	0.470000	0.470400	-1.073%	59,154	-4.337%
2026-07-27	0.480000	0.480000	0.470000	0.475500	+0.934%	22,265	-5.363%
2026-07-24	0.510000	0.510000	0.471100	0.471100	-3.759%	15,161	-4.479%
2026-07-23	0.478700	0.500500	0.475100	0.489500	+2.406%	121,202	-8.069%
2026-07-22	0.490000	0.504800	0.475000	0.478000	-1.240%	37,263	-5.858%
2026-07-21	0.492000	0.492000	0.480000	0.484000	-2.928%	12,499	-7.025%
2026-07-20	0.520000	0.520000	0.470000	0.498600	-1.482%	103,917	-9.747%
2026-07-17	0.520000	0.520000	0.500300	0.506100	-1.172%	5,415	-11.085%
2026-07-16	0.516600	0.540000	0.500300	0.512100	-3.849%	22,869	-12.127%
2026-07-15	0.530000	0.574900	0.494000	0.532600	-1.771%	182,569	-15.509%
2026-07-14	0.540000	0.542200	0.530000	0.542200	-1.149%	14,380	-17.005%
2026-07-13	0.546100	0.548800	0.530500	0.548500	+1.162%	62,079	-17.958%
2026-07-10	0.561600	0.566890	0.540000	0.542200	-3.729%	75,490	-17.005%
2026-07-09	0.598700	0.598700	0.554500	0.563200	-4.267%	74,333	-20.099%
2026-07-08	0.570000	0.589900	0.541000	0.588300	+3.211%	121,030	-23.508%
2026-07-07	0.588400	0.622200	0.540000	0.570000	-3.716%	290,765	-21.053%
2026-07-06	0.601400	0.639900	0.591000	0.592000	-4.516%	79,002	-23.986%
2026-07-02	0.670000	0.680000	0.601100	0.620000	-6.004%	229,972	-27.419%
2026-07-01	0.640000	0.668000	0.606100	0.659600	+9.459%	458,427	-31.777%
2026-06-30	0.560000	0.640000	0.560000	0.602600	+3.897%	567,280	-25.324%
2026-06-29	0.591600	0.619500	0.570000	0.580000	-4.448%	40,292	-22.414%
2026-06-26	0.592499	0.645000	0.585000	0.607000	+1.675%	41,671	-25.865%
2026-06-25	0.620000	0.645600	0.560900	0.597000	-4.572%	136,112	-24.623%
2026-06-24	0.602000	0.685000	0.602000	0.625600	+6.885%	172,499	-28.069%
2026-06-23	0.619000	0.669900	0.536200	0.585300	-6.367%	225,889	-23.116%
2026-06-22	0.690000	0.750000	0.625100	0.625100	-11.132%	121,808	-28.012%
2026-06-18	0.885000	0.900000	0.703400	0.703400	-20.249%	520,444	-36.025%
2026-06-17	0.906000	0.949700	0.870000	0.882000	-1.978%	601,869	-48.980%
2026-06-16	0.873000	0.920000	0.835000	0.899800	+1.822%	433,974	-49.989%
2026-06-15	0.930000	0.940000	0.875150	0.883700	-2.783%	179,163	-49.078%
2026-06-12	0.930000	0.990000	0.906500	0.909000	-2.258%	210,376	-50.495%
2026-06-11	0.930000	0.936700	0.901100	0.930000	-2.105%	231,901	-51.613%
2026-06-10	0.880000	0.980000	0.851000	0.950000	+12.773%	1,041,982	-52.632%
2026-06-09	0.905400	0.930000	0.825000	0.842400	-2.047%	560,874	-46.581%
2026-06-08	0.870000	0.885000	0.850500	0.860000	-1.726%	138,878	-47.674%
2026-06-05	0.910000	0.950000	0.875100	0.875100	-2.777%	209,762	-48.577%
2026-06-04	0.913900	0.930000	0.890000	0.900100	-1.875%	123,537	-50.006%
2026-06-03	0.930000	0.979600	0.890400	0.917300	+1.922%	272,552	-50.943%
2026-06-02	0.932900	0.970000	0.900000	0.900000	-4.255%	174,637	-50.000%
2026-06-01	0.960000	0.960000	0.900000	0.940000	-2.083%	180,838	-52.128%
2026-05-29	0.930000	0.990450	0.900100	0.960000	+3.226%	510,479	-53.125%
2026-05-28	0.875000	0.960000	0.851000	0.930000	+6.055%	466,464	-51.613%
2026-05-27	0.828000	0.979100	0.807500	0.876900	+5.791%	564,839	-48.683%
2026-05-26	0.850000	0.850000	0.828100	0.828900	-2.482%	21,520	-45.711%
2026-05-22	0.845000	0.850000	0.828300	0.850000	+2.397%	31,525	-47.059%
2026-05-21	0.850000	0.850800	0.830100	0.830100	-2.353%	15,337	-45.790%
2026-05-20	0.850000	0.854950	0.850000	0.850101	-0.573%	10,202	-47.065%
2026-05-19	0.859900	0.859900	0.850600	0.855000	0.000%	1,527	-47.368%
2026-05-18	0.851799	0.864700	0.850100	0.855000	-0.593%	6,471	-47.368%
2026-05-15	0.880000	0.880000	0.860000	0.860100	-0.348%	20,350	-47.681%
2026-05-14	0.867000	0.889500	0.863100	0.863100	-1.920%	16,886	-47.862%
2026-05-13	0.904300	0.904300	0.870200	0.880000	+2.326%	8,787	-48.864%
2026-05-12	0.860000	0.880001	0.860000	0.860000	-2.737%	7,227	-47.674%
2026-05-11	0.888500	0.900000	0.860100	0.884200	+4.011%	37,451	-49.107%
2026-05-08	0.865100	0.865100	0.850100	0.850100	-2.287%	5,550	-47.065%
2026-05-07	0.861000	0.879900	0.850000	0.870000	+0.870%	29,684	-48.276%
2026-05-06	0.864800	0.900000	0.860000	0.862500	-3.101%	15,892	-47.826%
2026-05-05	0.890000	0.920000	0.860000	0.890100	-1.100%	27,903	-49.444%
2026-05-04	0.872500	0.959899	0.872500	0.900000	-0.222%	11,226	-50.000%
2026-05-01	0.855800	0.931300	0.855800	0.902000	-0.331%	11,579	-50.111%
2026-04-30	0.870000	0.908200	0.866800	0.905000	+4.407%	4,213	-50.276%
2026-04-29	0.924300	0.924300	0.866800	0.866800	-4.348%	3,981	-48.085%
2026-04-28	0.899500	0.921800	0.880000	0.906200	+0.343%	6,414	-50.342%
2026-04-27	0.960000	0.960000	0.900000	0.903100	+2.381%	11,992	-50.172%
2026-04-24	0.935000	0.935000	0.880000	0.882101	-4.821%	15,251	-48.985%
2026-04-23	0.950000	0.950100	0.904000	0.926778	+0.759%	13,033	-51.445%
2026-04-22	0.925150	0.959900	0.900000	0.919801	-3.179%	33,255	-51.076%
2026-04-21	0.920100	0.970000	0.920100	0.950000	+3.746%	35,313	-52.632%
2026-04-20	0.911400	0.928899	0.900000	0.915700	-1.538%	64,504	-50.857%
2026-04-17	0.927400	0.930000	0.867900	0.930000	-1.722%	154,739	-51.613%
2026-04-16	0.884000	0.977900	0.836100	0.946300	+6.939%	126,087	-52.446%
2026-04-15	0.840000	0.885579	0.833800	0.884900	+4.106%	18,221	-49.147%
2026-04-14	0.855800	0.861349	0.824800	0.850001	-1.174%	20,178	-47.059%
2026-04-13	0.880000	0.914000	0.854000	0.860100	-2.261%	6,658	-47.681%
2026-04-10	0.852000	0.929999	0.849700	0.879999	+3.408%	6,366	-48.864%
2026-04-09	0.870100	0.942200	0.850000	0.851000	-3.350%	26,717	-47.121%
2026-04-08	0.910000	0.980000	0.860000	0.880500	-6.330%	48,842	-48.893%
2026-04-07	0.960400	0.990000	0.920000	0.940000	-6.000%	27,067	-52.128%
2026-04-06	0.911450	1.020000	0.894200	1.000000	+14.299%	975,262	-55.000%
2026-04-02	0.876600	0.877501	0.858500	0.874900	-2.136%	5,945	-48.566%
2026-04-01	0.877500	0.894000	0.860000	0.894000	+2.901%	4,526	-49.664%
2026-03-31	0.892800	0.898000	0.850000	0.868800	-0.138%	10,810	-48.204%
2026-03-30	0.863000	0.897990	0.860000	0.870000	-3.247%	10,126	-48.276%
2026-03-27	0.890000	0.899200	0.862000	0.899200	-0.089%	5,572	-49.956%
2026-03-26	0.920000	0.920000	0.885000	0.900000	+1.810%	12,334	-50.000%
2026-03-25	0.900000	0.917500	0.884000	0.884000	-1.789%	14,103	-49.095%
2026-03-24	0.895500	0.940000	0.869000	0.900100	+0.502%	53,908	-50.006%
2026-03-23	0.919800	0.919800	0.860000	0.895600	-2.652%	38,875	-49.754%
2026-03-20	0.861000	0.937300	0.861000	0.920000	+4.843%	50,225	-51.087%
2026-03-19	0.879500	0.890000	0.855100	0.877500	+0.723%	5,562	-48.718%
2026-03-18	0.868300	0.900000	0.861399	0.871200	-0.808%	18,319	-48.347%
2026-03-17	0.881000	0.896000	0.850000	0.878300	-2.400%	31,940	-48.765%
2026-03-16	0.903300	0.905700	0.880000	0.899900	-1.467%	13,845	-49.994%
2026-03-13	0.900000	0.939900	0.877800	0.913300	-0.707%	24,880	-50.728%
2026-03-12	0.927000	0.950000	0.881500	0.919800	-2.149%	31,718	-51.076%
2026-03-11	0.890000	0.950000	0.890000	0.940000	+3.661%	52,746	-52.128%
2026-03-10	0.944200	0.975000	0.896000	0.906800	-5.982%	116,682	-50.375%
2026-03-09	1.050000	1.070000	0.900100	0.964500	-1.380%	1,018,803	-53.344%
2026-03-06	0.920000	1.000000	0.894949	0.978000	+9.262%	4,280,344	-53.988%
2026-03-05	0.901200	0.905000	0.895000	0.895100	-1.637%	9,993	-49.726%
2026-03-04	0.922800	0.922800	0.902200	0.910000	+1.574%	6,669	-50.549%
2026-03-03	0.898400	0.949800	0.895900	0.895900	-0.278%	31,008	-49.771%
2026-03-02	0.895000	0.950000	0.895000	0.898400	+0.369%	41,686	-49.911%
2026-02-27	0.949000	0.974000	0.894900	0.895100	0.000%	32,959	-49.726%
2026-02-26	0.910000	0.928000	0.890800	0.895100	-1.713%	44,375	-49.726%
2026-02-25	0.960000	1.028500	0.900100	0.910700	-7.543%	50,656	-50.587%
2026-02-24	1.090000	1.090000	0.962000	0.985000	+3.001%	28,292	-54.315%
2026-02-23	1.060000	1.060000	0.950000	0.956300	-5.317%	71,114	-52.944%
2026-02-20	1.110000	1.110000	1.010000	1.010000	-12.174%	18,609	-55.446%
2026-02-19	1.100000	1.160000	1.050000	1.150000	+10.577%	75,350	-60.870%
2026-02-18	1.085000	1.085000	1.040000	1.040000	-0.952%	9,629	-56.731%
2026-02-17	1.080000	1.129900	1.050000	1.050000	-1.869%	37,166	-57.143%
2026-02-13	1.070000	1.084100	1.070000	1.070000	0.000%	2,343	-57.944%
2026-02-12	1.090000	1.103800	1.064400	1.070000	-0.926%	10,532	-57.944%
2026-02-11	1.120000	1.120000	1.080000	1.080000	0.000%	2,319	-58.333%
2026-02-10	1.080000	1.140500	1.080000	1.080000	-1.818%	11,515	-58.333%
2026-02-09	1.120000	1.180000	1.100000	1.100000	-1.786%	10,561	-59.091%
2026-02-06	1.100000	1.160000	1.090000	1.120000	+2.752%	6,321	-59.821%
2026-02-05	1.100000	1.150000	1.090000	1.090000	-3.111%	12,013	-58.716%
2026-02-04	1.120000	1.190000	1.085000	1.125000	0.000%	8,612	-60.000%
2026-02-03	1.180000	1.180000	1.090000	1.125000	-5.462%	20,908	-60.000%
2026-02-02	1.240000	1.260000	1.160000	1.190000	-2.459%	17,906	-62.185%
2026-01-30	1.300000	1.300000	1.220000	1.220000	-6.154%	12,919	-63.115%
2026-01-29	1.260000	1.300000	1.239900	1.300000	+2.556%	15,492	-65.385%
2026-01-28	1.240000	1.267600	1.230000	1.267600	+3.902%	3,062	-64.500%
2026-01-27	1.220000	1.260000	1.220000	1.220000	-3.175%	21,099	-63.115%
2026-01-26	1.330000	1.330000	1.215000	1.260000	-5.263%	8,689	-64.286%
2026-01-23	1.260000	1.330000	1.260000	1.330000	+5.138%	28,395	-66.165%
2026-01-22	1.250000	1.270000	1.230000	1.265000	+2.846%	37,981	-64.427%
2026-01-21	1.201500	1.230000	1.201500	1.230000	+3.361%	20,702	-63.415%
2026-01-20	1.120000	1.263200	1.120000	1.190000	+6.250%	54,855	-62.185%
2026-01-16	1.080000	1.132000	1.080000	1.120000	+3.302%	29,363	-59.821%
2026-01-15	1.088400	1.090000	1.080000	1.084200	0.000%	7,508	-58.495%
2026-01-14	1.080000	1.090000	1.080000	1.084200	+0.389%	5,091	-58.495%
2026-01-13	1.070000	1.080000	1.070000	1.080000	0.000%	1,663	-58.333%
2026-01-12	1.060000	1.089800	1.060000	1.080000	+2.857%	24,376	-58.333%
2026-01-09	1.050000	1.060000	1.040000	1.050000	+1.942%	19,155	-57.143%
2026-01-08	1.050000	1.050000	1.030000	1.030000	0.000%	8,044	-56.311%
2026-01-07	1.050000	1.050000	1.030000	1.030000	0.000%	3,431	-56.311%
2026-01-06	1.050000	1.050000	1.020000	1.030000	+0.980%	16,775	-56.311%
2026-01-05	1.030000	1.050000	1.020000	1.020000	-2.857%	28,220	-55.882%
2026-01-02	1.040000	1.080204	1.020200	1.050000	+2.941%	11,373	-57.143%
2025-12-31	1.010000	1.032000	1.010000	1.020000	+2.000%	21,916	-55.882%
2025-12-30	1.010000	1.030000	1.000000	1.000000	-2.913%	24,012	-55.000%
2025-12-29	1.040000	1.040000	1.010000	1.030000	-1.905%	33,667	-56.311%
2025-12-26	1.050000	1.075000	1.040000	1.050000	0.000%	16,194	-57.143%
2025-12-24	1.059100	1.060000	1.043300	1.050000	+0.962%	3,620	-57.143%
2025-12-23	1.040000	1.051800	1.010000	1.040000	-1.887%	9,675	-56.731%
2025-12-22	1.040000	1.100000	1.040000	1.060000	+0.132%	7,326	-57.547%
2025-12-19	1.090000	1.099900	1.040000	1.058600	-1.065%	26,421	-57.491%
2025-12-18	1.120000	1.150000	1.060000	1.070000	-6.140%	37,321	-57.944%
2025-12-17	1.190000	1.190000	1.130100	1.140000	-2.564%	4,005	-60.526%
2025-12-16	1.170000	1.200000	1.150000	1.170000	0.000%	11,099	-61.538%
2025-12-15	1.180000	1.200000	1.160000	1.170000	+0.862%	16,047	-61.538%
2025-12-12	1.140000	1.200000	1.140000	1.160000	+1.754%	11,457	-61.207%
2025-12-11	1.190000	1.225000	1.140000	1.140000	-9.524%	27,786	-60.526%
2025-12-10	1.210000	1.290000	1.210000	1.260000	+2.439%	11,170	-64.286%
2025-12-09	1.240000	1.248500	1.230000	1.230000	-1.600%	4,518	-63.415%
2025-12-08	1.290000	1.290000	1.244100	1.250000	-2.344%	9,429	-64.000%
2025-12-05	1.280000	1.300000	1.280000	1.280000	-1.916%	3,707	-64.844%
2025-12-04	1.260000	1.310000	1.260000	1.305000	+2.756%	8,268	-65.517%
2025-12-03	1.240000	1.280000	1.240000	1.270000	-0.392%	15,104	-64.567%
2025-12-02	1.270000	1.300000	1.270000	1.275000	+3.659%	37,660	-64.706%
2025-12-01	1.190000	1.300900	0.966700	1.230000	-6.818%	92,229	-63.415%
2025-11-28	1.340000	1.350000	1.280000	1.320000	-0.752%	15,843	-65.909%
2025-11-26	1.310000	1.360000	1.309900	1.330000	+3.502%	83,241	-66.165%
2025-11-25	1.280000	1.320000	1.275000	1.285000	+1.984%	74,256	-64.981%
2025-11-24	1.230000	1.290000	1.220000	1.260000	+4.132%	56,813	-64.286%
2025-11-21	1.180000	1.250000	1.180000	1.210000	+2.542%	15,824	-62.810%
2025-11-20	1.221900	1.230000	1.150000	1.180000	-2.479%	42,700	-61.864%
2025-11-19	1.250000	1.260000	1.202100	1.210000	-1.626%	32,505	-62.810%
2025-11-18	1.275000	1.280000	1.165000	1.230000	-3.150%	79,471	-63.415%
2025-11-17	1.240000	1.270000	1.140000	1.270000	+3.252%	52,610	-64.567%
2025-11-14	1.200000	1.250000	1.130000	1.230000	+0.820%	38,734	-63.415%
2025-11-13	1.130000	1.240000	1.090000	1.220000	+12.963%	103,101	-63.115%
2025-11-12	1.090000	1.120000	1.070000	1.080000	-0.917%	13,070	-58.333%
2025-11-11	1.100000	1.130000	1.070000	1.090000	+0.926%	23,291	-58.716%
2025-11-10	1.100000	1.100000	1.030000	1.080000	-1.818%	32,459	-58.333%
2025-11-07	1.080000	1.100000	1.070900	1.100000	+1.852%	33,053	-59.091%
2025-11-06	1.060000	1.080000	1.060000	1.080000	+2.857%	15,857	-58.333%
2025-11-05	1.030000	1.060000	0.999900	1.050000	+0.143%	43,132	-57.143%
2025-11-04	0.989900	1.050000	0.950000	1.048500	+5.060%	22,928	-57.082%
2025-11-03	0.934700	1.010000	0.930000	0.998000	+5.759%	20,816	-54.910%
2025-10-31	0.945001	0.945001	0.940000	0.943651	+0.388%	3,620	-52.313%
2025-10-30	0.950000	0.950000	0.918701	0.940000	+1.075%	15,779	-52.128%
2025-10-29	0.950000	0.950000	0.925100	0.930000	-2.105%	3,557	-51.613%
2025-10-28	0.923000	0.950000	0.923000	0.950000	+0.190%	25,166	-52.632%
2025-10-27	0.910000	0.948300	0.910000	0.948200	+0.872%	10,343	-52.542%
2025-10-24	0.940000	0.952900	0.936500	0.940000	-1.498%	5,592	-52.128%
2025-10-23	0.980000	0.980000	0.920200	0.954300	-2.323%	45,526	-52.845%
2025-10-22	1.010000	1.010000	0.908500	0.977000	-0.651%	73,494	-53.941%
2025-10-21	0.966500	0.986000	0.920000	0.983400	+3.734%	17,393	-54.240%
2025-10-20	0.940000	0.960000	0.930200	0.948000	+1.935%	11,527	-52.532%
2025-10-17	0.940000	0.969600	0.930000	0.930000	-4.134%	10,578	-51.613%
2025-10-16	0.990000	0.992000	0.952900	0.970100	-2.503%	7,182	-53.613%
2025-10-15	0.984100	1.000000	0.984100	0.995000	-0.500%	14,472	-54.774%
2025-10-14	0.960000	1.020000	0.940000	1.000000	+3.167%	17,912	-55.000%
2025-10-13	0.960000	0.978700	0.960000	0.969300	+2.032%	18,485	-53.575%
2025-10-10	1.070000	1.070000	0.815700	0.950000	-9.524%	151,730	-52.632%
2025-10-09	1.040000	1.060000	1.030000	1.050000	+1.390%	33,282	-57.143%
2025-10-08	1.010000	1.050000	1.010000	1.035600	+1.064%	20,240	-56.547%
2025-10-07	1.030000	1.040000	1.010000	1.024700	+0.461%	16,440	-56.085%
2025-10-06	1.010000	1.030000	1.010000	1.020000	0.000%	27,882	-55.882%
2025-10-03	1.020000	1.030000	1.010000	1.020000	0.000%	25,418	-55.882%
2025-10-02	1.030000	1.030000	1.010000	1.020000	0.000%	10,163	-55.882%
2025-10-01	1.020000	1.029900	1.019900	1.020000	-0.971%	3,409	-55.882%
2025-09-30	1.030000	1.030000	1.020000	1.030000	+0.970%	4,211	-56.311%
2025-09-29	1.030000	1.038100	1.020000	1.020100	+0.010%	4,510	-55.887%
2025-09-26	1.020000	1.020000	1.009700	1.020000	0.000%	5,398	-55.882%
2025-09-25	1.020000	1.029800	1.020000	1.020000	-1.923%	3,455	-55.882%
2025-09-24	1.030000	1.049800	1.023600	1.040000	0.000%	6,378	-56.731%
2025-09-23	1.030000	1.040000	1.014700	1.040000	-0.952%	17,477	-56.731%
2025-09-22	1.050000	1.050000	1.030000	1.050000	-0.943%	3,664	-57.143%
2025-09-19	1.035000	1.060000	1.035000	1.060000	+0.866%	7,844	-57.547%
2025-09-18	1.050000	1.060000	1.050000	1.050900	+2.029%	13,260	-57.180%
2025-09-17	1.040000	1.058900	1.030000	1.030000	-0.483%	10,617	-56.311%
2025-09-16	1.050000	1.050000	1.020000	1.035000	-1.896%	16,377	-56.522%
2025-09-15	1.020000	1.099600	1.009200	1.055000	+3.941%	83,243	-57.346%
2025-09-12	1.020000	1.030000	1.000000	1.015000	+0.495%	11,893	-55.665%
2025-09-11	1.020000	1.030000	1.000000	1.010000	-0.980%	16,891	-55.446%
2025-09-10	1.040000	1.040000	1.010000	1.020000	-1.611%	9,825	-55.882%
2025-09-09	1.040000	1.040000	1.020000	1.036700	+0.650%	6,378	-56.593%
2025-09-08	1.040000	1.050000	1.029000	1.030000	-1.057%	3,642	-56.311%
2025-09-05	1.050000	1.050000	1.030000	1.041000	+0.096%	9,621	-56.772%
2025-09-04	1.050000	1.070000	1.040000	1.040000	-2.804%	7,467	-56.731%
2025-09-03	1.080000	1.080000	1.050000	1.070000	+0.924%	7,286	-57.944%
2025-09-02	1.020000	1.080000	1.020000	1.060200	+0.019%	3,861	-57.555%
2025-08-29	1.055000	1.100000	1.010000	1.060000	-0.282%	14,401	-57.547%
2025-08-28	1.020000	1.098900	1.020000	1.063000	+3.204%	3,003	-57.667%
2025-08-27	1.015700	1.030000	1.015700	1.030000	-0.078%	2,618	-56.311%
2025-08-26	1.030000	1.032700	1.000100	1.030800	+2.059%	2,068	-56.345%
2025-08-25	1.020000	1.045900	1.010000	1.010000	+0.458%	5,223	-55.446%
2025-08-22	1.025000	1.089500	0.852400	1.005400	-5.596%	87,421	-55.242%
2025-08-21	1.060000	1.070000	1.030900	1.065000	+0.472%	16,993	-57.746%
2025-08-20	1.029900	1.060000	0.990100	1.060000	+2.913%	9,781	-57.547%
2025-08-19	1.025000	1.059900	1.020000	1.030000	+0.980%	4,933	-56.311%
2025-08-18	1.000000	1.049900	1.000000	1.020000	-2.857%	8,973	-55.882%
2025-08-15	1.020000	1.050000	0.972200	1.050000	+2.941%	8,496	-57.143%
2025-08-14	0.930000	1.060000	0.920000	1.020000	+8.522%	34,269	-55.882%
2025-08-13	0.937400	0.940000	0.930000	0.939900	+2.341%	14,917	-52.123%
2025-08-12	0.990000	0.990000	0.901000	0.918400	-4.333%	31,137	-51.002%
2025-08-11	0.990000	1.010000	0.960000	0.960000	+1.448%	21,126	-53.125%
2025-08-08	1.000000	1.010000	0.946300	0.946300	-1.427%	27,550	-52.446%
2025-08-07	1.090000	1.090000	0.950500	0.960000	-4.000%	31,246	-53.125%
2025-08-06	1.070000	1.119600	1.000000	1.000000	-5.660%	26,781	-55.000%
2025-08-05	1.150000	1.150000	1.050000	1.060000	-6.311%	13,872	-57.547%
2025-08-04	1.090000	1.131400	1.030000	1.131400	+1.827%	12,491	-60.226%
2025-08-01	1.110000	1.150300	1.050000	1.111100	-0.795%	8,985	-59.500%
2025-07-31	1.112000	1.199300	1.110000	1.120000	-3.986%	5,085	-59.821%
2025-07-30	1.110700	1.214000	1.110700	1.166500	+3.048%	6,002	-61.423%
2025-07-29	1.160000	1.190000	1.132000	1.132000	-4.625%	4,937	-60.247%
2025-07-28	1.170000	1.186900	1.170000	1.186900	+0.160%	827	-62.086%
2025-07-25	1.195000	1.195000	1.180000	1.185000	-0.143%	1,350	-62.025%
2025-07-24	1.210000	1.210000	1.156700	1.186700	-2.128%	8,505	-62.080%
2025-07-23	1.200000	1.229600	1.160000	1.212500	+1.042%	12,848	-62.887%
2025-07-22	1.210000	1.230000	1.180000	1.200000	-0.703%	8,587	-62.500%
2025-07-21	1.180000	1.250000	1.180000	1.208500	+1.555%	32,048	-62.764%
2025-07-18	1.160000	1.220000	1.160000	1.190000	-2.459%	4,788	-62.185%
2025-07-17	1.240000	1.250000	1.171600	1.220000	+0.826%	9,372	-63.115%
2025-07-16	1.220000	1.240000	1.170000	1.210000	-2.024%	9,665	-62.810%
2025-07-15	1.200200	1.235000	1.170000	1.235000	+3.782%	8,063	-63.563%
2025-07-14	1.220000	1.220000	1.167500	1.190000	-2.138%	9,538	-62.185%
2025-07-11	1.235300	1.250000	1.180000	1.216000	-1.904%	9,315	-62.993%
2025-07-10	1.230000	1.248100	1.230000	1.239600	-0.032%	4,007	-63.698%
2025-07-09	1.240000	1.250000	1.220000	1.240000	+3.333%	10,812	-63.710%
2025-07-08	1.147000	1.250000	1.140600	1.200000	+5.263%	44,247	-62.500%
2025-07-07	1.150000	1.166700	1.140000	1.140000	0.000%	7,205	-60.526%
2025-07-03	1.143300	1.169900	1.140000	1.140000	+0.876%	4,217	-60.526%
2025-07-02	1.140000	1.150800	1.130000	1.130100	-0.868%	4,427	-60.181%
2025-07-01	1.160000	1.160000	1.140000	1.140000	-0.878%	5,145	-60.526%
2025-06-30	1.190000	1.190000	1.130000	1.150100	-0.853%	4,983	-60.873%
2025-06-27	1.110700	1.160000	1.110000	1.160000	+2.655%	6,711	-61.207%
2025-06-26	1.110000	1.168200	1.110000	1.130000	+1.728%	16,639	-60.177%
2025-06-25	1.150000	1.150000	1.110000	1.110800	-1.690%	5,056	-59.489%
2025-06-24	1.155000	1.190000	1.120000	1.129900	-0.886%	2,563	-60.173%
2025-06-23	1.140000	1.160000	1.130000	1.140000	0.000%	7,416	-60.526%
2025-06-20	1.130000	1.198800	1.130000	1.140000	+0.494%	11,335	-60.526%
2025-06-18	1.120000	1.140000	1.110000	1.134400	+1.286%	22,426	-60.331%
2025-06-17	1.160300	1.180000	1.080000	1.120000	-5.882%	55,639	-59.821%
2025-06-16	1.190000	1.220000	1.160100	1.190000	-0.084%	27,121	-62.185%
2025-06-13	1.190000	1.200000	1.170000	1.191000	-0.750%	13,289	-62.217%
2025-06-12	1.180300	1.210000	1.120000	1.200000	+1.695%	61,180	-62.500%
2025-06-11	1.180000	1.210000	1.140000	1.180000	+0.777%	25,930	-61.864%
2025-06-10	1.149900	1.180000	1.141900	1.170900	+2.262%	14,781	-61.568%
2025-06-09	1.136900	1.159900	1.120000	1.145000	+1.859%	18,039	-60.699%
2025-06-06	1.150000	1.150000	1.110000	1.124100	+0.366%	4,423	-59.968%
2025-06-05	1.140000	1.140000	1.099700	1.120000	+0.756%	7,042	-59.821%
2025-06-04	1.100000	1.140000	1.080100	1.111600	+1.982%	15,107	-59.518%
2025-06-03	1.100000	1.137000	1.080000	1.090000	+0.861%	13,833	-58.716%
2025-06-02	1.070000	1.100000	1.070000	1.080700	+1.000%	17,497	-58.360%
2025-05-30	1.090000	1.090000	1.070000	1.070000	-1.382%	3,353	-57.944%
2025-05-29	1.080000	1.100000	1.070000	1.085000	-0.913%	3,617	-58.525%
2025-05-28	1.066900	1.150000	1.060000	1.095000	-1.351%	10,252	-58.904%
2025-05-27	1.080000	1.160000	1.070000	1.110000	-0.893%	16,188	-59.459%
2025-05-23	1.060000	1.150000	1.060000	1.120000	+5.561%	12,518	-59.821%
2025-05-22	1.060800	1.119900	1.060000	1.061000	-1.759%	7,783	-57.587%
2025-05-21	1.150000	1.150000	1.080000	1.080000	+0.935%	12,682	-58.333%
2025-05-20	1.160000	1.160000	1.060000	1.070000	-7.759%	22,829	-57.944%
2025-05-19	1.150000	1.199900	1.120000	1.160000	+0.870%	4,383	-61.207%
2025-05-16	1.150100	1.205000	1.150000	1.150000	-0.913%	7,269	-60.870%
2025-05-15	1.166200	1.200000	1.160600	1.160600	-5.642%	3,276	-61.227%
2025-05-14	1.200000	1.260000	1.140000	1.230000	-0.049%	21,375	-63.415%
2025-05-13	1.210000	1.246800	1.210000	1.230600	+0.049%	5,460	-63.432%
2025-05-12	1.280000	1.280000	1.180000	1.230000	-3.150%	15,785	-63.415%
2025-05-09	1.270000	1.270000	1.251500	1.270000	+2.552%	1,543	-64.567%
2025-05-08	1.240000	1.250000	1.220000	1.238400	+3.536%	2,566	-63.663%
2025-05-07	1.232200	1.232200	1.196100	1.196100	-1.556%	962	-62.378%
2025-05-06	1.200700	1.230000	1.200700	1.215000	-1.220%	5,692	-62.963%
2025-05-05	1.250000	1.278300	1.210000	1.230000	-5.385%	10,803	-63.415%
2025-05-02	1.310000	1.310000	1.260100	1.300000	+1.563%	8,006	-65.385%
2025-05-01	1.220000	1.290000	1.160000	1.280000	+6.667%	26,607	-64.844%
2025-04-30	1.166000	1.250000	1.166000	1.200000	-2.439%	8,185	-62.500%
2025-04-29	1.160000	1.230000	1.149700	1.230000	+4.237%	6,172	-63.415%
2025-04-28	1.229800	1.229800	1.140000	1.180000	-2.479%	9,526	-61.864%
2025-04-25	1.250000	1.281200	1.210000	1.210000	-6.202%	9,391	-62.810%
2025-04-24	1.300000	1.310000	1.219300	1.290000	-1.527%	23,913	-65.116%
2025-04-23	1.300000	1.310000	1.270000	1.310000	+0.769%	11,653	-65.649%
2025-04-22	1.290000	1.300000	1.218800	1.300000	+1.563%	8,057	-65.385%
2025-04-21	1.130000	1.290000	1.130000	1.280000	+11.304%	67,068	-64.844%
2025-04-17	1.100100	1.160000	1.100100	1.150000	+0.877%	5,309	-60.870%
2025-04-16	1.060000	1.140000	1.060000	1.140000	+1.786%	7,610	-60.526%
2025-04-15	1.100000	1.140000	1.068100	1.120000	+1.726%	10,577	-59.821%
2025-04-14	1.080000	1.110000	1.034300	1.101000	+5.865%	31,857	-59.128%
2025-04-11	1.040000	1.040000	1.040000	1.040000	+0.386%	1,321	-56.731%
2025-04-10	1.010000	1.049900	1.000000	1.036000	+2.574%	2,391	-56.564%