Dark

SIMO
Silicon Motion Technology Corporation
stock NASDAQ ADR

At Close

Jul 7, 2025 3:59:50 PM EDT

73.79USD-1.357%(-1.02)217,211

73.43Bid 73.71Ask 0.28Spread

Pre-market

0.00USD-100.000%(-74.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	74.400	74.6800	72.9800	73.790	-1.363%	217,211	0.000%
2025-07-03	74.680	75.5200	73.7900	74.810	+1.108%	147,051	-1.363%
2025-07-02	74.300	74.6500	73.4600	73.990	-0.404%	277,513	-0.270%
2025-07-01	74.980	75.9200	73.0900	74.290	-1.171%	328,820	-0.673%
2025-06-30	75.960	76.7700	74.7327	75.170	-0.792%	355,607	-1.836%
2025-06-27	72.770	75.9400	72.7400	75.770	+3.596%	721,945	-2.613%
2025-06-26	72.020	73.8400	71.5100	73.140	+2.351%	327,729	+0.889%
2025-06-25	72.550	72.9400	71.2600	71.460	-1.189%	355,608	+3.261%
2025-06-24	70.630	72.8800	70.3750	72.320	+3.285%	319,349	+2.033%
2025-06-23	69.690	71.0000	68.7900	70.020	+0.086%	231,614	+5.384%
2025-06-20	72.000	72.1800	69.7500	69.960	-2.140%	290,867	+5.475%
2025-06-18	70.000	71.9339	69.8132	71.490	+4.502%	456,919	+3.217%
2025-06-17	69.180	69.7700	68.4100	68.410	-1.991%	321,980	+7.864%
2025-06-16	67.380	70.1800	67.3800	69.800	+4.241%	418,693	+5.716%
2025-06-13	66.070	67.1500	66.0700	66.960	-0.756%	193,834	+10.200%
2025-06-12	66.910	67.5350	66.7000	67.470	+0.717%	155,808	+9.367%
2025-06-11	67.680	68.0000	66.2500	66.990	-0.030%	307,912	+10.151%
2025-06-10	67.380	67.6550	66.5100	67.010	-0.416%	421,101	+10.118%
2025-06-09	67.950	68.2800	66.9400	67.290	+0.313%	343,233	+9.660%
2025-06-06	66.610	67.5550	65.7600	67.080	+0.903%	398,816	+10.003%
2025-06-05	66.655	67.9100	66.0400	66.480	+1.280%	482,397	+10.996%
2025-06-04	65.150	65.9100	64.1900	65.640	+1.000%	384,994	+12.416%
2025-06-03	63.560	65.3600	62.9100	64.990	+2.250%	405,507	+13.541%
2025-06-02	60.970	64.0000	60.8000	63.560	+3.856%	396,080	+16.095%
2025-05-30	62.670	62.6700	60.3500	61.200	-2.903%	522,616	+20.572%
2025-05-29	62.870	64.1800	62.1750	63.030	+1.204%	411,296	+17.071%
2025-05-28	63.580	64.0000	62.1600	62.280	-2.045%	442,120	+18.481%
2025-05-27	64.960	64.9600	62.7300	63.580	-0.188%	398,299	+16.059%
2025-05-23	63.390	64.5000	62.8005	63.700	-2.105%	470,664	+15.840%
2025-05-22	64.790	66.1700	63.9641	65.070	+0.556%	521,314	+13.401%
2025-05-21	64.300	65.1500	62.8000	64.710	-0.599%	491,041	+14.032%
2025-05-20	64.150	65.7050	63.8450	65.100	+1.481%	655,668	+13.349%
2025-05-19	62.410	64.6400	61.7348	64.150	+1.487%	1,019,221	+15.027%
2025-05-16	61.030	63.4400	60.9000	63.210	+3.335%	1,207,464	+16.738%
2025-05-15	57.740	61.7700	56.9400	61.170	+5.049%	967,930	+20.631%
2025-05-14	57.680	59.6200	57.5900	58.230	+1.411%	550,045	+26.722%
2025-05-13	57.250	58.2100	56.6000	57.420	+0.613%	716,427	+28.509%
2025-05-12	56.000	57.5050	55.2300	57.070	+6.593%	642,851	+29.297%
2025-05-09	53.600	53.6900	52.1000	53.540	+1.421%	307,650	+37.822%
2025-05-08	53.710	53.9900	52.0300	52.790	-1.050%	365,537	+39.780%
2025-05-07	52.620	53.4400	52.0100	53.350	+1.638%	271,237	+38.313%
2025-05-06	51.880	52.8200	51.3050	52.490	-0.398%	410,407	+40.579%
2025-05-05	52.920	54.0150	52.6100	52.700	-1.514%	732,938	+40.019%
2025-05-02	51.010	53.7500	51.0100	53.510	+6.318%	744,209	+37.899%
2025-05-01	50.010	51.4000	48.6600	50.330	+1.677%	805,288	+46.612%
2025-04-30	48.650	52.3400	48.3100	49.500	+9.610%	1,495,123	+49.071%
2025-04-29	44.360	45.6700	43.8100	45.160	+1.506%	659,407	+63.397%
2025-04-28	45.280	45.6550	43.5651	44.490	-1.374%	253,391	+65.857%
2025-04-25	43.950	45.6300	43.9500	45.110	+2.383%	343,836	+63.578%
2025-04-24	42.490	44.3900	42.0000	44.060	+5.533%	362,467	+67.476%
2025-04-23	40.800	42.7500	40.8000	41.750	+5.964%	499,509	+76.743%
2025-04-22	39.090	39.7100	38.5200	39.400	+1.155%	753,777	+87.284%
2025-04-21	38.610	39.2900	37.8200	38.950	-0.688%	672,499	+89.448%
2025-04-17	39.950	40.3900	38.8200	39.220	-1.556%	327,460	+88.144%
2025-04-16	40.230	40.6100	39.0775	39.840	-3.675%	495,341	+85.216%
2025-04-15	41.350	42.6400	40.5500	41.360	-0.481%	490,541	+78.409%
2025-04-14	41.980	42.8200	40.5100	41.560	+2.744%	719,104	+77.551%
2025-04-11	39.760	41.2499	38.3900	40.450	+2.095%	421,859	+82.423%
2025-04-10	41.845	41.8450	39.0600	39.620	-6.446%	402,549	+86.244%
2025-04-09	39.290	43.0000	37.2100	42.350	+8.673%	1,145,948	+74.238%
2025-04-08	43.880	43.8800	38.5400	38.970	-6.748%	411,518	+89.351%
2025-04-07	38.970	43.5647	37.9800	41.790	+1.629%	449,552	+76.573%
2025-04-04	42.360	42.5050	39.5000	41.120	-6.736%	707,720	+79.450%
2025-04-03	49.010	49.6650	43.9000	44.090	-14.571%	1,123,378	+67.362%
2025-04-02	50.370	52.2040	50.3700	51.610	+1.216%	186,198	+42.976%
2025-04-01	50.950	51.4000	49.8400	50.990	+0.850%	227,160	+44.715%
2025-03-31	50.530	51.0200	49.2400	50.560	-0.335%	248,781	+45.945%
2025-03-28	51.110	51.5000	50.1750	50.730	-1.724%	286,168	+45.456%
2025-03-27	53.080	53.0800	51.4700	51.620	-2.751%	281,585	+42.948%
2025-03-26	54.840	55.0250	52.7100	53.080	-3.068%	252,353	+39.017%
2025-03-25	56.270	56.8900	53.6000	54.760	-3.080%	333,696	+34.752%
2025-03-24	56.000	56.6300	55.2000	56.500	+1.254%	280,952	+30.602%
2025-03-21	55.650	56.5500	54.7500	55.800	-0.215%	430,104	+32.240%
2025-03-20	55.730	56.7400	55.3150	55.920	-1.166%	432,976	+31.956%
2025-03-19	54.130	57.2500	54.1300	56.580	+3.855%	1,108,135	+30.417%
2025-03-18	53.330	55.2000	52.3350	54.480	+2.156%	392,257	+35.444%
2025-03-17	53.300	54.3636	52.5000	53.330	+0.585%	201,187	+38.365%
2025-03-14	52.000	53.4750	51.8800	53.020	+3.052%	190,360	+39.174%
2025-03-13	52.330	52.5900	50.7200	51.450	-1.267%	158,402	+43.421%
2025-03-12	53.340	54.6900	51.6400	52.110	-1.307%	370,037	+41.604%
2025-03-11	49.700	53.8100	49.2000	52.800	+6.495%	843,340	+39.754%
2025-03-10	51.490	51.8700	49.1610	49.580	-6.027%	602,414	+48.830%
2025-03-07	52.780	53.7800	51.8500	52.760	+0.152%	218,491	+39.860%
2025-03-06	53.860	54.7800	52.4500	52.680	-4.875%	529,519	+40.072%
2025-03-05	54.840	55.8600	53.9250	55.380	+1.895%	323,230	+33.243%
2025-03-04	55.450	55.8700	53.0500	54.350	-1.984%	464,180	+35.768%
2025-03-03	57.100	58.3700	54.6700	55.450	-1.159%	579,284	+33.075%
2025-02-28	55.160	57.3500	54.6600	56.100	+1.981%	544,312	+31.533%
2025-02-27	56.340	56.5400	54.5200	55.010	-0.936%	317,870	+34.139%
2025-02-26	56.880	57.3300	55.4250	55.530	-0.804%	291,852	+32.883%
2025-02-25	56.990	57.0000	54.5800	55.980	-1.530%	334,388	+31.815%
2025-02-24	58.670	58.6700	56.5700	56.850	-3.316%	351,968	+29.798%
2025-02-21	60.000	60.4600	58.3000	58.800	-1.524%	502,343	+25.493%
2025-02-20	59.000	60.4000	58.8900	59.710	+1.427%	534,944	+23.581%
2025-02-19	59.460	59.4600	58.1300	58.870	-0.490%	395,748	+25.344%
2025-02-18	57.200	59.3800	56.1600	59.160	+4.764%	798,037	+24.730%
2025-02-14	55.960	56.9400	54.9400	56.470	+2.153%	342,915	+30.671%
2025-02-13	54.320	55.9900	53.5890	55.280	+1.805%	497,955	+33.484%
2025-02-12	53.940	54.5000	53.2201	54.300	+0.221%	330,881	+35.893%
2025-02-11	53.280	54.8600	52.9700	54.180	+1.689%	472,472	+36.194%
2025-02-10	53.340	54.9000	52.9600	53.280	+0.909%	320,218	+38.495%
2025-02-07	56.030	56.0450	52.5000	52.800	-4.985%	576,797	+39.754%
2025-02-06	55.990	59.7800	54.9300	55.570	-1.854%	1,275,577	+32.787%
2025-02-05	54.310	57.1500	54.1878	56.620	+3.947%	598,027	+30.325%
2025-02-04	52.040	55.0325	52.0400	54.470	+4.911%	528,923	+35.469%
2025-02-03	53.520	53.7100	51.5000	51.920	-4.926%	458,095	+42.122%
2025-01-31	53.580	54.8500	53.3200	54.610	+1.941%	476,630	+35.122%
2025-01-30	52.290	53.8300	52.0400	53.570	+4.506%	258,881	+37.745%
2025-01-29	51.620	51.8600	50.6900	51.260	+0.392%	320,254	+43.952%
2025-01-28	51.000	51.4200	50.0955	51.060	+0.413%	402,577	+44.516%
2025-01-27	51.750	52.0000	49.5300	50.850	-3.711%	582,558	+45.113%
2025-01-24	54.250	54.2500	52.7900	52.810	-2.131%	172,050	+39.727%
2025-01-23	53.450	54.3800	53.4000	53.960	-0.111%	186,354	+36.749%
2025-01-22	53.130	54.9000	52.8900	54.020	+2.641%	252,334	+36.598%
2025-01-21	52.190	53.2600	52.1900	52.630	+1.289%	450,502	+40.205%
2025-01-17	52.440	52.4400	51.4200	51.960	+1.544%	329,651	+42.013%
2025-01-16	50.790	52.1100	50.2100	51.170	+1.267%	325,403	+44.206%
2025-01-15	51.220	51.9500	50.4270	50.530	+0.198%	330,897	+46.032%
2025-01-14	52.320	52.7800	48.8100	50.430	-2.832%	641,248	+46.322%
2025-01-13	52.000	53.0200	51.2100	51.900	-2.002%	262,798	+42.177%
2025-01-10	54.750	54.9900	52.8300	52.960	-4.006%	204,943	+39.332%
2025-01-08	55.800	56.0250	54.8000	55.170	-1.675%	209,362	+33.750%
2025-01-07	54.630	56.1700	54.6300	56.110	-0.337%	304,080	+31.510%
2025-01-06	55.590	57.2100	55.5000	56.300	+2.085%	168,474	+31.066%
2025-01-03	54.980	55.8100	54.8505	55.150	+0.915%	113,547	+33.799%
2025-01-02	54.500	55.4800	54.2700	54.650	+1.110%	172,974	+35.023%
2024-12-31	54.460	55.0700	53.7000	54.050	-1.007%	221,703	+36.522%
2024-12-30	54.050	55.1900	53.6200	54.600	-0.474%	157,654	+35.147%
2024-12-27	56.260	56.2900	53.3900	54.860	-3.330%	329,770	+34.506%
2024-12-26	56.230	56.8500	55.4200	56.750	+0.469%	122,353	+30.026%
2024-12-24	56.280	56.4850	55.8500	56.485	+0.740%	82,250	+30.636%
2024-12-23	54.190	56.1100	54.1900	56.070	+4.026%	233,580	+31.603%
2024-12-20	53.210	54.4460	52.5200	53.900	+1.259%	249,875	+36.902%
2024-12-19	54.900	54.9900	52.0600	53.230	-3.534%	344,056	+38.625%
2024-12-18	60.170	60.9200	55.1800	55.180	-8.263%	375,473	+33.726%
2024-12-17	59.900	60.8800	59.4000	60.150	-0.282%	271,783	+22.677%
2024-12-16	59.380	60.9700	59.0250	60.320	+1.686%	485,557	+22.331%
2024-12-13	56.990	59.6000	56.3200	59.320	+5.420%	313,061	+24.393%
2024-12-12	56.200	57.3800	55.6200	56.270	+0.214%	167,735	+31.136%
2024-12-11	56.690	57.4400	55.6700	56.150	+0.053%	354,103	+31.416%
2024-12-10	57.000	57.4700	55.7600	56.120	-1.596%	191,565	+31.486%
2024-12-09	56.980	57.3175	56.5100	57.030	+0.088%	200,163	+29.388%
2024-12-06	56.250	57.3200	55.8200	56.980	+1.388%	209,530	+29.502%
2024-12-05	56.000	56.6100	55.5600	56.200	0.000%	262,361	+31.299%
2024-12-04	57.940	57.9400	55.7300	56.200	-1.679%	386,870	+31.299%
2024-12-03	53.920	57.5100	53.3220	57.160	+5.950%	526,882	+29.094%
2024-12-02	53.310	54.3100	53.3100	53.950	+1.658%	233,104	+36.775%
2024-11-29	52.660	53.3550	51.7800	53.070	+1.221%	218,814	+39.043%
2024-11-27	52.300	53.4200	51.6500	52.430	-1.835%	343,581	+40.740%
2024-11-26	56.200	56.3500	52.8200	53.410	-4.300%	573,904	+38.158%
2024-11-25	55.020	56.7000	55.0200	55.810	+1.602%	388,553	+32.216%
2024-11-22	54.160	55.5700	54.1600	54.930	+0.237%	275,874	+34.335%
2024-11-21	53.790	55.2000	53.1750	54.800	+3.260%	448,484	+34.653%
2024-11-20	53.630	54.1200	52.4625	53.070	-0.915%	298,933	+39.043%
2024-11-19	52.800	54.3400	52.2550	53.560	+1.439%	477,350	+37.771%
2024-11-18	51.310	53.0000	51.0000	52.800	+3.125%	540,684	+39.754%
2024-11-15	53.880	53.8800	51.0300	51.200	-5.220%	327,241	+44.121%
2024-11-14	52.600	54.1600	52.2950	54.020	+2.719%	351,112	+36.598%
2024-11-13	51.310	53.4000	51.3100	52.590	+2.855%	301,200	+40.312%
2024-11-12	51.730	52.0600	50.5000	51.130	-1.179%	149,113	+44.318%
2024-11-11	54.220	54.2200	51.0000	51.740	-4.398%	388,109	+42.617%
2024-11-08	55.710	55.9400	53.9300	54.120	-3.512%	229,854	+36.345%
2024-11-07	55.950	56.7700	55.3550	56.090	+1.374%	228,107	+31.556%
2024-11-06	53.780	55.8750	53.5100	55.330	+2.577%	251,685	+33.363%
2024-11-05	52.090	54.6800	52.0100	53.940	+3.155%	226,182	+36.800%
2024-11-04	52.760	53.2600	51.9200	52.290	-0.928%	161,545	+41.117%
2024-11-01	53.510	54.0600	52.1500	52.780	-1.914%	236,012	+39.807%
2024-10-31	55.300	56.5599	52.4300	53.810	-3.928%	674,129	+37.131%
2024-10-30	56.820	57.2500	55.9800	56.010	-3.147%	231,355	+31.744%
2024-10-29	56.420	58.0000	56.3000	57.830	+1.993%	241,008	+27.598%
2024-10-28	55.900	57.6500	55.6600	56.700	+1.142%	233,009	+30.141%
2024-10-25	56.940	57.4100	56.0000	56.060	-0.320%	187,213	+31.627%
2024-10-24	56.140	56.4400	55.7900	56.240	+0.861%	87,926	+31.206%
2024-10-23	56.590	57.1300	55.5600	55.760	-2.175%	134,200	+32.335%
2024-10-22	57.060	57.2200	56.3700	57.000	-0.262%	134,822	+29.456%
2024-10-21	55.900	57.3825	55.7100	57.150	+2.163%	209,698	+29.116%
2024-10-18	56.680	57.0200	55.5600	55.940	-0.480%	218,813	+31.909%
2024-10-17	57.000	57.6700	55.9960	56.210	-0.195%	312,956	+31.276%
2024-10-16	58.100	58.1000	56.0000	56.320	-1.659%	390,792	+31.019%
2024-10-15	59.190	59.2700	57.2500	57.270	-3.260%	181,772	+28.846%
2024-10-14	60.130	60.6328	59.2000	59.200	-1.218%	93,650	+24.645%
2024-10-11	59.750	60.7600	59.5000	59.930	-0.531%	111,758	+23.127%
2024-10-10	59.100	60.4400	59.0000	60.250	+0.769%	288,526	+22.473%
2024-10-09	60.190	60.5600	59.4100	59.790	-0.665%	169,973	+23.415%
2024-10-08	61.270	62.3000	60.1300	60.190	-0.017%	252,981	+22.595%
2024-10-07	61.140	61.5834	59.8001	60.200	-1.537%	166,974	+22.575%
2024-10-04	62.090	62.3000	60.5850	61.140	+0.246%	228,949	+20.690%
2024-10-03	59.720	61.0300	59.7200	60.990	+1.515%	161,370	+20.987%
2024-10-02	59.790	61.0000	59.4800	60.080	+0.856%	182,191	+22.820%
2024-10-01	60.570	60.6950	58.3063	59.570	-1.926%	229,111	+23.871%
2024-09-30	60.440	61.3600	60.0000	60.740	+0.248%	252,437	+21.485%
2024-09-27	61.470	61.6000	59.8900	60.590	-1.432%	278,013	+21.786%
2024-09-26	61.130	62.3400	60.1500	61.470	+7.672%	408,330	+20.042%
2024-09-25	56.500	57.3800	56.2200	57.090	+0.246%	188,005	+29.252%
2024-09-24	55.680	57.1100	55.5500	56.950	+3.659%	214,495	+29.570%
2024-09-23	55.100	55.9900	54.6400	54.940	-0.055%	187,722	+34.310%
2024-09-20	55.210	56.0400	54.7600	54.970	-1.593%	252,509	+34.237%
2024-09-19	56.500	56.6900	55.4300	55.860	+1.214%	760,936	+32.098%
2024-09-18	56.500	56.7600	55.1300	55.190	-2.319%	265,172	+33.702%
2024-09-17	56.600	57.6400	56.1000	56.500	+1.055%	287,698	+30.602%
2024-09-16	58.370	59.0600	55.0500	55.910	-6.254%	554,677	+31.980%
2024-09-13	58.590	60.1600	58.3500	59.640	+2.651%	243,377	+23.726%
2024-09-12	58.070	58.6000	57.3700	58.100	-0.394%	227,408	+27.005%
2024-09-11	57.270	58.3500	56.3400	58.330	+1.638%	175,870	+26.504%
2024-09-10	57.830	58.0000	56.8800	57.390	-0.966%	117,975	+28.576%
2024-09-09	57.080	58.6600	57.0300	57.950	+1.810%	121,976	+27.334%
2024-09-06	58.010	58.4040	56.4000	56.920	-2.701%	377,293	+29.638%
2024-09-05	58.380	59.1000	58.0900	58.500	-0.713%	193,942	+26.137%
2024-09-04	59.230	60.1300	58.8100	58.920	-0.716%	147,419	+25.238%
2024-09-03	62.650	62.6500	58.7600	59.345	-6.646%	247,197	+24.341%
2024-08-30	63.780	63.9800	62.8000	63.570	+1.001%	171,663	+16.077%
2024-08-29	62.500	64.8700	62.5000	62.940	+1.353%	227,770	+17.239%
2024-08-28	61.560	62.4950	60.4600	62.100	0.000%	424,208	+18.824%
2024-08-27	62.010	62.9400	61.5257	62.100	-0.417%	134,714	+18.824%
2024-08-26	64.070	64.0700	62.1100	62.360	-2.669%	118,698	+18.329%
2024-08-23	65.060	65.5800	63.6400	64.070	-1.127%	672,216	+15.171%
2024-08-22	65.730	65.8700	64.5000	64.800	-1.069%	275,679	+13.873%
2024-08-21	65.020	65.7500	64.2700	65.500	+1.158%	236,222	+12.656%
2024-08-20	65.170	65.9200	64.1900	64.750	-0.446%	162,786	+13.961%
2024-08-19	64.260	65.2300	63.8700	65.040	+1.832%	194,247	+13.453%
2024-08-16	63.710	64.2891	62.2900	63.870	-4.214%	593,298	+15.532%
2024-08-15	64.260	67.1500	64.1600	66.680	+5.640%	430,078	+10.663%
2024-08-14	64.330	64.5200	62.6500	63.120	-0.926%	259,603	+16.904%
2024-08-13	62.000	63.7800	61.8600	63.710	+4.683%	378,851	+15.822%
2024-08-12	59.920	61.4500	59.9100	60.860	+1.569%	214,974	+21.245%
2024-08-09	60.610	61.1192	59.4000	59.920	-1.138%	211,269	+23.148%
2024-08-08	58.560	61.0400	58.0350	60.610	+3.784%	398,183	+21.746%
2024-08-07	58.300	59.4200	58.1600	58.400	+1.548%	437,491	+26.353%
2024-08-06	58.650	58.8950	56.8000	57.510	-1.944%	594,216	+28.308%
2024-08-05	59.090	59.7100	57.7602	58.650	-6.160%	589,153	+25.814%
2024-08-02	60.060	64.2100	56.7300	62.500	-3.639%	736,514	+18.064%
2024-08-01	68.760	69.6700	64.5000	64.860	-6.596%	637,282	+13.768%
2024-07-31	69.150	70.7400	68.3950	69.440	+4.217%	386,393	+6.264%
2024-07-30	68.450	68.8500	66.6100	66.630	-3.154%	488,133	+10.746%
2024-07-29	70.070	72.0000	68.5000	68.800	-1.826%	337,335	+7.253%
2024-07-26	70.250	71.0700	68.3300	70.080	+2.038%	625,287	+5.294%
2024-07-25	72.760	73.4800	68.6000	68.680	-6.887%	811,192	+7.440%
2024-07-24	74.990	75.0000	73.5000	73.760	-2.266%	165,363	+0.041%
2024-07-23	75.430	75.9500	74.7746	75.470	-0.737%	118,300	-2.226%
2024-07-22	75.450	76.3800	75.3700	76.030	+1.184%	139,599	-2.946%
2024-07-19	76.250	77.0000	74.2700	75.140	-2.034%	285,298	-1.797%
2024-07-18	75.050	77.3900	72.2100	76.700	+1.589%	891,816	-3.794%
2024-07-17	78.120	78.5000	75.2700	75.500	-5.198%	683,624	-2.265%
2024-07-16	80.450	80.4550	78.5900	79.640	-0.226%	284,674	-7.346%
2024-07-15	81.110	81.3900	79.6400	79.820	-1.078%	122,047	-7.554%
2024-07-12	80.610	82.6350	80.4350	80.690	+0.762%	150,085	-8.551%
2024-07-11	80.170	81.3800	79.2100	80.080	-0.608%	242,140	-7.855%
2024-07-10	80.000	81.6200	79.8500	80.570	+1.003%	158,557	-8.415%
2024-07-09	82.900	83.4150	79.4400	79.770	-4.764%	664,324	-7.497%
2024-07-08	83.600	85.0000	83.2200	83.760	+1.306%	611,736	-11.903%
2024-07-05	82.030	82.9990	81.4000	82.680	+1.398%	111,151	-10.752%
2024-07-03	81.010	82.2200	80.7700	81.540	+0.654%	73,598	-9.505%
2024-07-02	79.350	81.4200	79.3500	81.010	+1.427%	160,441	-8.912%
2024-07-01	81.000	81.0100	78.8800	79.870	-1.383%	219,189	-7.612%
2024-06-28	80.350	81.6100	80.0200	80.990	+0.847%	202,314	-8.890%
2024-06-27	80.090	80.4900	79.1700	80.310	+0.275%	128,293	-8.119%
2024-06-26	79.880	80.8200	78.6900	80.090	-0.546%	344,437	-7.866%
2024-06-25	78.580	80.5500	78.5800	80.530	+2.312%	189,750	-8.370%
2024-06-24	81.500	82.0300	78.6200	78.710	-4.582%	468,371	-6.251%
2024-06-21	83.050	83.6300	80.8034	82.490	-0.937%	475,142	-10.547%
2024-06-20	85.000	85.8699	82.0420	83.270	-1.897%	437,603	-11.385%
2024-06-18	83.660	85.5000	82.8523	84.880	+1.921%	388,681	-13.066%
2024-06-17	83.000	85.4000	82.4800	83.280	+0.689%	624,295	-11.395%
2024-06-14	82.230	83.1700	81.6000	82.710	+0.989%	613,864	-10.785%
2024-06-13	83.520	83.6100	81.7000	81.900	-0.268%	417,214	-9.902%
2024-06-12	83.530	84.2900	81.6100	82.120	-1.298%	643,091	-10.144%
2024-06-11	84.730	84.7300	81.8700	83.200	-1.398%	501,090	-11.310%
2024-06-10	82.550	84.7500	82.2300	84.380	+2.229%	263,426	-12.550%
2024-06-07	83.460	84.3050	82.3900	82.540	-1.409%	396,101	-10.601%
2024-06-06	80.000	84.4100	79.5000	83.720	+4.715%	613,515	-11.861%
2024-06-05	77.750	80.1200	77.1300	79.950	+2.816%	377,008	-7.705%
2024-06-04	77.250	78.5000	77.0101	77.760	-0.854%	279,131	-5.105%
2024-06-03	79.010	79.0200	77.3300	78.430	+0.435%	158,439	-5.916%
2024-05-31	78.000	78.5000	76.8000	78.090	-0.090%	320,071	-5.506%
2024-05-30	76.260	78.3100	75.6900	78.160	+2.210%	272,360	-5.591%
2024-05-29	77.100	77.4950	76.0000	76.470	-0.971%	173,921	-3.505%
2024-05-28	78.700	79.2526	77.0400	77.220	-1.868%	205,390	-4.442%
2024-05-24	78.060	79.1400	77.5300	78.690	+0.652%	239,598	-6.227%
2024-05-23	81.590	81.9700	77.6100	78.180	-2.652%	235,998	-5.615%
2024-05-22	79.480	81.4100	79.0500	80.310	+2.267%	683,974	-8.119%
2024-05-21	77.610	78.7900	77.6100	78.530	+0.512%	211,137	-6.036%
2024-05-20	77.500	80.3100	77.5000	78.130	+0.956%	250,962	-5.555%
2024-05-17	77.820	77.9600	76.7800	77.390	+0.103%	174,283	-4.652%
2024-05-16	76.140	78.0700	76.0400	77.310	+1.724%	412,128	-4.553%
2024-05-15	75.290	76.6300	74.3600	76.000	+1.482%	421,640	-2.908%
2024-05-14	74.600	75.8000	74.4400	74.890	-0.319%	254,518	-1.469%
2024-05-13	76.350	76.6065	74.9800	75.130	-1.417%	364,833	-1.784%
2024-05-10	77.920	78.1500	75.4900	76.210	-0.897%	472,287	-3.175%
2024-05-09	78.720	78.7200	76.6750	76.900	-2.312%	316,781	-4.044%
2024-05-08	79.210	79.5000	78.0300	78.720	-0.656%	317,407	-6.263%
2024-05-07	78.980	80.4700	78.4300	79.240	+0.840%	457,970	-6.878%
2024-05-06	78.050	80.7699	77.0200	78.580	+6.254%	1,000,105	-6.096%
2024-05-03	78.820	81.6000	72.7900	73.955	+0.756%	1,200,142	-0.223%
2024-05-02	72.490	73.6500	71.8700	73.400	+2.371%	419,836	+0.531%
2024-05-01	73.810	74.0300	71.5600	71.700	-2.859%	361,112	+2.915%
2024-04-30	75.200	76.2100	73.8100	73.810	-1.731%	193,059	-0.027%
2024-04-29	73.410	75.6000	72.8400	75.110	+2.399%	326,033	-1.757%
2024-04-26	72.130	74.4000	72.1300	73.350	+0.576%	158,611	+0.600%
2024-04-25	72.040	74.0750	71.6800	72.930	-1.085%	373,026	+1.179%
2024-04-24	73.010	74.7300	72.9700	73.730	+1.598%	157,885	+0.081%
2024-04-23	72.960	73.6500	72.2540	72.570	+0.138%	138,904	+1.681%
2024-04-22	72.200	73.2600	71.6900	72.470	+0.877%	140,784	+1.821%
2024-04-19	73.010	73.8900	71.4400	71.840	-1.992%	396,886	+2.714%
2024-04-18	73.870	74.0800	72.5300	73.300	-1.253%	260,004	+0.668%
2024-04-17	73.500	75.2500	73.0100	74.230	+1.186%	347,598	-0.593%
2024-04-16	73.450	74.0400	72.9550	73.360	-0.650%	319,243	+0.586%
2024-04-15	75.790	75.7900	73.4100	73.840	-1.913%	392,526	-0.068%
2024-04-12	77.400	77.4000	74.6000	75.280	-3.239%	360,740	-1.979%
2024-04-11	79.510	79.6200	77.7100	77.800	-2.212%	472,400	-5.154%
2024-04-10	80.890	80.9600	79.4400	79.560	-1.082%	332,038	-7.252%
2024-04-09	82.700	83.9600	80.2900	80.430	-2.944%	492,192	-8.256%
2024-04-08	80.510	83.6600	80.0544	82.870	+3.072%	640,271	-10.957%
2024-04-05	80.010	80.8100	80.0100	80.400	+0.701%	250,753	-8.221%
2024-04-04	81.600	81.8430	79.8000	79.840	-1.353%	276,739	-7.578%
2024-04-03	79.760	81.3800	79.5200	80.935	+1.410%	309,405	-8.828%
2024-04-02	79.170	79.8600	78.2500	79.810	+0.138%	320,338	-7.543%
2024-04-01	77.020	79.8000	77.0200	79.700	+3.587%	508,813	-7.415%
2024-03-28	76.040	77.1700	76.0000	76.940	+0.839%	235,319	-4.094%
2024-03-27	76.150	76.3000	74.6600	76.300	+0.726%	138,853	-3.290%
2024-03-26	76.890	77.6512	75.5000	75.750	-1.032%	176,908	-2.587%
2024-03-25	77.100	77.7700	76.4000	76.540	-1.506%	222,872	-3.593%
2024-03-22	78.150	78.7400	76.8200	77.710	-0.563%	273,658	-5.044%
2024-03-21	78.240	80.6000	77.6800	78.150	+2.640%	1,116,281	-5.579%
2024-03-20	74.900	76.2500	74.0965	76.140	+2.215%	547,778	-3.086%
2024-03-19	73.180	74.6100	73.1350	74.490	+0.867%	342,238	-0.940%
2024-03-18	72.880	74.0284	72.2800	73.850	+1.890%	461,178	-0.081%
2024-03-15	72.000	73.0700	71.7550	72.480	+0.933%	351,573	+1.807%
2024-03-14	71.900	72.0200	71.0700	71.810	-0.056%	156,656	+2.757%
2024-03-13	72.590	72.5900	71.5000	71.850	-0.773%	220,606	+2.700%
2024-03-12	72.120	72.4800	71.2000	72.410	+0.892%	146,739	+1.906%
2024-03-11	71.240	71.9600	71.2400	71.770	+0.042%	162,723	+2.815%
2024-03-08	72.420	73.0300	71.7400	71.740	-1.388%	169,813	+2.858%
2024-03-07	71.840	72.9799	71.6750	72.750	+0.874%	204,008	+1.430%
2024-03-06	71.300	72.3150	71.3000	72.120	+1.778%	322,705	+2.316%
2024-03-05	71.070	72.2950	70.5000	70.860	-1.978%	569,684	+4.135%
2024-03-04	72.900	72.9000	71.9900	72.290	+0.125%	369,406	+2.075%
2024-03-01	71.000	72.8000	70.8301	72.200	+1.992%	648,886	+2.202%
2024-02-29	70.420	70.8700	69.7701	70.790	+1.100%	356,886	+4.238%
2024-02-28	69.000	70.6450	68.7550	70.020	+0.908%	401,705	+5.384%
2024-02-27	70.000	70.1500	69.2300	69.390	-0.616%	340,091	+6.341%
2024-02-26	68.910	69.8500	68.6900	69.820	+1.057%	313,038	+5.686%
2024-02-23	69.390	69.4900	68.2524	69.090	-0.260%	112,081	+6.803%
2024-02-22	68.430	69.5000	68.0700	69.270	+2.304%	530,078	+6.525%
2024-02-21	67.330	67.7999	66.8800	67.710	+0.564%	184,184	+8.979%
2024-02-20	68.500	68.5000	66.0800	67.330	-1.651%	390,815	+9.595%
2024-02-16	68.720	69.3700	67.6300	68.460	-1.098%	268,082	+7.786%
2024-02-15	68.960	69.4800	68.2400	69.220	+0.377%	304,897	+6.602%
2024-02-14	68.360	68.9800	68.0400	68.960	+2.087%	417,093	+7.004%
2024-02-13	68.140	68.1750	67.3200	67.550	-1.774%	347,010	+9.238%
2024-02-12	68.550	69.2999	67.7000	68.770	+0.453%	898,412	+7.300%
2024-02-09	68.770	68.8550	67.5200	68.460	+0.825%	464,126	+7.786%
2024-02-08	67.030	69.0400	66.8300	67.900	+1.419%	864,234	+8.675%
2024-02-07	67.780	68.2000	64.7800	66.950	+3.111%	1,539,488	+10.217%
2024-02-06	64.490	64.9400	63.7600	64.930	+0.933%	532,900	+13.645%
2024-02-05	63.950	64.7000	63.2500	64.330	+0.689%	460,191	+14.705%
2024-02-02	63.470	64.1500	63.1000	63.890	+0.551%	202,166	+15.495%
2024-02-01	63.410	63.9700	62.9901	63.540	+0.889%	357,670	+16.132%
2024-01-31	62.170	64.0750	62.1350	62.980	+0.704%	555,028	+17.164%
2024-01-30	61.280	62.9700	60.9300	62.540	+2.273%	915,774	+17.988%
2024-01-29	62.260	62.6900	60.7806	61.150	-1.846%	1,343,240	+20.670%
2024-01-26	62.660	62.7584	62.1400	62.300	-1.533%	615,110	+18.443%
2024-01-25	64.980	64.9800	62.8700	63.270	-1.617%	746,640	+16.627%
2024-01-24	65.000	65.3000	64.1550	64.310	-0.264%	618,684	+14.741%
2024-01-23	64.920	65.3600	64.3900	64.480	-0.678%	166,183	+14.439%
2024-01-22	64.940	65.9800	64.4000	64.920	+0.823%	288,791	+13.663%
2024-01-19	63.530	64.3900	63.4000	64.390	+1.322%	402,792	+14.599%
2024-01-18	64.320	64.3800	62.7100	63.550	-0.063%	392,391	+16.113%
2024-01-17	63.120	64.0700	62.0700	63.590	+0.031%	1,383,876	+16.040%
2024-01-16	64.480	64.4800	62.7600	63.570	-1.012%	289,190	+16.077%
2024-01-12	64.860	64.9100	63.9800	64.220	-0.742%	272,110	+14.902%