Dark

SMCI
Super Micro Computer, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

46.15USD+4.982%(+2.19)99,288,866

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:08 AM EDT

45.60USD+3.731%(+1.64)2,304,263

After-hours

May 16, 2025 4:58:30 PM EDT

45.80USD-0.758%(-0.35)640,092

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	45.5000	47.8000	45.0300	46.1500	+4.982%	99,288,866	0.000%
2025-05-15	44.0500	45.3800	41.4101	43.9600	-2.311%	87,035,064	+4.982%
2025-05-14	45.9250	46.5700	43.0800	45.0000	+15.711%	169,224,142	+2.556%
2025-05-13	34.4600	39.0950	34.1800	38.8900	+16.020%	96,751,993	+18.668%
2025-05-12	33.8900	35.0700	32.9500	33.5200	+4.783%	51,333,927	+37.679%
2025-05-09	32.1300	32.8350	31.1950	31.9900	-0.374%	31,459,202	+44.264%
2025-05-08	32.9300	33.1900	31.9500	32.1100	-1.139%	42,736,601	+43.725%
2025-05-07	31.1000	32.9700	30.5400	32.4800	-1.396%	58,616,872	+42.087%
2025-05-06	31.7200	33.3350	31.5200	32.9400	+2.394%	44,675,879	+40.103%
2025-05-05	33.1000	33.4950	32.1200	32.1700	-4.568%	33,477,394	+43.457%
2025-05-02	32.9400	34.1300	32.6900	33.7100	+2.994%	45,306,805	+36.903%
2025-05-01	32.1500	33.7800	31.1501	32.7300	+2.731%	55,087,522	+41.002%
2025-04-30	29.1200	32.0000	28.7831	31.8600	-11.500%	98,230,510	+44.852%
2025-04-29	36.9200	37.2900	35.9400	36.0000	-3.408%	43,312,256	+28.194%
2025-04-28	36.5400	37.8200	36.0600	37.2700	+2.194%	42,508,717	+23.826%
2025-04-25	35.9050	36.7400	35.3000	36.4700	+1.843%	38,163,413	+26.542%
2025-04-24	33.6500	36.4800	33.5100	35.8100	+8.845%	50,380,410	+28.875%
2025-04-23	33.0200	34.9900	32.6250	32.9000	+7.587%	56,444,792	+40.274%
2025-04-22	30.0750	31.0500	29.5700	30.5800	+3.626%	32,367,197	+50.916%
2025-04-21	30.7500	30.9100	28.9000	29.5100	-6.332%	35,384,428	+56.388%
2025-04-17	32.0800	32.2500	30.4400	31.5050	-1.207%	26,958,502	+46.485%
2025-04-16	31.8550	33.6500	30.9200	31.8900	-4.749%	38,821,481	+44.716%
2025-04-15	33.2150	34.5900	33.0700	33.4800	+1.087%	27,661,282	+37.843%
2025-04-14	35.0300	35.1200	32.9700	33.1200	-0.090%	33,565,630	+39.342%
2025-04-11	34.0800	34.3313	32.5650	33.1500	-1.574%	27,608,719	+39.216%
2025-04-10	35.0900	35.4799	32.5000	33.6800	-8.254%	38,130,449	+37.025%
2025-04-09	32.0000	37.3900	31.4050	36.7100	+15.768%	69,891,782	+25.715%
2025-04-08	35.1400	35.4900	30.9200	31.7100	-3.909%	61,430,949	+45.538%
2025-04-07	27.9100	34.1455	27.6000	33.0000	+10.664%	73,009,810	+39.848%
2025-04-04	30.7000	31.1900	27.6500	29.8200	-7.735%	54,490,225	+54.762%
2025-04-03	32.0300	33.1600	31.5500	32.3200	-7.894%	45,050,146	+42.791%
2025-04-02	34.0200	36.0500	33.7652	35.0900	+0.114%	39,934,462	+31.519%
2025-04-01	34.2500	35.9000	33.9000	35.0500	+2.366%	41,752,301	+31.669%
2025-03-31	32.7500	34.5700	32.1400	34.2400	-0.058%	43,814,765	+34.784%
2025-03-28	34.7550	36.0900	33.8900	34.2600	-1.325%	45,561,576	+34.705%
2025-03-27	36.3850	36.7800	34.6600	34.7200	-6.263%	48,512,318	+32.921%
2025-03-26	40.2950	40.8400	36.6244	37.0400	-8.858%	59,598,993	+24.595%
2025-03-25	41.5800	43.3899	40.0900	40.6400	-2.589%	54,154,801	+13.558%
2025-03-24	40.8100	42.6950	39.7200	41.7200	-1.020%	84,843,128	+10.618%
2025-03-21	39.2600	42.6300	38.9100	42.1500	+7.801%	64,052,420	+9.490%
2025-03-20	39.8100	40.7000	38.5500	39.1000	-2.494%	43,549,297	+18.031%
2025-03-19	38.7900	41.3100	38.1500	40.1000	+5.805%	60,714,296	+15.087%
2025-03-18	41.0700	41.2300	37.8500	37.9000	-9.633%	53,334,869	+21.768%
2025-03-17	42.6800	43.1699	40.9000	41.9400	-0.545%	40,174,257	+10.038%
2025-03-14	40.4800	42.2600	40.2501	42.1700	+7.907%	56,809,168	+9.438%
2025-03-13	42.1300	42.9699	38.9000	39.0800	-7.982%	55,961,867	+18.091%
2025-03-12	43.9550	44.9900	41.8500	42.4700	+3.991%	92,407,185	+8.665%
2025-03-11	36.8100	41.4700	36.6100	40.8400	+10.678%	95,314,409	+13.002%
2025-03-10	37.8000	39.4500	35.9900	36.9000	-3.504%	72,304,512	+25.068%
2025-03-07	36.3700	38.4900	35.3628	38.2400	+3.212%	59,061,015	+20.685%
2025-03-06	37.5000	39.6600	35.6600	37.0500	-4.756%	71,283,206	+24.561%
2025-03-05	39.3500	40.9000	38.2302	38.9000	-0.613%	69,598,163	+18.638%
2025-03-04	35.0000	40.6100	34.5100	39.1400	+8.511%	109,648,276	+17.910%
2025-03-03	42.2800	42.3792	35.6100	36.0700	-13.000%	100,767,436	+27.946%
2025-02-28	40.2250	43.4900	38.8800	41.4600	-3.469%	96,029,594	+11.312%
2025-02-27	49.0650	50.0000	42.5450	42.9500	-15.966%	121,177,470	+7.451%
2025-02-26	55.0200	56.1900	50.0500	51.1100	+12.231%	144,509,908	-9.705%
2025-02-25	50.1150	50.6700	44.0000	45.5400	-11.761%	146,050,896	+1.339%
2025-02-24	53.8800	56.2500	50.2600	51.6100	-7.954%	83,735,424	-10.579%
2025-02-21	61.0000	62.4300	55.0700	56.0700	-5.399%	104,609,770	-17.692%
2025-02-20	57.2100	62.4700	54.3000	59.2700	-1.627%	181,359,312	-22.136%
2025-02-19	59.0400	66.4399	55.6100	60.2500	+7.975%	336,443,035	-23.402%
2025-02-18	51.0000	56.2300	50.9900	55.8000	+16.468%	162,884,725	-17.294%
2025-02-14	42.9400	48.1800	42.8500	47.9100	+13.316%	133,008,839	-3.674%
2025-02-13	39.0100	43.2896	37.5000	42.2800	+6.552%	110,305,911	+9.153%
2025-02-12	42.3000	43.8900	38.8600	39.6800	+2.771%	161,227,546	+16.305%
2025-02-11	40.5900	42.3900	38.4200	38.6100	-9.472%	153,098,467	+19.529%
2025-02-10	38.0000	42.8800	37.3600	42.6500	+17.558%	134,564,357	+8.206%
2025-02-07	34.5500	36.9600	34.3300	36.2800	+7.210%	72,517,789	+27.205%
2025-02-06	31.9700	34.4500	31.8500	33.8400	+7.463%	65,970,735	+36.377%
2025-02-05	31.0300	33.1250	29.7500	31.4900	+7.990%	83,080,008	+46.554%
2025-02-04	27.8200	29.4499	27.3500	29.1600	+8.603%	35,878,981	+58.265%
2025-02-03	27.2000	27.6100	25.7100	26.8500	-5.856%	44,656,917	+71.881%
2025-01-31	28.7000	30.7600	28.3400	28.5200	-0.419%	38,000,938	+61.816%
2025-01-30	28.5800	28.8100	27.8100	28.6400	+3.022%	22,553,831	+61.138%
2025-01-29	28.3200	28.5050	27.6100	27.8000	-1.348%	25,622,308	+66.007%
2025-01-28	29.4400	29.7000	27.2152	28.1800	-3.062%	35,597,674	+63.769%
2025-01-27	30.3100	31.9500	28.4200	29.0700	-12.624%	59,858,799	+58.755%
2025-01-24	34.0000	34.7000	33.0600	33.2700	-0.419%	31,685,297	+38.714%
2025-01-23	33.2500	33.8550	32.7900	33.4100	-1.329%	21,458,712	+38.132%
2025-01-22	33.9800	34.9800	32.7000	33.8600	+4.345%	46,352,022	+36.297%
2025-01-21	31.3800	33.4900	31.1100	32.4500	+5.289%	39,851,589	+42.219%
2025-01-17	31.7500	31.8300	30.7600	30.8200	-0.964%	24,153,290	+49.740%
2025-01-16	31.9000	32.8176	30.8900	31.1200	+0.419%	26,313,885	+48.297%
2025-01-15	31.3800	31.7100	30.4800	30.9900	+1.507%	26,979,392	+48.919%
2025-01-14	31.9500	32.3900	30.4048	30.5300	-1.770%	21,517,927	+51.163%
2025-01-13	30.8400	31.2400	29.0100	31.0800	-4.663%	33,753,630	+48.488%
2025-01-10	32.3000	34.0750	31.7100	32.6000	-0.031%	29,601,881	+41.564%
2025-01-08	33.9700	33.9700	31.7200	32.6100	-5.148%	25,858,451	+41.521%
2025-01-07	36.3400	36.5500	34.0600	34.3800	-5.679%	32,079,722	+34.235%
2025-01-06	34.9500	38.5000	34.9200	36.4500	+9.361%	56,214,021	+26.612%
2025-01-03	30.4100	33.4500	30.1287	33.3300	+10.915%	34,356,600	+38.464%
2025-01-02	30.9700	31.3900	29.9000	30.0500	-1.411%	24,200,870	+53.577%
2024-12-31	30.8700	31.3900	29.9500	30.4800	-0.652%	26,448,973	+51.411%
2024-12-30	31.2800	31.4900	30.1200	30.6800	-4.065%	32,096,833	+50.424%
2024-12-27	33.2500	33.5600	31.6350	31.9800	-5.216%	31,917,176	+44.309%
2024-12-26	35.0850	35.4100	33.0000	33.7400	-1.719%	28,073,900	+36.781%
2024-12-24	32.3000	35.5000	32.1900	34.3300	+5.957%	41,335,366	+34.431%
2024-12-23	31.8150	32.5900	31.5800	32.4000	+2.564%	25,771,245	+42.438%
2024-12-20	30.9500	33.4700	30.5100	31.5900	+1.120%	69,585,440	+46.091%
2024-12-19	32.9150	33.4700	30.8200	31.2400	-3.072%	38,991,603	+47.727%
2024-12-18	33.8000	34.7200	32.0100	32.2300	-4.645%	47,497,655	+43.190%
2024-12-17	33.6350	35.3700	33.3400	33.8000	+1.077%	41,806,721	+36.538%
2024-12-16	31.5050	35.3800	31.2000	33.4400	-8.258%	82,599,140	+38.008%
2024-12-13	37.0000	37.5500	35.5500	36.4500	-3.902%	64,786,853	+26.612%
2024-12-12	37.8100	39.8000	37.5000	37.9300	-0.940%	39,116,557	+21.672%
2024-12-11	38.1900	38.8000	36.0700	38.2900	-5.550%	79,413,118	+20.528%
2024-12-10	43.3900	43.4050	39.7700	40.5400	-8.197%	83,142,644	+13.838%
2024-12-09	47.9300	48.0000	44.0900	44.1600	+0.524%	98,675,441	+4.506%
2024-12-06	42.0300	44.9700	41.3400	43.9300	+6.782%	107,684,181	+5.053%
2024-12-05	42.4200	42.8300	40.9200	41.1400	-1.602%	71,058,610	+12.178%
2024-12-04	40.1450	42.5000	39.5200	41.8100	+3.979%	96,567,755	+10.380%
2024-12-03	44.4200	45.9900	38.8200	40.2100	-4.262%	204,235,531	+14.772%
2024-12-02	37.7800	44.1500	35.3200	42.0000	+28.676%	263,199,462	+9.881%
2024-11-29	32.9700	33.4900	31.1100	32.6400	-6.929%	59,999,081	+41.391%
2024-11-27	35.2600	37.1400	34.4300	35.0700	+1.859%	63,088,782	+31.594%
2024-11-26	37.5900	37.6700	34.0300	34.4300	-10.362%	95,098,235	+34.040%
2024-11-25	36.0250	39.2300	35.5500	38.4100	+15.867%	169,376,149	+20.151%
2024-11-22	30.8400	34.3700	30.5000	33.1500	+11.616%	159,369,393	+39.216%
2024-11-21	27.6800	30.5000	26.5100	29.7000	+15.116%	117,672,718	+55.387%
2024-11-20	27.2900	27.7100	24.8200	25.8000	-8.737%	105,340,474	+78.876%
2024-11-19	27.1100	29.5000	25.6100	28.2700	+31.244%	232,385,787	+63.247%
2024-11-18	20.0300	23.8800	20.0000	21.5400	+15.931%	197,801,718	+114.253%
2024-11-15	17.8000	18.7900	17.2500	18.5800	+3.165%	74,042,001	+148.385%
2024-11-14	17.9900	19.2400	17.3604	18.0100	-11.412%	94,937,312	+156.247%
2024-11-13	21.0149	21.7999	20.2750	20.3300	-6.313%	55,364,442	+127.004%
2024-11-12	22.1100	23.0550	21.5800	21.7000	-6.586%	43,915,872	+112.673%
2024-11-11	22.3500	23.6558	21.3000	23.2300	-5.261%	71,190,541	+98.666%
2024-11-08	25.6850	26.2500	23.7600	24.5200	-3.768%	60,373,480	+88.214%
2024-11-07	22.4800	25.7800	22.1100	25.4800	+12.247%	88,063,204	+81.122%
2024-11-06	20.8700	23.0000	20.2000	22.7000	-18.051%	122,877,375	+103.304%
2024-11-05	25.9750	28.0000	25.1000	27.7000	+6.416%	106,586,366	+66.606%
2024-11-04	24.8900	27.9700	23.9000	26.0300	-0.077%	91,990,409	+77.295%
2024-11-01	27.6000	28.7500	25.7100	26.0500	-10.512%	102,696,512	+77.159%
2024-10-31	30.0600	30.8900	27.2200	29.1100	-11.975%	129,562,178	+58.537%
2024-10-30	34.8500	38.0000	32.2000	33.0700	-32.675%	236,332,910	+39.552%
2024-10-29	47.6700	49.7000	46.7500	49.1200	+2.934%	33,586,383	-6.046%
2024-10-28	47.7990	48.7200	47.2800	47.7200	+0.952%	26,795,990	-3.290%
2024-10-25	46.6800	48.4000	46.4600	47.2700	+2.250%	32,172,650	-2.369%
2024-10-24	45.6650	47.2400	45.6300	46.2300	+1.918%	23,590,637	-0.173%
2024-10-23	45.4420	46.1379	44.6100	45.3600	-1.327%	23,177,013	+1.742%
2024-10-22	47.7900	48.1800	44.8100	45.9700	-3.828%	41,087,739	+0.392%
2024-10-21	47.3900	48.8800	46.9300	47.8000	+1.143%	36,191,794	-3.452%
2024-10-18	48.0800	48.9800	47.0100	47.2600	-0.683%	31,767,027	-2.349%
2024-10-17	50.4000	50.6100	47.1500	47.5850	-2.390%	47,620,314	-3.016%
2024-10-16	48.3000	50.3460	47.2600	48.7500	+2.073%	50,006,058	-5.333%
2024-10-15	47.3500	48.6100	45.7300	47.7600	+0.781%	37,412,481	-3.371%
2024-10-14	48.1750	49.4600	46.4400	47.3900	-0.858%	43,565,845	-2.617%
2024-10-11	45.8300	48.1500	45.7500	47.8000	+2.862%	35,099,110	-3.452%
2024-10-10	45.8000	47.0000	44.4000	46.4700	-1.734%	40,499,936	-0.689%
2024-10-09	45.8500	49.3500	45.5300	47.2900	+4.278%	65,221,226	-2.411%
2024-10-08	50.0900	50.1000	44.0600	45.3500	-5.006%	106,071,321	+1.764%
2024-10-07	41.5300	48.4950	41.5100	47.7400	+15.789%	104,682,150	-3.331%
2024-10-04	42.3000	42.9199	40.5200	41.2300	-0.770%	30,941,345	+11.933%
2024-10-03	41.8000	44.2300	41.2600	41.5500	-1.071%	30,438,501	+11.071%
2024-10-02	40.0100	42.0600	39.8447	42.0000	+3.576%	21,914,080	+9.881%
2024-10-01	41.7500	42.7350	40.0000	40.5500	-2.618%	30,448,966	+13.810%
2024-09-30	41.3490	43.7980	41.2460	41.6400	-0.796%	68,121,130	+10.831%
2024-09-27	40.0000	42.3970	40.0000	41.9740	+4.309%	107,308,210	+9.949%
2024-09-26	47.1580	48.4360	37.3010	40.2400	-12.169%	238,540,920	+14.687%
2024-09-25	46.5000	47.6740	45.7920	45.8150	-1.178%	49,938,580	+0.731%
2024-09-24	46.5060	47.3615	45.2263	46.3610	-0.500%	53,395,050	-0.455%
2024-09-23	45.0610	48.3510	44.8881	46.5940	+1.896%	71,504,200	-0.953%
2024-09-20	43.9180	45.8180	43.6210	45.7270	+4.591%	75,498,350	+0.925%
2024-09-19	45.5080	45.7610	43.5580	43.7200	+0.073%	49,435,200	+5.558%
2024-09-18	44.3700	46.0950	43.6150	43.6880	-0.569%	57,537,590	+5.635%
2024-09-17	45.2780	45.7880	43.5315	43.9380	-2.164%	36,419,800	+5.034%
2024-09-16	44.7160	45.7160	43.3550	44.9100	-1.763%	42,626,170	+2.761%
2024-09-13	44.2930	46.9500	43.8964	45.7160	+3.399%	69,122,150	+0.949%
2024-09-12	44.1340	44.9500	43.1720	44.2130	-0.734%	49,392,080	+4.381%
2024-09-11	41.6000	44.6000	41.1220	44.5400	+7.918%	73,197,630	+3.615%
2024-09-10	41.0650	41.8880	40.0730	41.2720	+0.695%	49,455,420	+11.819%
2024-09-09	39.2735	41.7770	38.7510	40.9870	+6.058%	80,180,010	+12.597%
2024-09-06	40.2000	40.6689	38.2800	38.6460	-6.787%	90,456,980	+19.417%
2024-09-05	41.1350	42.1930	40.6825	41.4600	-2.095%	61,951,210	+11.312%
2024-09-04	42.0120	43.5420	40.8400	42.3470	-4.145%	71,611,340	+8.981%
2024-09-03	43.0050	46.4400	42.8710	44.1780	+0.932%	97,168,730	+4.464%
2024-08-30	45.7970	45.9300	41.9550	43.7700	-2.478%	108,851,820	+5.438%
2024-08-29	43.5880	47.5330	43.5360	44.8820	+1.202%	130,508,500	+2.825%
2024-08-28	48.5940	48.7470	39.5180	44.3490	-19.018%	369,516,150	+4.061%
2024-08-27	51.8900	55.7000	51.3500	54.7640	-2.644%	116,742,560	-15.729%
2024-08-26	61.0000	61.8180	55.5240	56.2510	-8.272%	90,355,330	-17.957%
2024-08-23	61.1150	62.6980	60.3880	61.3240	+1.392%	52,831,110	-24.744%
2024-08-22	62.9370	63.0815	60.2240	60.4820	-3.040%	61,110,090	-23.696%
2024-08-21	61.2890	62.8750	60.1780	62.3780	+2.107%	57,359,210	-26.016%
2024-08-20	61.6740	63.0500	59.8380	61.0910	-2.038%	60,575,130	-24.457%
2024-08-19	62.2000	62.9790	59.5280	62.3620	-0.824%	68,718,480	-25.997%
2024-08-16	62.4010	63.9730	61.2071	62.8800	+0.337%	80,556,220	-26.606%
2024-08-15	58.4480	63.6750	57.3187	62.6690	+8.595%	95,530,330	-26.359%
2024-08-14	58.4120	58.5305	54.6355	57.7090	+1.702%	69,745,620	-20.030%
2024-08-13	56.3840	58.3870	54.8630	56.7430	+4.889%	81,013,050	-18.668%
2024-08-12	51.1110	56.4000	51.0470	54.0980	+6.333%	91,678,220	-14.692%
2024-08-09	51.0385	51.4958	49.2040	50.8760	-0.231%	59,149,960	-9.289%
2024-08-08	49.7000	52.8624	47.8560	50.9940	+3.499%	118,237,540	-9.499%
2024-08-07	53.2460	54.7000	48.8880	49.2700	-20.138%	181,202,460	-6.332%
2024-08-06	61.6010	62.8790	58.8820	61.6940	+1.332%	111,200,890	-25.195%
2024-08-05	53.5590	62.6740	52.9500	60.8830	-2.533%	70,787,330	-24.199%
2024-08-02	63.0000	63.6980	58.2455	62.4650	-7.079%	76,988,240	-26.119%
2024-08-01	70.4560	72.4450	65.8580	67.2240	-4.192%	54,157,980	-31.349%
2024-07-31	71.0000	72.0560	69.1810	70.1650	+5.304%	49,545,170	-34.226%
2024-07-30	70.5000	70.7000	65.6310	66.6310	-4.503%	48,890,420	-30.738%
2024-07-29	72.0730	73.0010	69.2310	69.7730	-2.030%	38,618,950	-33.857%
2024-07-26	71.0610	72.4290	69.7550	71.2190	+2.384%	43,567,740	-35.200%
2024-07-25	69.9990	72.0500	66.3200	69.5610	-2.242%	70,439,510	-33.655%
2024-07-24	76.5000	77.3650	70.5100	71.1560	-9.149%	67,692,300	-35.143%
2024-07-23	77.8540	80.5470	76.2190	78.3220	-0.389%	42,084,850	-41.077%
2024-07-22	80.6400	80.8750	76.5400	78.6280	-1.318%	48,532,390	-41.306%
2024-07-19	78.8230	82.1923	77.8320	79.6780	-0.603%	69,065,960	-42.079%
2024-07-18	83.1050	83.4950	77.4070	80.1610	-1.801%	59,652,260	-42.428%
2024-07-17	84.5500	84.6650	81.4800	81.6310	-6.916%	56,560,700	-43.465%
2024-07-16	90.1320	90.3980	86.6010	87.6960	-2.308%	43,601,390	-47.375%
2024-07-15	94.0000	96.3300	88.2000	89.7680	-1.350%	86,728,710	-48.590%
2024-07-12	88.9610	92.6000	87.5800	90.9960	+2.332%	51,536,260	-49.283%
2024-07-11	91.0350	91.5140	86.5810	88.9220	-1.196%	55,924,700	-48.101%
2024-07-10	88.8700	91.3980	87.3360	89.9980	+0.488%	50,359,380	-48.721%
2024-07-09	90.7830	93.4550	88.3020	89.5610	-0.415%	65,263,190	-48.471%
2024-07-08	86.4000	92.6880	86.0050	89.9340	+6.232%	98,147,240	-48.685%
2024-07-05	84.7300	86.6700	82.8250	84.6580	-0.050%	48,014,270	-45.487%
2024-07-03	83.7190	85.7190	82.1010	84.7000	+1.174%	31,971,080	-45.514%
2024-07-02	79.9400	85.0920	79.6286	83.7170	+3.059%	54,860,030	-44.874%
2024-07-01	83.1440	83.2000	77.3810	81.2320	-0.858%	71,155,360	-43.187%
2024-06-28	89.9000	89.9880	81.5200	81.9350	-7.975%	161,630,760	-43.675%
2024-06-27	83.1010	89.2778	82.5624	89.0360	+7.123%	71,193,700	-48.167%
2024-06-26	84.3500	85.2140	80.8270	83.1160	-1.419%	45,226,740	-44.475%
2024-06-25	84.6510	85.7220	82.3000	84.3120	+1.952%	47,217,060	-45.263%
2024-06-24	88.1000	88.2500	82.0000	82.6980	-8.647%	77,164,090	-44.195%
2024-06-21	90.0100	91.7950	86.3220	90.5260	-1.349%	74,289,210	-49.020%
2024-06-20	96.1290	101.4020	90.0320	91.7635	-0.258%	134,132,870	-49.708%
2024-06-18	89.7000	93.8880	88.3310	92.0010	+3.674%	87,497,420	-49.838%
2024-06-17	85.7400	92.1910	82.8090	88.7410	+5.076%	89,015,770	-47.995%
2024-06-14	84.6930	87.2000	82.5610	84.4540	-3.049%	65,892,960	-45.355%
2024-06-13	78.5000	88.3170	78.4000	87.1100	+12.438%	116,029,770	-47.021%
2024-06-12	78.5000	80.1354	76.6160	77.4740	+0.929%	41,151,420	-40.432%
2024-06-11	78.0000	78.4980	76.3085	76.7610	-2.446%	30,281,420	-39.878%
2024-06-10	76.1650	80.4000	75.3030	78.6860	+2.308%	48,542,270	-41.349%
2024-06-07	76.3640	78.2910	75.8470	76.9110	-1.133%	34,374,630	-39.996%
2024-06-06	80.5000	80.8000	75.5550	77.7920	-3.065%	50,324,630	-40.675%
2024-06-05	79.5000	82.2540	78.0180	80.2520	+4.006%	63,041,680	-42.494%
2024-06-04	75.9000	78.0660	75.4000	77.1610	+0.132%	40,753,790	-40.190%
2024-06-03	80.2000	80.6050	74.1220	77.0590	-1.774%	61,491,010	-40.111%
2024-05-31	81.6000	81.9650	76.0010	78.4510	-5.246%	73,761,840	-41.173%
2024-05-30	83.2000	84.5240	81.5200	82.7940	-1.403%	47,353,160	-44.259%
2024-05-29	85.8630	86.3800	82.7090	83.9720	-4.001%	49,135,110	-45.041%
2024-05-28	89.9000	90.9650	86.5000	87.4720	-1.036%	62,167,620	-47.240%
2024-05-24	85.8000	89.9200	83.8610	88.3880	+4.307%	68,351,420	-47.787%
2024-05-23	93.4490	97.2310	83.5660	84.7380	-2.965%	114,455,160	-45.538%
2024-05-22	91.0120	91.1650	86.2514	87.3270	-2.857%	56,229,120	-47.153%
2024-05-21	88.9000	93.9940	87.7770	89.8950	-0.552%	59,150,220	-48.662%
2024-05-20	90.2000	92.5250	87.0050	90.3940	+1.808%	53,608,000	-48.946%
2024-05-17	92.5200	93.1990	87.8000	88.7890	-1.826%	51,884,800	-48.023%
2024-05-16	92.4000	97.1020	90.1000	90.4400	-5.036%	69,968,680	-48.972%
2024-05-15	84.4010	95.4500	83.5270	95.2360	+15.807%	97,484,690	-51.541%
2024-05-14	77.5000	82.9240	76.6770	82.2370	+5.060%	49,943,400	-43.882%
2024-05-13	81.0820	81.1990	76.2630	78.2760	-1.971%	28,125,400	-41.042%
2024-05-10	81.7440	83.3390	79.3250	79.8500	-0.150%	37,891,190	-42.204%
2024-05-09	82.8510	83.0860	79.0510	79.9700	-2.789%	38,712,690	-42.291%
2024-05-08	80.2350	84.3769	80.0380	82.2640	+0.409%	37,142,810	-43.900%
2024-05-07	81.1000	83.4200	80.6260	81.9290	-1.332%	40,727,940	-43.671%
2024-05-06	79.1830	83.3075	78.6900	83.0350	+6.088%	53,393,990	-44.421%
2024-05-03	77.0000	80.1590	76.8000	78.2700	+2.646%	50,896,090	-41.037%
2024-05-02	76.7160	76.8210	70.9120	76.2520	+3.281%	64,953,930	-39.477%
2024-05-01	77.7360	78.1350	70.0000	73.8300	-14.031%	135,340,140	-37.492%
2024-04-30	87.6000	91.0840	85.1080	85.8800	-3.544%	73,614,460	-46.262%
2024-04-29	83.9000	89.7840	83.0000	89.0350	+3.838%	58,555,110	-48.166%
2024-04-26	79.9220	86.1000	78.8050	85.7440	+8.895%	70,612,600	-46.177%
2024-04-25	72.5960	79.6860	72.1120	78.7400	+4.330%	50,610,620	-41.389%
2024-04-24	78.8990	80.6990	73.7050	75.4720	-0.937%	67,379,260	-38.851%
2024-04-23	73.0000	79.3370	71.4060	76.1860	+6.254%	83,410,700	-39.425%
2024-04-22	73.1920	73.3840	67.1000	71.7020	+0.472%	93,025,550	-35.636%
2024-04-19	87.1000	89.0830	71.0950	71.3650	-23.138%	172,375,510	-35.332%
2024-04-18	96.1880	97.2990	91.7460	92.8480	-3.291%	42,881,160	-50.295%
2024-04-17	99.2008	102.0330	94.9410	96.0080	-1.661%	71,545,800	-51.931%
2024-04-16	90.1320	98.1460	89.3000	97.6300	+10.598%	71,062,530	-52.730%
2024-04-15	91.2000	93.6360	88.1080	88.2750	-1.752%	41,914,730	-47.720%
2024-04-12	92.0300	92.4990	89.4000	89.8490	-4.139%	33,322,280	-48.636%
2024-04-11	91.2000	94.5364	90.7193	93.7280	+3.163%	36,770,340	-50.762%
2024-04-10	87.6145	92.4000	87.1100	90.8540	+0.480%	41,373,160	-49.204%
2024-04-09	92.5000	93.7240	88.1000	90.4200	-2.617%	40,315,070	-48.960%
2024-04-08	96.2495	96.4000	90.2000	92.8500	-2.059%	43,167,160	-50.296%
2024-04-05	96.8000	98.1990	93.2020	94.8020	-1.041%	53,444,820	-51.320%
2024-04-04	103.0700	105.7180	95.6160	95.7990	-5.670%	58,166,290	-51.826%
2024-04-03	97.5000	104.2450	96.5825	101.5570	+0.560%	61,824,340	-54.558%
2024-04-02	100.0000	101.2600	97.5090	100.9910	-2.626%	42,301,010	-54.303%
2024-04-01	101.0000	106.9000	100.5000	103.7150	+2.685%	51,852,270	-55.503%
2024-03-28	100.8620	103.3000	99.7020	101.0030	-1.296%	34,630,920	-54.308%
2024-03-27	104.2120	104.7811	98.6340	102.3290	-0.173%	52,578,440	-54.900%
2024-03-26	108.7000	110.6110	102.2110	102.5060	-1.700%	63,563,460	-54.978%
2024-03-25	97.2750	107.2740	96.7000	104.2790	+7.201%	70,172,400	-55.744%
2024-03-22	95.4540	98.5470	94.7200	97.2740	+0.116%	50,691,050	-52.557%
2024-03-21	93.8000	99.4440	90.6158	97.1610	+8.382%	85,630,130	-52.502%
2024-03-20	90.0000	90.5500	85.5000	89.6470	-1.592%	76,456,740	-48.520%
2024-03-19	88.8610	92.5000	86.3000	91.0970	-8.965%	104,843,630	-49.340%
2024-03-18	110.7000	114.7790	95.2060	100.0680	-6.376%	115,307,320	-53.881%
2024-03-15	112.3450	113.5601	106.6260	106.8830	-5.422%	169,640,460	-56.822%
2024-03-14	117.5000	119.5630	111.0547	113.0110	-4.879%	62,445,260	-59.163%
2024-03-13	114.8730	119.8000	112.2340	118.8070	+2.156%	58,759,600	-61.155%
2024-03-12	112.4290	116.6320	109.4001	116.3000	+7.663%	67,472,960	-60.318%
2024-03-11	110.0250	111.1000	102.5000	108.0220	-5.245%	71,154,930	-57.277%
2024-03-08	121.2000	122.9000	109.2000	114.0010	-1.703%	117,505,980	-59.518%
2024-03-07	113.3000	116.2045	109.0300	115.9760	+3.117%	88,242,570	-60.207%
2024-03-06	115.8000	116.9500	109.2000	112.4700	+3.105%	118,933,380	-58.967%
2024-03-05	103.5000	109.7500	97.6100	109.0830	+1.535%	133,044,000	-57.693%
2024-03-04	103.9000	115.5000	102.0340	107.4340	+18.649%	201,620,930	-57.043%
2024-03-01	88.1880	92.7000	88.1000	90.5480	+4.544%	108,816,030	-49.033%
2024-02-29	83.9000	89.0520	83.9000	86.6120	+6.072%	88,428,580	-46.716%
2024-02-28	82.0000	84.6500	81.2000	81.6540	-4.062%	60,324,740	-43.481%
2024-02-27	86.2940	86.9000	81.4000	85.1110	-2.879%	69,103,680	-45.777%
2024-02-26	88.4470	89.5961	83.0020	87.6340	+1.899%	96,078,350	-47.338%
2024-02-23	93.8160	99.5000	82.4020	86.0010	-11.841%	193,843,650	-46.338%
2024-02-22	86.4990	100.3540	83.4000	97.5520	+32.874%	253,726,990	-52.692%
2024-02-21	74.9750	77.2500	70.8080	73.4170	-6.780%	149,609,610	-37.140%
2024-02-20	79.0000	80.2000	69.2500	78.7570	-1.961%	254,098,560	-41.402%
2024-02-16	104.5500	107.7870	80.1150	80.3320	-19.988%	340,168,420	-42.551%
2024-02-15	94.5000	100.6350	91.7713	100.4000	+14.020%	252,406,000	-54.034%
2024-02-14	82.3310	88.6030	82.0880	88.0550	+11.252%	201,285,710	-47.590%
2024-02-13	75.0000	80.0000	74.5510	79.1490	+2.391%	144,804,570	-41.692%
2024-02-12	76.1340	81.0000	74.5070	77.3010	+4.420%	168,723,210	-40.298%
2024-02-09	71.0050	74.5170	70.8897	74.0290	+6.059%	108,347,920	-37.660%
2024-02-08	67.0760	71.4490	66.6050	69.8000	+2.106%	94,137,370	-33.883%
2024-02-07	67.5000	69.9770	66.0000	68.3600	+0.295%	123,329,790	-32.490%
2024-02-06	67.3000	68.6000	62.5810	68.1590	+2.750%	184,889,790	-32.291%
2024-02-05	58.9880	67.0000	58.7950	66.3350	+14.444%	175,945,580	-30.429%
2024-02-02	59.2520	60.6000	56.5000	57.9630	-0.663%	121,895,710	-20.380%
2024-02-01	54.0000	58.7610	53.6000	58.3500	+10.175%	136,096,040	-20.908%
2024-01-31	50.3350	54.6000	50.3328	52.9610	+3.244%	119,972,820	-12.860%
2024-01-30	54.7320	55.4440	50.1170	51.2970	+3.490%	179,564,240	-10.034%
2024-01-29	47.5670	49.5720	47.1900	49.5670	+4.539%	115,251,200	-6.894%
2024-01-26	46.7100	48.3250	45.9700	47.4150	-0.301%	50,354,430	-2.668%
2024-01-25	47.6110	48.3660	46.6110	47.5580	+1.146%	67,172,720	-2.961%
2024-01-24	47.1290	49.6780	46.0230	47.0190	+2.801%	121,169,660	-1.848%
2024-01-23	43.6000	45.8270	41.6540	45.7380	+4.846%	96,771,960	+0.901%
2024-01-22	45.6350	48.5860	41.0190	43.6240	+3.042%	188,233,170	+5.790%
2024-01-19	34.7560	42.8690	33.8880	42.3360	+35.936%	231,125,170	+9.009%
2024-01-18	33.0010	33.4000	30.6470	31.1440	-2.134%	48,751,260	+48.183%
2024-01-17	32.0510	32.2000	30.5750	31.8230	-2.476%	35,857,720	+45.021%
2024-01-16	34.0550	35.2000	32.4311	32.6310	-3.902%	47,328,550	+41.430%
2024-01-12	34.5530	34.9480	33.8290	33.9560	-1.092%	22,892,060	+35.911%
2024-01-11	34.4840	35.5180	33.0740	34.3310	+0.272%	41,729,230	+34.427%
2024-01-10	34.7000	35.7990	33.2240	34.2380	-0.393%	53,454,460	+34.792%
2024-01-09	31.8330	34.9180	31.7210	34.3730	+7.322%	67,032,700	+34.262%
2024-01-08	29.4890	32.1820	29.3520	32.0280	+9.636%	42,626,240	+44.093%
2024-01-05	28.8800	29.8880	28.7573	29.2130	+1.153%	23,430,980	+57.978%
2024-01-04	28.0500	29.5480	27.6270	28.8800	+2.908%	23,110,560	+59.799%
2024-01-03	27.7250	28.7890	27.6520	28.0640	-1.685%	16,776,130	+64.446%
2024-01-02	28.0000	28.7000	27.5881	28.5450	+0.419%	19,042,260	+61.675%
2023-12-29	29.1510	29.3340	28.0170	28.4260	-2.467%	21,044,160	+62.351%
2023-12-28	29.3610	29.7250	29.0640	29.1450	-1.203%	12,651,060	+58.346%
2023-12-27	29.8000	29.9000	29.0850	29.5000	+0.228%	14,117,000	+56.441%
2023-12-26	29.0910	29.6710	28.7440	29.4330	+1.591%	24,220,590	+56.797%
2023-12-22	30.7570	30.9250	28.5050	28.9720	-4.754%	44,394,960	+59.292%
2023-12-21	30.8940	31.3980	30.0725	30.4180	+0.695%	25,084,230	+51.719%
2023-12-20	31.5510	32.0620	30.1082	30.2080	-4.387%	31,229,310	+52.774%
2023-12-19	31.5000	32.1340	30.8010	31.5940	-1.940%	40,142,740	+46.072%
2023-12-18	30.4420	32.7550	30.2945	32.2190	+7.357%	57,325,080	+43.238%
2023-12-15	29.5000	30.1910	29.2460	30.0110	+1.940%	37,527,000	+53.777%
2023-12-14	27.8000	29.6330	27.7900	29.4400	+7.713%	45,440,960	+56.760%
2023-12-13	26.7000	27.5610	26.2500	27.3320	+2.996%	27,357,870	+68.850%
2023-12-12	26.1570	26.8550	25.8250	26.5370	+1.186%	21,783,230	+73.908%
2023-12-11	26.3035	27.0700	25.7020	26.2260	-3.811%	31,359,520	+75.970%
2023-12-08	25.5000	27.4200	25.4610	27.2650	+6.442%	31,575,040	+69.265%
2023-12-07	25.5500	25.8500	25.1290	25.6150	+1.077%	23,997,110	+80.168%
2023-12-06	26.7500	26.8060	25.3370	25.3420	-3.628%	28,583,910	+82.109%
2023-12-05	26.3450	26.9940	25.9710	26.2960	-1.273%	25,598,030	+75.502%
2023-12-04	26.7200	26.9160	25.6810	26.6350	-1.216%	29,598,020	+73.268%
2023-12-01	26.2260	27.0700	26.0250	26.9630	-1.404%	42,975,810	+71.160%
2023-11-30	28.9880	29.1730	26.7720	27.3470	-4.923%	40,836,720	+68.757%
2023-11-29	29.1280	30.6516	28.6750	28.7630	+0.707%	36,633,630	+60.449%
2023-11-28	29.1030	29.5490	28.2060	28.5610	-1.639%	23,327,110	+61.584%
2023-11-27	28.4110	29.8370	28.3520	29.0370	+1.645%	23,570,310	+58.935%
2023-11-24	28.3560	28.8300	28.0670	28.5670	-0.345%	9,654,590	+61.550%