Dark

SCKT
Socket Mobile, Inc. New
stock NASDAQ

At Close

Jul 31, 2026 11:06:29 AM EDT

0.4100USD-4.837%(-0.0200)97,723

0.3400Bid 0.4800Ask 0.1400Spread

Pre-market

Jul 30, 2026 9:21:30 AM EDT

0.4772USD+0.231%(+0.0011)0

After-hours

Jul 30, 2026 4:54:30 PM EDT

0.4210USD-2.636%(-0.0110)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.410000	0.410000	0.410000	0.410000	-8.031%	97,723	0.000%
2026-07-30	0.477100	0.480000	0.420000	0.445800	-6.364%	204,214	-8.031%
2026-07-29	0.489800	0.499200	0.470100	0.476100	+1.212%	64,778	-13.884%
2026-07-28	0.475500	0.480200	0.470000	0.470400	-1.073%	59,154	-12.840%
2026-07-27	0.480000	0.480000	0.470000	0.475500	+0.934%	22,265	-13.775%
2026-07-24	0.510000	0.510000	0.471100	0.471100	-3.759%	15,161	-12.970%
2026-07-23	0.478700	0.500500	0.475100	0.489500	+2.406%	121,202	-16.241%
2026-07-22	0.490000	0.504800	0.475000	0.478000	-1.240%	37,263	-14.226%
2026-07-21	0.492000	0.492000	0.480000	0.484000	-2.928%	12,499	-15.289%
2026-07-20	0.520000	0.520000	0.470000	0.498600	-1.482%	103,917	-17.770%
2026-07-17	0.520000	0.520000	0.500300	0.506100	-1.172%	5,415	-18.988%
2026-07-16	0.516600	0.540000	0.500300	0.512100	-3.849%	22,869	-19.938%
2026-07-15	0.530000	0.574900	0.494000	0.532600	-1.771%	182,569	-23.019%
2026-07-14	0.540000	0.542200	0.530000	0.542200	-1.149%	14,380	-24.382%
2026-07-13	0.546100	0.548800	0.530500	0.548500	+1.162%	62,079	-25.251%
2026-07-10	0.561600	0.566890	0.540000	0.542200	-3.729%	75,490	-24.382%
2026-07-09	0.598700	0.598700	0.554500	0.563200	-4.267%	74,333	-27.202%
2026-07-08	0.570000	0.589900	0.541000	0.588300	+3.211%	121,030	-30.308%
2026-07-07	0.588400	0.622200	0.540000	0.570000	-3.716%	290,765	-28.070%
2026-07-06	0.601400	0.639900	0.591000	0.592000	-4.516%	79,002	-30.743%
2026-07-02	0.670000	0.680000	0.601100	0.620000	-6.004%	229,972	-33.871%
2026-07-01	0.640000	0.668000	0.606100	0.659600	+9.459%	458,427	-37.841%
2026-06-30	0.560000	0.640000	0.560000	0.602600	+3.897%	567,280	-31.962%
2026-06-29	0.591600	0.619500	0.570000	0.580000	-4.448%	40,292	-29.310%
2026-06-26	0.592499	0.645000	0.585000	0.607000	+1.675%	41,671	-32.455%
2026-06-25	0.620000	0.645600	0.560900	0.597000	-4.572%	136,112	-31.323%
2026-06-24	0.602000	0.685000	0.602000	0.625600	+6.885%	172,499	-34.463%
2026-06-23	0.619000	0.669900	0.536200	0.585300	-6.367%	225,889	-29.950%
2026-06-22	0.690000	0.750000	0.625100	0.625100	-11.132%	121,808	-34.410%
2026-06-18	0.885000	0.900000	0.703400	0.703400	-20.249%	520,444	-41.712%
2026-06-17	0.906000	0.949700	0.870000	0.882000	-1.978%	601,869	-53.515%
2026-06-16	0.873000	0.920000	0.835000	0.899800	+1.822%	433,974	-54.434%
2026-06-15	0.930000	0.940000	0.875150	0.883700	-2.783%	179,163	-53.604%
2026-06-12	0.930000	0.990000	0.906500	0.909000	-2.258%	210,376	-54.895%
2026-06-11	0.930000	0.936700	0.901100	0.930000	-2.105%	231,901	-55.914%
2026-06-10	0.880000	0.980000	0.851000	0.950000	+12.773%	1,041,982	-56.842%
2026-06-09	0.905400	0.930000	0.825000	0.842400	-2.047%	560,874	-51.330%
2026-06-08	0.870000	0.885000	0.850500	0.860000	-1.726%	138,878	-52.326%
2026-06-05	0.910000	0.950000	0.875100	0.875100	-2.777%	209,762	-53.148%
2026-06-04	0.913900	0.930000	0.890000	0.900100	-1.875%	123,537	-54.450%
2026-06-03	0.930000	0.979600	0.890400	0.917300	+1.922%	272,552	-55.304%
2026-06-02	0.932900	0.970000	0.900000	0.900000	-4.255%	174,637	-54.444%
2026-06-01	0.960000	0.960000	0.900000	0.940000	-2.083%	180,838	-56.383%
2026-05-29	0.930000	0.990450	0.900100	0.960000	+3.226%	510,479	-57.292%
2026-05-28	0.875000	0.960000	0.851000	0.930000	+6.055%	466,464	-55.914%
2026-05-27	0.828000	0.979100	0.807500	0.876900	+5.791%	564,839	-53.244%
2026-05-26	0.850000	0.850000	0.828100	0.828900	-2.482%	21,520	-50.537%
2026-05-22	0.845000	0.850000	0.828300	0.850000	+2.397%	31,525	-51.765%
2026-05-21	0.850000	0.850800	0.830100	0.830100	-2.353%	15,337	-50.608%
2026-05-20	0.850000	0.854950	0.850000	0.850101	-0.573%	10,202	-51.770%
2026-05-19	0.859900	0.859900	0.850600	0.855000	0.000%	1,527	-52.047%
2026-05-18	0.851799	0.864700	0.850100	0.855000	-0.593%	6,471	-52.047%
2026-05-15	0.880000	0.880000	0.860000	0.860100	-0.348%	20,350	-52.331%
2026-05-14	0.867000	0.889500	0.863100	0.863100	-1.920%	16,886	-52.497%
2026-05-13	0.904300	0.904300	0.870200	0.880000	+2.326%	8,787	-53.409%
2026-05-12	0.860000	0.880001	0.860000	0.860000	-2.737%	7,227	-52.326%
2026-05-11	0.888500	0.900000	0.860100	0.884200	+4.011%	37,451	-53.630%
2026-05-08	0.865100	0.865100	0.850100	0.850100	-2.287%	5,550	-51.770%
2026-05-07	0.861000	0.879900	0.850000	0.870000	+0.870%	29,684	-52.874%
2026-05-06	0.864800	0.900000	0.860000	0.862500	-3.101%	15,892	-52.464%
2026-05-05	0.890000	0.920000	0.860000	0.890100	-1.100%	27,903	-53.938%
2026-05-04	0.872500	0.959899	0.872500	0.900000	-0.222%	11,226	-54.444%
2026-05-01	0.855800	0.931300	0.855800	0.902000	-0.331%	11,579	-54.545%
2026-04-30	0.870000	0.908200	0.866800	0.905000	+4.407%	4,213	-54.696%
2026-04-29	0.924300	0.924300	0.866800	0.866800	-4.348%	3,981	-52.700%
2026-04-28	0.899500	0.921800	0.880000	0.906200	+0.343%	6,414	-54.756%
2026-04-27	0.960000	0.960000	0.900000	0.903100	+2.381%	11,992	-54.601%
2026-04-24	0.935000	0.935000	0.880000	0.882101	-4.821%	15,251	-53.520%
2026-04-23	0.950000	0.950100	0.904000	0.926778	+0.759%	13,033	-55.761%
2026-04-22	0.925150	0.959900	0.900000	0.919801	-3.179%	33,255	-55.425%
2026-04-21	0.920100	0.970000	0.920100	0.950000	+3.746%	35,313	-56.842%
2026-04-20	0.911400	0.928899	0.900000	0.915700	-1.538%	64,504	-55.226%
2026-04-17	0.927400	0.930000	0.867900	0.930000	-1.722%	154,739	-55.914%
2026-04-16	0.884000	0.977900	0.836100	0.946300	+6.939%	126,087	-56.673%
2026-04-15	0.840000	0.885579	0.833800	0.884900	+4.106%	18,221	-53.667%
2026-04-14	0.855800	0.861349	0.824800	0.850001	-1.174%	20,178	-51.765%
2026-04-13	0.880000	0.914000	0.854000	0.860100	-2.261%	6,658	-52.331%
2026-04-10	0.852000	0.929999	0.849700	0.879999	+3.408%	6,366	-53.409%
2026-04-09	0.870100	0.942200	0.850000	0.851000	-3.350%	26,717	-51.821%
2026-04-08	0.910000	0.980000	0.860000	0.880500	-6.330%	48,842	-53.436%
2026-04-07	0.960400	0.990000	0.920000	0.940000	-6.000%	27,067	-56.383%
2026-04-06	0.911450	1.020000	0.894200	1.000000	+14.299%	975,262	-59.000%
2026-04-02	0.876600	0.877501	0.858500	0.874900	-2.136%	5,945	-53.138%
2026-04-01	0.877500	0.894000	0.860000	0.894000	+2.901%	4,526	-54.139%
2026-03-31	0.892800	0.898000	0.850000	0.868800	-0.138%	10,810	-52.808%
2026-03-30	0.863000	0.897990	0.860000	0.870000	-3.247%	10,126	-52.874%
2026-03-27	0.890000	0.899200	0.862000	0.899200	-0.089%	5,572	-54.404%
2026-03-26	0.920000	0.920000	0.885000	0.900000	+1.810%	12,334	-54.444%
2026-03-25	0.900000	0.917500	0.884000	0.884000	-1.789%	14,103	-53.620%
2026-03-24	0.895500	0.940000	0.869000	0.900100	+0.502%	53,908	-54.450%
2026-03-23	0.919800	0.919800	0.860000	0.895600	-2.652%	38,875	-54.221%
2026-03-20	0.861000	0.937300	0.861000	0.920000	+4.843%	50,225	-55.435%
2026-03-19	0.879500	0.890000	0.855100	0.877500	+0.723%	5,562	-53.276%
2026-03-18	0.868300	0.900000	0.861399	0.871200	-0.808%	18,319	-52.938%
2026-03-17	0.881000	0.896000	0.850000	0.878300	-2.400%	31,940	-53.319%
2026-03-16	0.903300	0.905700	0.880000	0.899900	-1.467%	13,845	-54.439%
2026-03-13	0.900000	0.939900	0.877800	0.913300	-0.707%	24,880	-55.108%
2026-03-12	0.927000	0.950000	0.881500	0.919800	-2.149%	31,718	-55.425%
2026-03-11	0.890000	0.950000	0.890000	0.940000	+3.661%	52,746	-56.383%
2026-03-10	0.944200	0.975000	0.896000	0.906800	-5.982%	116,682	-54.786%
2026-03-09	1.050000	1.070000	0.900100	0.964500	-1.380%	1,018,803	-57.491%
2026-03-06	0.920000	1.000000	0.894949	0.978000	+9.262%	4,280,344	-58.078%
2026-03-05	0.901200	0.905000	0.895000	0.895100	-1.637%	9,993	-54.195%
2026-03-04	0.922800	0.922800	0.902200	0.910000	+1.574%	6,669	-54.945%
2026-03-03	0.898400	0.949800	0.895900	0.895900	-0.278%	31,008	-54.236%
2026-03-02	0.895000	0.950000	0.895000	0.898400	+0.369%	41,686	-54.363%
2026-02-27	0.949000	0.974000	0.894900	0.895100	0.000%	32,959	-54.195%
2026-02-26	0.910000	0.928000	0.890800	0.895100	-1.713%	44,375	-54.195%
2026-02-25	0.960000	1.028500	0.900100	0.910700	-7.543%	50,656	-54.980%
2026-02-24	1.090000	1.090000	0.962000	0.985000	+3.001%	28,292	-58.376%
2026-02-23	1.060000	1.060000	0.950000	0.956300	-5.317%	71,114	-57.126%
2026-02-20	1.110000	1.110000	1.010000	1.010000	-12.174%	18,609	-59.406%
2026-02-19	1.100000	1.160000	1.050000	1.150000	+10.577%	75,350	-64.348%
2026-02-18	1.085000	1.085000	1.040000	1.040000	-0.952%	9,629	-60.577%
2026-02-17	1.080000	1.129900	1.050000	1.050000	-1.869%	37,166	-60.952%
2026-02-13	1.070000	1.084100	1.070000	1.070000	0.000%	2,343	-61.682%
2026-02-12	1.090000	1.103800	1.064400	1.070000	-0.926%	10,532	-61.682%
2026-02-11	1.120000	1.120000	1.080000	1.080000	0.000%	2,319	-62.037%
2026-02-10	1.080000	1.140500	1.080000	1.080000	-1.818%	11,515	-62.037%
2026-02-09	1.120000	1.180000	1.100000	1.100000	-1.786%	10,561	-62.727%
2026-02-06	1.100000	1.160000	1.090000	1.120000	+2.752%	6,321	-63.393%
2026-02-05	1.100000	1.150000	1.090000	1.090000	-3.111%	12,013	-62.385%
2026-02-04	1.120000	1.190000	1.085000	1.125000	0.000%	8,612	-63.556%
2026-02-03	1.180000	1.180000	1.090000	1.125000	-5.462%	20,908	-63.556%
2026-02-02	1.240000	1.260000	1.160000	1.190000	-2.459%	17,906	-65.546%
2026-01-30	1.300000	1.300000	1.220000	1.220000	-6.154%	12,919	-66.393%
2026-01-29	1.260000	1.300000	1.239900	1.300000	+2.556%	15,492	-68.462%
2026-01-28	1.240000	1.267600	1.230000	1.267600	+3.902%	3,062	-67.655%
2026-01-27	1.220000	1.260000	1.220000	1.220000	-3.175%	21,099	-66.393%
2026-01-26	1.330000	1.330000	1.215000	1.260000	-5.263%	8,689	-67.460%
2026-01-23	1.260000	1.330000	1.260000	1.330000	+5.138%	28,395	-69.173%
2026-01-22	1.250000	1.270000	1.230000	1.265000	+2.846%	37,981	-67.589%
2026-01-21	1.201500	1.230000	1.201500	1.230000	+3.361%	20,702	-66.667%
2026-01-20	1.120000	1.263200	1.120000	1.190000	+6.250%	54,855	-65.546%
2026-01-16	1.080000	1.132000	1.080000	1.120000	+3.302%	29,363	-63.393%
2026-01-15	1.088400	1.090000	1.080000	1.084200	0.000%	7,508	-62.184%
2026-01-14	1.080000	1.090000	1.080000	1.084200	+0.389%	5,091	-62.184%
2026-01-13	1.070000	1.080000	1.070000	1.080000	0.000%	1,663	-62.037%
2026-01-12	1.060000	1.089800	1.060000	1.080000	+2.857%	24,376	-62.037%
2026-01-09	1.050000	1.060000	1.040000	1.050000	+1.942%	19,155	-60.952%
2026-01-08	1.050000	1.050000	1.030000	1.030000	0.000%	8,044	-60.194%
2026-01-07	1.050000	1.050000	1.030000	1.030000	0.000%	3,431	-60.194%
2026-01-06	1.050000	1.050000	1.020000	1.030000	+0.980%	16,775	-60.194%
2026-01-05	1.030000	1.050000	1.020000	1.020000	-2.857%	28,220	-59.804%
2026-01-02	1.040000	1.080204	1.020200	1.050000	+2.941%	11,373	-60.952%
2025-12-31	1.010000	1.032000	1.010000	1.020000	+2.000%	21,916	-59.804%
2025-12-30	1.010000	1.030000	1.000000	1.000000	-2.913%	24,012	-59.000%
2025-12-29	1.040000	1.040000	1.010000	1.030000	-1.905%	33,667	-60.194%
2025-12-26	1.050000	1.075000	1.040000	1.050000	0.000%	16,194	-60.952%
2025-12-24	1.059100	1.060000	1.043300	1.050000	+0.962%	3,620	-60.952%
2025-12-23	1.040000	1.051800	1.010000	1.040000	-1.887%	9,675	-60.577%
2025-12-22	1.040000	1.100000	1.040000	1.060000	+0.132%	7,326	-61.321%
2025-12-19	1.090000	1.099900	1.040000	1.058600	-1.065%	26,421	-61.270%
2025-12-18	1.120000	1.150000	1.060000	1.070000	-6.140%	37,321	-61.682%
2025-12-17	1.190000	1.190000	1.130100	1.140000	-2.564%	4,005	-64.035%
2025-12-16	1.170000	1.200000	1.150000	1.170000	0.000%	11,099	-64.957%
2025-12-15	1.180000	1.200000	1.160000	1.170000	+0.862%	16,047	-64.957%
2025-12-12	1.140000	1.200000	1.140000	1.160000	+1.754%	11,457	-64.655%
2025-12-11	1.190000	1.225000	1.140000	1.140000	-9.524%	27,786	-64.035%
2025-12-10	1.210000	1.290000	1.210000	1.260000	+2.439%	11,170	-67.460%
2025-12-09	1.240000	1.248500	1.230000	1.230000	-1.600%	4,518	-66.667%
2025-12-08	1.290000	1.290000	1.244100	1.250000	-2.344%	9,429	-67.200%
2025-12-05	1.280000	1.300000	1.280000	1.280000	-1.916%	3,707	-67.969%
2025-12-04	1.260000	1.310000	1.260000	1.305000	+2.756%	8,268	-68.582%
2025-12-03	1.240000	1.280000	1.240000	1.270000	-0.392%	15,104	-67.717%
2025-12-02	1.270000	1.300000	1.270000	1.275000	+3.659%	37,660	-67.843%
2025-12-01	1.190000	1.300900	0.966700	1.230000	-6.818%	92,229	-66.667%
2025-11-28	1.340000	1.350000	1.280000	1.320000	-0.752%	15,843	-68.939%
2025-11-26	1.310000	1.360000	1.309900	1.330000	+3.502%	83,241	-69.173%
2025-11-25	1.280000	1.320000	1.275000	1.285000	+1.984%	74,256	-68.093%
2025-11-24	1.230000	1.290000	1.220000	1.260000	+4.132%	56,813	-67.460%
2025-11-21	1.180000	1.250000	1.180000	1.210000	+2.542%	15,824	-66.116%
2025-11-20	1.221900	1.230000	1.150000	1.180000	-2.479%	42,700	-65.254%
2025-11-19	1.250000	1.260000	1.202100	1.210000	-1.626%	32,505	-66.116%
2025-11-18	1.275000	1.280000	1.165000	1.230000	-3.150%	79,471	-66.667%
2025-11-17	1.240000	1.270000	1.140000	1.270000	+3.252%	52,610	-67.717%
2025-11-14	1.200000	1.250000	1.130000	1.230000	+0.820%	38,734	-66.667%
2025-11-13	1.130000	1.240000	1.090000	1.220000	+12.963%	103,101	-66.393%
2025-11-12	1.090000	1.120000	1.070000	1.080000	-0.917%	13,070	-62.037%
2025-11-11	1.100000	1.130000	1.070000	1.090000	+0.926%	23,291	-62.385%
2025-11-10	1.100000	1.100000	1.030000	1.080000	-1.818%	32,459	-62.037%
2025-11-07	1.080000	1.100000	1.070900	1.100000	+1.852%	33,053	-62.727%
2025-11-06	1.060000	1.080000	1.060000	1.080000	+2.857%	15,857	-62.037%
2025-11-05	1.030000	1.060000	0.999900	1.050000	+0.143%	43,132	-60.952%
2025-11-04	0.989900	1.050000	0.950000	1.048500	+5.060%	22,928	-60.897%
2025-11-03	0.934700	1.010000	0.930000	0.998000	+5.759%	20,816	-58.918%
2025-10-31	0.945001	0.945001	0.940000	0.943651	+0.388%	3,620	-56.552%
2025-10-30	0.950000	0.950000	0.918701	0.940000	+1.075%	15,779	-56.383%
2025-10-29	0.950000	0.950000	0.925100	0.930000	-2.105%	3,557	-55.914%
2025-10-28	0.923000	0.950000	0.923000	0.950000	+0.190%	25,166	-56.842%
2025-10-27	0.910000	0.948300	0.910000	0.948200	+0.872%	10,343	-56.760%
2025-10-24	0.940000	0.952900	0.936500	0.940000	-1.498%	5,592	-56.383%
2025-10-23	0.980000	0.980000	0.920200	0.954300	-2.323%	45,526	-57.037%
2025-10-22	1.010000	1.010000	0.908500	0.977000	-0.651%	73,494	-58.035%
2025-10-21	0.966500	0.986000	0.920000	0.983400	+3.734%	17,393	-58.308%
2025-10-20	0.940000	0.960000	0.930200	0.948000	+1.935%	11,527	-56.751%
2025-10-17	0.940000	0.969600	0.930000	0.930000	-4.134%	10,578	-55.914%
2025-10-16	0.990000	0.992000	0.952900	0.970100	-2.503%	7,182	-57.736%
2025-10-15	0.984100	1.000000	0.984100	0.995000	-0.500%	14,472	-58.794%
2025-10-14	0.960000	1.020000	0.940000	1.000000	+3.167%	17,912	-59.000%
2025-10-13	0.960000	0.978700	0.960000	0.969300	+2.032%	18,485	-57.701%
2025-10-10	1.070000	1.070000	0.815700	0.950000	-9.524%	151,730	-56.842%
2025-10-09	1.040000	1.060000	1.030000	1.050000	+1.390%	33,282	-60.952%
2025-10-08	1.010000	1.050000	1.010000	1.035600	+1.064%	20,240	-60.409%
2025-10-07	1.030000	1.040000	1.010000	1.024700	+0.461%	16,440	-59.988%
2025-10-06	1.010000	1.030000	1.010000	1.020000	0.000%	27,882	-59.804%
2025-10-03	1.020000	1.030000	1.010000	1.020000	0.000%	25,418	-59.804%
2025-10-02	1.030000	1.030000	1.010000	1.020000	0.000%	10,163	-59.804%
2025-10-01	1.020000	1.029900	1.019900	1.020000	-0.971%	3,409	-59.804%
2025-09-30	1.030000	1.030000	1.020000	1.030000	+0.970%	4,211	-60.194%
2025-09-29	1.030000	1.038100	1.020000	1.020100	+0.010%	4,510	-59.808%
2025-09-26	1.020000	1.020000	1.009700	1.020000	0.000%	5,398	-59.804%
2025-09-25	1.020000	1.029800	1.020000	1.020000	-1.923%	3,455	-59.804%
2025-09-24	1.030000	1.049800	1.023600	1.040000	0.000%	6,378	-60.577%
2025-09-23	1.030000	1.040000	1.014700	1.040000	-0.952%	17,477	-60.577%
2025-09-22	1.050000	1.050000	1.030000	1.050000	-0.943%	3,664	-60.952%
2025-09-19	1.035000	1.060000	1.035000	1.060000	+0.866%	7,844	-61.321%
2025-09-18	1.050000	1.060000	1.050000	1.050900	+2.029%	13,260	-60.986%
2025-09-17	1.040000	1.058900	1.030000	1.030000	-0.483%	10,617	-60.194%
2025-09-16	1.050000	1.050000	1.020000	1.035000	-1.896%	16,377	-60.386%
2025-09-15	1.020000	1.099600	1.009200	1.055000	+3.941%	83,243	-61.137%
2025-09-12	1.020000	1.030000	1.000000	1.015000	+0.495%	11,893	-59.606%
2025-09-11	1.020000	1.030000	1.000000	1.010000	-0.980%	16,891	-59.406%
2025-09-10	1.040000	1.040000	1.010000	1.020000	-1.611%	9,825	-59.804%
2025-09-09	1.040000	1.040000	1.020000	1.036700	+0.650%	6,378	-60.451%
2025-09-08	1.040000	1.050000	1.029000	1.030000	-1.057%	3,642	-60.194%
2025-09-05	1.050000	1.050000	1.030000	1.041000	+0.096%	9,621	-60.615%
2025-09-04	1.050000	1.070000	1.040000	1.040000	-2.804%	7,467	-60.577%
2025-09-03	1.080000	1.080000	1.050000	1.070000	+0.924%	7,286	-61.682%
2025-09-02	1.020000	1.080000	1.020000	1.060200	+0.019%	3,861	-61.328%
2025-08-29	1.055000	1.100000	1.010000	1.060000	-0.282%	14,401	-61.321%
2025-08-28	1.020000	1.098900	1.020000	1.063000	+3.204%	3,003	-61.430%
2025-08-27	1.015700	1.030000	1.015700	1.030000	-0.078%	2,618	-60.194%
2025-08-26	1.030000	1.032700	1.000100	1.030800	+2.059%	2,068	-60.225%
2025-08-25	1.020000	1.045900	1.010000	1.010000	+0.458%	5,223	-59.406%
2025-08-22	1.025000	1.089500	0.852400	1.005400	-5.596%	87,421	-59.220%
2025-08-21	1.060000	1.070000	1.030900	1.065000	+0.472%	16,993	-61.502%
2025-08-20	1.029900	1.060000	0.990100	1.060000	+2.913%	9,781	-61.321%
2025-08-19	1.025000	1.059900	1.020000	1.030000	+0.980%	4,933	-60.194%
2025-08-18	1.000000	1.049900	1.000000	1.020000	-2.857%	8,973	-59.804%
2025-08-15	1.020000	1.050000	0.972200	1.050000	+2.941%	8,496	-60.952%
2025-08-14	0.930000	1.060000	0.920000	1.020000	+8.522%	34,269	-59.804%
2025-08-13	0.937400	0.940000	0.930000	0.939900	+2.341%	14,917	-56.378%
2025-08-12	0.990000	0.990000	0.901000	0.918400	-4.333%	31,137	-55.357%
2025-08-11	0.990000	1.010000	0.960000	0.960000	+1.448%	21,126	-57.292%
2025-08-08	1.000000	1.010000	0.946300	0.946300	-1.427%	27,550	-56.673%
2025-08-07	1.090000	1.090000	0.950500	0.960000	-4.000%	31,246	-57.292%
2025-08-06	1.070000	1.119600	1.000000	1.000000	-5.660%	26,781	-59.000%
2025-08-05	1.150000	1.150000	1.050000	1.060000	-6.311%	13,872	-61.321%
2025-08-04	1.090000	1.131400	1.030000	1.131400	+1.827%	12,491	-63.762%
2025-08-01	1.110000	1.150300	1.050000	1.111100	-0.795%	8,985	-63.100%
2025-07-31	1.112000	1.199300	1.110000	1.120000	-3.986%	5,085	-63.393%
2025-07-30	1.110700	1.214000	1.110700	1.166500	+3.048%	6,002	-64.852%
2025-07-29	1.160000	1.190000	1.132000	1.132000	-4.625%	4,937	-63.781%
2025-07-28	1.170000	1.186900	1.170000	1.186900	+0.160%	827	-65.456%
2025-07-25	1.195000	1.195000	1.180000	1.185000	-0.143%	1,350	-65.401%
2025-07-24	1.210000	1.210000	1.156700	1.186700	-2.128%	8,505	-65.450%
2025-07-23	1.200000	1.229600	1.160000	1.212500	+1.042%	12,848	-66.186%
2025-07-22	1.210000	1.230000	1.180000	1.200000	-0.703%	8,587	-65.833%
2025-07-21	1.180000	1.250000	1.180000	1.208500	+1.555%	32,048	-66.074%
2025-07-18	1.160000	1.220000	1.160000	1.190000	-2.459%	4,788	-65.546%
2025-07-17	1.240000	1.250000	1.171600	1.220000	+0.826%	9,372	-66.393%
2025-07-16	1.220000	1.240000	1.170000	1.210000	-2.024%	9,665	-66.116%
2025-07-15	1.200200	1.235000	1.170000	1.235000	+3.782%	8,063	-66.802%
2025-07-14	1.220000	1.220000	1.167500	1.190000	-2.138%	9,538	-65.546%
2025-07-11	1.235300	1.250000	1.180000	1.216000	-1.904%	9,315	-66.283%
2025-07-10	1.230000	1.248100	1.230000	1.239600	-0.032%	4,007	-66.925%
2025-07-09	1.240000	1.250000	1.220000	1.240000	+3.333%	10,812	-66.935%
2025-07-08	1.147000	1.250000	1.140600	1.200000	+5.263%	44,247	-65.833%
2025-07-07	1.150000	1.166700	1.140000	1.140000	0.000%	7,205	-64.035%
2025-07-03	1.143300	1.169900	1.140000	1.140000	+0.876%	4,217	-64.035%
2025-07-02	1.140000	1.150800	1.130000	1.130100	-0.868%	4,427	-63.720%
2025-07-01	1.160000	1.160000	1.140000	1.140000	-0.878%	5,145	-64.035%
2025-06-30	1.190000	1.190000	1.130000	1.150100	-0.853%	4,983	-64.351%
2025-06-27	1.110700	1.160000	1.110000	1.160000	+2.655%	6,711	-64.655%
2025-06-26	1.110000	1.168200	1.110000	1.130000	+1.728%	16,639	-63.717%
2025-06-25	1.150000	1.150000	1.110000	1.110800	-1.690%	5,056	-63.090%
2025-06-24	1.155000	1.190000	1.120000	1.129900	-0.886%	2,563	-63.714%
2025-06-23	1.140000	1.160000	1.130000	1.140000	0.000%	7,416	-64.035%
2025-06-20	1.130000	1.198800	1.130000	1.140000	+0.494%	11,335	-64.035%
2025-06-18	1.120000	1.140000	1.110000	1.134400	+1.286%	22,426	-63.858%
2025-06-17	1.160300	1.180000	1.080000	1.120000	-5.882%	55,639	-63.393%
2025-06-16	1.190000	1.220000	1.160100	1.190000	-0.084%	27,121	-65.546%
2025-06-13	1.190000	1.200000	1.170000	1.191000	-0.750%	13,289	-65.575%
2025-06-12	1.180300	1.210000	1.120000	1.200000	+1.695%	61,180	-65.833%
2025-06-11	1.180000	1.210000	1.140000	1.180000	+0.777%	25,930	-65.254%
2025-06-10	1.149900	1.180000	1.141900	1.170900	+2.262%	14,781	-64.984%
2025-06-09	1.136900	1.159900	1.120000	1.145000	+1.859%	18,039	-64.192%
2025-06-06	1.150000	1.150000	1.110000	1.124100	+0.366%	4,423	-63.526%
2025-06-05	1.140000	1.140000	1.099700	1.120000	+0.756%	7,042	-63.393%
2025-06-04	1.100000	1.140000	1.080100	1.111600	+1.982%	15,107	-63.116%
2025-06-03	1.100000	1.137000	1.080000	1.090000	+0.861%	13,833	-62.385%
2025-06-02	1.070000	1.100000	1.070000	1.080700	+1.000%	17,497	-62.062%
2025-05-30	1.090000	1.090000	1.070000	1.070000	-1.382%	3,353	-61.682%
2025-05-29	1.080000	1.100000	1.070000	1.085000	-0.913%	3,617	-62.212%
2025-05-28	1.066900	1.150000	1.060000	1.095000	-1.351%	10,252	-62.557%
2025-05-27	1.080000	1.160000	1.070000	1.110000	-0.893%	16,188	-63.063%
2025-05-23	1.060000	1.150000	1.060000	1.120000	+5.561%	12,518	-63.393%
2025-05-22	1.060800	1.119900	1.060000	1.061000	-1.759%	7,783	-61.357%
2025-05-21	1.150000	1.150000	1.080000	1.080000	+0.935%	12,682	-62.037%
2025-05-20	1.160000	1.160000	1.060000	1.070000	-7.759%	22,829	-61.682%
2025-05-19	1.150000	1.199900	1.120000	1.160000	+0.870%	4,383	-64.655%
2025-05-16	1.150100	1.205000	1.150000	1.150000	-0.913%	7,269	-64.348%
2025-05-15	1.166200	1.200000	1.160600	1.160600	-5.642%	3,276	-64.673%
2025-05-14	1.200000	1.260000	1.140000	1.230000	-0.049%	21,375	-66.667%
2025-05-13	1.210000	1.246800	1.210000	1.230600	+0.049%	5,460	-66.683%
2025-05-12	1.280000	1.280000	1.180000	1.230000	-3.150%	15,785	-66.667%
2025-05-09	1.270000	1.270000	1.251500	1.270000	+2.552%	1,543	-67.717%
2025-05-08	1.240000	1.250000	1.220000	1.238400	+3.536%	2,566	-66.893%
2025-05-07	1.232200	1.232200	1.196100	1.196100	-1.556%	962	-65.722%
2025-05-06	1.200700	1.230000	1.200700	1.215000	-1.220%	5,692	-66.255%
2025-05-05	1.250000	1.278300	1.210000	1.230000	-5.385%	10,803	-66.667%
2025-05-02	1.310000	1.310000	1.260100	1.300000	+1.563%	8,006	-68.462%
2025-05-01	1.220000	1.290000	1.160000	1.280000	+6.667%	26,607	-67.969%
2025-04-30	1.166000	1.250000	1.166000	1.200000	-2.439%	8,185	-65.833%
2025-04-29	1.160000	1.230000	1.149700	1.230000	+4.237%	6,172	-66.667%
2025-04-28	1.229800	1.229800	1.140000	1.180000	-2.479%	9,526	-65.254%
2025-04-25	1.250000	1.281200	1.210000	1.210000	-6.202%	9,391	-66.116%
2025-04-24	1.300000	1.310000	1.219300	1.290000	-1.527%	23,913	-68.217%
2025-04-23	1.300000	1.310000	1.270000	1.310000	+0.769%	11,653	-68.702%
2025-04-22	1.290000	1.300000	1.218800	1.300000	+1.563%	8,057	-68.462%
2025-04-21	1.130000	1.290000	1.130000	1.280000	+11.304%	67,068	-67.969%
2025-04-17	1.100100	1.160000	1.100100	1.150000	+0.877%	5,309	-64.348%
2025-04-16	1.060000	1.140000	1.060000	1.140000	+1.786%	7,610	-64.035%
2025-04-15	1.100000	1.140000	1.068100	1.120000	+1.726%	10,577	-63.393%
2025-04-14	1.080000	1.110000	1.034300	1.101000	+5.865%	31,857	-62.761%
2025-04-11	1.040000	1.040000	1.040000	1.040000	+0.386%	1,321	-60.577%
2025-04-10	1.010000	1.049900	1.000000	1.036000	+2.574%	2,391	-60.425%
2025-04-09	0.970000	1.080000	0.952100	1.010000	+1.051%	16,934	-59.406%
2025-04-08	1.040000	1.058700	0.999500	0.999500	+0.960%	5,129	-58.979%
2025-04-07	0.950000	1.015000	0.950000	0.990000	+0.324%	4,549	-58.586%
2025-04-04	1.000000	1.040000	0.980000	0.986800	-4.194%	20,853	-58.452%
2025-04-03	1.110000	1.110000	1.020000	1.030000	-7.207%	15,235	-60.194%
2025-04-02	1.090000	1.119100	1.090000	1.110000	0.000%	10,405	-63.063%
2025-04-01	1.110000	1.119900	1.101700	1.110000	-1.770%	2,304	-63.063%
2025-03-31	1.135300	1.135300	1.120000	1.130000	0.000%	2,047	-63.717%
2025-03-28	1.150000	1.160000	1.130000	1.130000	-2.148%	8,225	-63.717%
2025-03-27	1.120000	1.154800	1.120000	1.154800	+2.195%	941	-64.496%
2025-03-26	1.138600	1.138600	1.120000	1.130000	-0.877%	13,796	-63.717%
2025-03-25	1.135000	1.149900	1.120000	1.140000	-0.870%	4,791	-64.035%
2025-03-24	1.150000	1.267000	1.120000	1.150000	-4.167%	4,815	-64.348%
2025-03-21	1.170000	1.230000	1.150000	1.200000	+4.348%	14,947	-65.833%
2025-03-20	1.170000	1.179700	1.150000	1.150000	0.000%	842	-64.348%
2025-03-19	1.130000	1.176000	1.130000	1.150000	0.000%	2,091	-64.348%
2025-03-18	1.110000	1.156500	1.110000	1.150000	-0.862%	7,859	-64.348%
2025-03-17	1.130000	1.162700	1.130000	1.160000	0.000%	8,645	-64.655%
2025-03-14	1.136800	1.166500	1.110000	1.160000	+1.754%	49,367	-64.655%
2025-03-13	1.150000	1.150100	1.120000	1.140000	+0.885%	18,006	-64.035%
2025-03-12	1.115000	1.140000	1.100600	1.130000	0.000%	15,256	-63.717%
2025-03-11	1.140000	1.140000	1.105000	1.130000	+0.893%	7,383	-63.717%
2025-03-10	1.100000	1.120000	1.100000	1.120000	+0.629%	6,226	-63.393%
2025-03-07	1.120000	1.120000	1.110000	1.113000	-1.504%	4,370	-63.163%
2025-03-06	1.160000	1.202400	1.130000	1.130000	-5.042%	2,063	-63.717%
2025-03-05	1.150000	1.210000	1.139700	1.190000	+2.586%	13,862	-65.546%
2025-03-04	1.159400	1.200000	1.150000	1.160000	-4.918%	11,872	-64.655%
2025-03-03	1.270000	1.270000	1.220000	1.220000	-4.688%	5,973	-66.393%
2025-02-28	1.130000	1.280000	1.120000	1.280000	+14.286%	29,715	-67.969%
2025-02-27	1.190000	1.199900	1.100000	1.120000	-6.667%	33,337	-63.393%
2025-02-26	1.180000	1.220000	1.180000	1.200000	-1.639%	11,102	-65.833%
2025-02-25	1.260000	1.260000	1.200000	1.220000	-3.175%	18,637	-66.393%
2025-02-24	1.290000	1.330000	1.194700	1.260000	+2.439%	26,248	-67.460%
2025-02-21	1.280000	1.300000	1.229600	1.230000	+0.820%	25,875	-66.667%
2025-02-20	1.200100	1.265000	1.200100	1.220000	-3.937%	4,942	-66.393%
2025-02-19	1.261100	1.315000	1.200000	1.270000	-3.053%	29,924	-67.717%
2025-02-18	1.330000	1.352300	1.261900	1.310000	+1.550%	9,615	-68.702%
2025-02-14	1.350000	1.350000	1.280000	1.290000	-1.527%	7,766	-68.217%
2025-02-13	1.360000	1.368700	1.261100	1.310000	-1.504%	10,561	-68.702%
2025-02-12	1.300000	1.400000	1.300000	1.330000	+0.758%	20,608	-69.173%
2025-02-11	1.380000	1.499900	1.280000	1.320000	-6.383%	20,762	-68.939%
2025-02-10	1.351500	1.410000	1.330000	1.410000	-0.704%	24,017	-70.922%