Dark

SMSI
Smith Micro Software Inc
stock NASDAQ

At Close

May 22, 2025 3:59:30 PM EDT

0.7950USD+1.923%(+0.0150)46,102

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 23, 2025 8:59:30 AM EDT

0.8100USD+0.884%(+0.0071)4,500

After-hours

May 21, 2025 4:22:30 PM EDT

0.7760USD-0.513%(-0.0040)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	0.7600	0.815900	0.760000	0.8029	+2.936%	46,102	0.000%
2025-05-21	0.8454	0.850000	0.775000	0.7800	-8.686%	161,161	+2.936%
2025-05-20	0.9000	0.900000	0.821700	0.8542	-4.022%	174,022	-6.006%
2025-05-19	0.9000	0.916800	0.870100	0.8900	-0.112%	86,111	-9.787%
2025-05-16	0.8771	0.939900	0.835400	0.8910	+1.585%	182,523	-9.888%
2025-05-15	0.9200	0.920000	0.800000	0.8771	-5.688%	132,905	-8.460%
2025-05-14	0.9165	0.950000	0.900000	0.9300	+1.473%	118,374	-13.667%
2025-05-13	0.9401	0.960000	0.910000	0.9165	-2.510%	144,099	-12.395%
2025-05-12	0.9420	1.000000	0.930500	0.9401	-3.072%	167,404	-14.594%
2025-05-09	0.9601	1.000000	0.920200	0.9699	+0.958%	129,664	-17.218%
2025-05-08	0.9718	1.000000	0.910100	0.9607	-8.067%	360,107	-16.426%
2025-05-07	0.9500	1.050000	0.950000	1.0450	+13.095%	145,571	-23.167%
2025-05-06	1.0900	1.090000	0.910000	0.9240	-10.291%	298,833	-13.106%
2025-05-05	1.0500	1.050000	1.002600	1.0300	-1.905%	57,879	-22.049%
2025-05-02	1.0800	1.080000	1.020000	1.0500	-0.943%	100,813	-23.533%
2025-05-01	0.9900	1.070000	0.989999	1.0600	+7.136%	64,134	-24.255%
2025-04-30	0.9800	1.010000	0.950000	0.9894	-2.040%	70,742	-18.850%
2025-04-29	1.0900	1.134900	1.010000	1.0100	-9.821%	139,206	-20.505%
2025-04-28	1.1800	1.180000	1.070000	1.1200	-4.274%	183,579	-28.313%
2025-04-25	1.0800	1.170000	1.060000	1.1700	+10.377%	228,262	-31.376%
2025-04-24	1.0700	1.090000	1.000000	1.0600	+1.923%	99,776	-24.255%
2025-04-23	1.1000	1.110000	1.010001	1.0400	-0.952%	127,567	-22.798%
2025-04-22	0.9300	1.070000	0.903500	1.0500	+17.978%	188,217	-23.533%
2025-04-21	0.9300	0.940000	0.850200	0.8900	-2.668%	76,935	-9.787%
2025-04-17	0.9400	0.940000	0.880000	0.9144	+2.753%	65,572	-12.194%
2025-04-16	0.8300	0.944700	0.830000	0.8899	+7.217%	193,288	-9.776%
2025-04-15	0.8300	0.840000	0.790000	0.8300	+3.106%	99,549	-3.265%
2025-04-14	0.8138	0.820000	0.750000	0.8050	+1.131%	101,491	-0.261%
2025-04-11	0.7900	0.807000	0.740000	0.7960	+4.847%	151,911	+0.867%
2025-04-10	0.7900	0.790000	0.726400	0.7592	-3.655%	103,515	+5.756%
2025-04-09	0.7500	0.800000	0.720000	0.7880	+6.486%	109,785	+1.891%
2025-04-08	0.8100	0.810000	0.730000	0.7400	-2.632%	67,290	+8.500%
2025-04-07	0.7052	0.780000	0.657000	0.7600	+5.556%	171,510	+5.645%
2025-04-04	0.7690	0.796500	0.686600	0.7200	-2.965%	268,607	+11.514%
2025-04-03	0.7400	0.785700	0.680000	0.7420	-2.497%	165,344	+8.208%
2025-04-02	0.7469	0.810000	0.746900	0.7610	-1.806%	74,863	+5.506%
2025-04-01	0.7798	0.800000	0.730000	0.7750	+5.730%	81,824	+3.600%
2025-03-31	0.7790	0.787000	0.720000	0.7330	+0.178%	96,518	+9.536%
2025-03-28	0.7709	0.798000	0.720000	0.7317	-8.182%	166,711	+9.731%
2025-03-27	0.8200	0.840000	0.770900	0.7969	-3.054%	80,268	+0.753%
2025-03-26	0.8235	0.840900	0.770000	0.8220	-2.143%	237,974	-2.324%
2025-03-25	0.8600	0.870000	0.800100	0.8400	-2.212%	140,202	-4.417%
2025-03-24	0.8100	0.870000	0.810000	0.8590	+5.141%	111,779	-6.531%
2025-03-21	0.8000	0.888000	0.790000	0.8170	+2.253%	150,441	-1.726%
2025-03-20	0.7970	0.800000	0.750000	0.7990	+1.783%	73,153	+0.488%
2025-03-19	0.8300	0.830000	0.760000	0.7850	-4.116%	121,473	+2.280%
2025-03-18	0.8101	0.849300	0.810100	0.8187	-0.159%	109,997	-1.930%
2025-03-17	0.7700	0.820000	0.750000	0.8200	+9.993%	210,631	-2.085%
2025-03-14	0.7400	0.745500	0.710000	0.7455	+2.123%	126,361	+7.700%
2025-03-13	0.7419	0.741900	0.700000	0.7300	+3.006%	356,254	+9.986%
2025-03-12	0.9800	0.980000	0.603900	0.7087	-34.074%	2,092,334	+13.292%
2025-03-11	1.1100	1.110000	1.020000	1.0750	-5.702%	1,570,394	-25.312%
2025-03-10	1.1700	1.190000	1.130000	1.1400	-5.785%	102,095	-29.570%
2025-03-07	1.2000	1.210000	1.150000	1.2100	0.000%	53,325	-33.645%
2025-03-06	1.2100	1.240000	1.169000	1.2100	-1.626%	90,059	-33.645%
2025-03-05	1.2100	1.240000	1.180000	1.2300	+1.653%	90,186	-34.724%
2025-03-04	1.1100	1.220000	1.110000	1.2100	+6.140%	120,370	-33.645%
2025-03-03	1.3200	1.320000	1.112200	1.1400	-12.308%	249,266	-29.570%
2025-02-28	1.3400	1.360000	1.270000	1.3000	-5.109%	156,035	-38.238%
2025-02-27	1.3600	1.370000	1.300000	1.3700	+1.481%	150,957	-41.394%
2025-02-26	1.3700	1.370000	1.310000	1.3500	+2.273%	93,498	-40.526%
2025-02-25	1.3300	1.350000	1.260000	1.3200	-2.941%	217,013	-39.174%
2025-02-24	1.4100	1.430000	1.305000	1.3600	-2.158%	94,823	-40.963%
2025-02-21	1.4400	1.440000	1.359700	1.3900	-2.797%	148,106	-42.237%
2025-02-20	1.3900	1.430000	1.330000	1.4300	+2.143%	131,801	-43.853%
2025-02-19	1.4600	1.460000	1.360000	1.4000	-4.110%	290,710	-42.650%
2025-02-18	1.4200	1.549200	1.380000	1.4600	+5.036%	328,056	-45.007%
2025-02-14	1.4200	1.440000	1.330000	1.3900	-0.714%	152,849	-42.237%
2025-02-13	1.3900	1.437400	1.310000	1.4000	+0.719%	103,093	-42.650%
2025-02-12	1.4500	1.460000	1.370000	1.3900	-4.795%	157,691	-42.237%
2025-02-11	1.4200	1.500000	1.380000	1.4600	+1.389%	148,255	-45.007%
2025-02-10	1.4700	1.500000	1.390000	1.4400	+2.128%	218,770	-44.243%
2025-02-07	1.5400	1.555000	1.280000	1.4100	-7.237%	344,102	-43.057%
2025-02-06	1.5700	1.648400	1.500000	1.5200	0.000%	359,163	-47.178%
2025-02-05	1.4000	1.560000	1.350100	1.5200	+12.593%	491,489	-47.178%
2025-02-04	1.2500	1.350000	1.240000	1.3500	+8.871%	182,184	-40.526%
2025-02-03	1.2400	1.260000	1.190000	1.2400	-2.362%	201,024	-35.250%
2025-01-31	1.3100	1.320000	1.235000	1.2700	-2.308%	165,872	-36.780%
2025-01-30	1.3100	1.330000	1.260000	1.3000	+0.775%	107,542	-38.238%
2025-01-29	1.3000	1.310000	1.250000	1.2900	0.000%	108,358	-37.760%
2025-01-28	1.3000	1.330000	1.267500	1.2900	-0.769%	127,752	-37.760%
2025-01-27	1.2900	1.360000	1.238100	1.3000	-1.515%	243,317	-38.238%
2025-01-24	1.2600	1.360000	1.210000	1.3200	+4.762%	193,068	-39.174%
2025-01-23	1.2700	1.338600	1.235000	1.2600	-1.563%	165,233	-36.278%
2025-01-22	1.2700	1.380000	1.240000	1.2800	+2.400%	297,173	-37.273%
2025-01-21	1.2000	1.275500	1.150200	1.2500	+10.619%	280,836	-35.768%
2025-01-17	1.1200	1.170000	1.110000	1.1300	0.000%	119,277	-28.947%
2025-01-16	1.1400	1.180000	1.050000	1.1300	-0.877%	255,509	-28.947%
2025-01-15	1.2100	1.240000	1.080000	1.1400	-2.564%	288,543	-29.570%
2025-01-14	1.2600	1.276300	1.120000	1.1700	-4.878%	418,665	-31.376%
2025-01-13	1.3800	1.394700	1.160000	1.2300	-9.559%	640,378	-34.724%
2025-01-10	1.3800	1.640000	1.350000	1.3600	-0.730%	656,276	-40.963%
2025-01-08	1.6400	1.640000	1.350000	1.3700	-15.951%	629,193	-41.394%
2025-01-07	1.8900	1.950000	1.530000	1.6300	-12.366%	1,172,443	-50.742%
2025-01-06	1.4200	1.870000	1.420000	1.8600	+32.857%	1,681,591	-56.833%
2025-01-03	1.4600	1.479500	1.360000	1.4000	-3.448%	309,099	-42.650%
2025-01-02	1.3600	1.464500	1.300000	1.4500	+10.687%	571,523	-44.628%
2024-12-31	1.3900	1.400000	1.280000	1.3100	-5.755%	285,916	-38.710%
2024-12-30	1.4700	1.590000	1.230000	1.3900	-4.138%	582,796	-42.237%
2024-12-27	1.6400	1.670000	1.380000	1.4500	-10.494%	1,139,602	-44.628%
2024-12-26	1.2900	1.630000	1.280000	1.6200	+27.559%	1,509,255	-50.438%
2024-12-24	1.2600	1.480000	1.110000	1.2700	+0.794%	1,330,530	-36.780%
2024-12-23	1.0100	1.280000	1.000000	1.2600	+29.977%	1,773,459	-36.278%
2024-12-20	0.9500	0.999700	0.897600	0.9694	+2.042%	376,550	-17.176%
2024-12-19	0.9975	1.020000	0.880000	0.9500	-1.370%	361,817	-15.484%
2024-12-18	1.0200	1.100000	0.930000	0.9632	-3.400%	529,217	-16.642%
2024-12-17	0.8850	1.080000	0.817000	0.9971	+13.954%	1,007,772	-19.476%
2024-12-16	0.7886	0.929399	0.760000	0.8750	+15.894%	462,635	-8.240%
2024-12-13	0.7700	0.790000	0.746500	0.7550	-1.243%	51,842	+6.344%
2024-12-12	0.7902	0.798000	0.723000	0.7645	-4.438%	97,542	+5.023%
2024-12-11	0.7500	0.800000	0.730000	0.8000	+7.919%	143,315	+0.362%
2024-12-10	0.7500	0.759000	0.710000	0.7413	-0.776%	133,165	+8.310%
2024-12-09	0.7220	0.760000	0.703000	0.7471	+3.764%	82,279	+7.469%
2024-12-06	0.7000	0.730000	0.680000	0.7200	+4.378%	155,111	+11.514%
2024-12-05	0.7557	0.755700	0.660100	0.6898	-5.104%	288,374	+16.396%
2024-12-04	0.8000	0.826999	0.700000	0.7269	-8.543%	578,205	+10.455%
2024-12-03	0.8450	0.845100	0.770000	0.7948	-3.661%	188,118	+1.019%
2024-12-02	0.8500	0.850500	0.790000	0.8250	-4.070%	168,489	-2.679%
2024-11-29	0.9000	0.900000	0.825400	0.8600	-0.509%	86,078	-6.640%
2024-11-27	0.8400	0.877100	0.800500	0.8644	+4.611%	93,193	-7.115%
2024-11-26	0.8750	0.875000	0.801900	0.8263	-3.952%	104,790	-2.832%
2024-11-25	0.7890	0.877100	0.770000	0.8603	+12.885%	243,258	-6.672%
2024-11-22	0.7601	0.827100	0.750000	0.7621	+0.250%	261,568	+5.354%
2024-11-21	0.7789	0.780500	0.735000	0.7602	-2.413%	94,202	+5.617%
2024-11-20	0.7432	0.789000	0.730000	0.7790	+3.867%	100,800	+3.068%
2024-11-19	0.7686	0.779000	0.725500	0.7500	-5.351%	243,857	+7.053%
2024-11-18	0.8400	0.840000	0.773650	0.7924	-2.173%	299,358	+1.325%
2024-11-15	0.8355	0.850000	0.760000	0.8100	-4.773%	257,247	-0.877%
2024-11-14	0.8800	0.896000	0.770000	0.8506	-3.735%	251,906	-5.608%
2024-11-13	0.9330	0.933000	0.880000	0.8836	-1.604%	270,708	-9.133%
2024-11-12	0.8891	0.909900	0.880000	0.8980	+0.899%	194,910	-10.590%
2024-11-11	0.8924	0.930000	0.880000	0.8900	-3.261%	224,868	-9.787%
2024-11-08	0.8204	0.920000	0.820400	0.9200	+10.977%	369,131	-12.728%
2024-11-07	0.7950	0.829000	0.764400	0.8290	+3.937%	99,026	-3.148%
2024-11-06	0.7977	0.810000	0.750000	0.7976	+0.694%	177,706	+0.664%
2024-11-05	0.7749	0.797000	0.700000	0.7921	+0.431%	103,922	+1.363%
2024-11-04	0.8300	0.830000	0.752000	0.7887	-2.630%	93,689	+1.800%
2024-11-01	0.7850	0.822500	0.785000	0.8100	+3.172%	88,468	-0.877%
2024-10-31	0.8400	0.840000	0.780100	0.7851	-5.296%	90,585	+2.267%
2024-10-30	0.8100	0.840000	0.807000	0.8290	+1.085%	62,989	-3.148%
2024-10-29	0.8500	0.850000	0.805000	0.8201	-1.193%	86,469	-2.097%
2024-10-28	0.8399	0.850000	0.775000	0.8300	+1.953%	174,016	-3.265%
2024-10-25	0.8270	0.850000	0.790500	0.8141	-2.968%	189,075	-1.376%
2024-10-24	0.8010	0.859700	0.800000	0.8390	+2.330%	189,453	-4.303%
2024-10-23	0.8602	0.876600	0.790500	0.8199	-6.670%	267,362	-2.073%
2024-10-22	0.9200	0.925000	0.852500	0.8785	-2.853%	117,205	-8.606%
2024-10-21	0.8682	1.100000	0.868200	0.9043	-1.632%	260,736	-11.213%
2024-10-18	0.9200	0.950000	0.881300	0.9193	-2.761%	147,852	-12.662%
2024-10-17	0.9500	0.979899	0.901900	0.9454	+2.761%	142,050	-15.073%
2024-10-16	0.9800	1.000000	0.900000	0.9200	-5.076%	254,192	-12.728%
2024-10-15	1.0200	1.030000	0.950000	0.9692	-4.980%	209,230	-17.158%
2024-10-14	1.0300	1.050000	1.015100	1.0200	+2.000%	79,753	-21.284%
2024-10-11	1.0200	1.030000	0.965000	1.0000	-3.846%	295,138	-19.710%
2024-10-10	1.1200	1.120000	1.030000	1.0400	-7.143%	360,923	-22.798%
2024-10-09	1.1200	1.161000	1.050000	1.1200	0.000%	266,197	-28.313%
2024-10-08	1.1100	1.140000	1.020000	1.1200	-0.885%	446,494	-28.313%
2024-10-07	1.1500	1.300000	1.090000	1.1300	-1.739%	899,053	-28.947%
2024-10-04	1.0800	1.180000	1.060000	1.1500	+6.481%	753,052	-30.183%
2024-10-03	1.0300	1.080000	1.000000	1.0800	+2.857%	331,633	-25.657%
2024-10-02	1.0600	1.128000	1.020000	1.0500	0.000%	739,302	-23.533%
2024-10-01	1.0100	1.070000	0.950000	1.0500	+2.941%	290,269	-23.533%
2024-09-30	1.0100	1.040000	0.993100	1.0200	-0.971%	227,162	-21.284%
2024-09-27	0.9690	1.125000	0.930000	1.0300	+9.006%	1,063,363	-22.049%
2024-09-26	0.9600	0.970000	0.920000	0.9449	+0.983%	330,937	-15.028%
2024-09-25	0.9600	1.000000	0.905200	0.9357	-2.531%	583,687	-14.193%
2024-09-24	0.9300	0.980000	0.900000	0.9600	+2.982%	719,300	-16.365%
2024-09-23	0.9999	1.030000	0.892200	0.9322	-3.897%	1,003,157	-13.870%
2024-09-20	0.9266	1.020000	0.891000	0.9700	+6.593%	1,959,201	-17.227%
2024-09-19	0.9941	1.480000	0.842800	0.9100	-10.784%	17,093,525	-11.769%
2024-09-18	0.9200	1.130000	0.900000	1.0200	-10.526%	8,651,855	-21.284%
2024-09-17	0.8500	1.200000	0.717000	1.1400	+117.973%	187,815,375	-29.570%
2024-09-16	0.5980	0.598000	0.520100	0.5230	-8.550%	10,407,021	+53.518%
2024-09-13	0.6000	0.619999	0.550000	0.5719	-4.365%	102,076	+40.392%
2024-09-12	0.5900	0.650500	0.588600	0.5980	+0.336%	257,358	+34.264%
2024-09-11	0.5403	0.596000	0.540300	0.5960	+2.759%	41,585	+34.715%
2024-09-10	0.5870	0.587000	0.560100	0.5800	+3.757%	43,326	+38.431%
2024-09-09	0.5638	0.568000	0.540000	0.5590	+0.884%	36,932	+43.631%
2024-09-06	0.5700	0.579000	0.521300	0.5541	-2.499%	77,038	+44.902%
2024-09-05	0.5759	0.593427	0.560000	0.5683	-0.298%	51,106	+41.281%
2024-09-04	0.5975	0.605000	0.560000	0.5700	-7.468%	136,665	+40.860%
2024-09-03	0.6430	0.643000	0.590000	0.6160	-0.340%	196,158	+30.341%
2024-08-30	0.6071	0.640300	0.590010	0.6181	+3.206%	159,076	+29.898%
2024-08-29	0.6300	0.630000	0.582210	0.5989	-3.884%	162,618	+34.062%
2024-08-28	0.6450	0.645700	0.616500	0.6231	-3.530%	56,814	+28.856%
2024-08-27	0.6400	0.650000	0.630000	0.6459	+1.017%	29,916	+24.307%
2024-08-26	0.6500	0.650000	0.630400	0.6394	-0.868%	99,837	+25.571%
2024-08-23	0.6690	0.698000	0.605000	0.6450	-3.587%	309,782	+24.481%
2024-08-22	0.7600	0.768900	0.633000	0.6690	-8.967%	335,972	+20.015%
2024-08-21	0.7191	0.748200	0.686500	0.7349	+4.881%	43,394	+9.253%
2024-08-20	0.8130	0.839100	0.660701	0.7007	-13.728%	490,514	+14.585%
2024-08-19	0.8390	0.877000	0.800100	0.8122	-3.194%	79,539	-1.145%
2024-08-16	0.8296	0.850000	0.799180	0.8390	+1.206%	120,945	-4.303%
2024-08-15	0.8300	0.879000	0.791000	0.8290	+5.404%	85,058	-3.148%
2024-08-14	0.9000	0.900000	0.770090	0.7865	-11.629%	212,399	+2.085%
2024-08-13	0.9070	0.907000	0.860000	0.8900	+4.411%	105,633	-9.787%
2024-08-12	1.1200	1.150000	0.850100	0.8524	-23.207%	360,975	-5.807%
2024-08-09	1.1000	1.130000	1.100000	1.1100	+2.778%	119,700	-27.667%
2024-08-08	1.5700	1.570000	1.035000	1.0800	-38.983%	865,938	-25.657%
2024-08-07	1.8300	1.840000	1.750000	1.7700	+2.017%	70,141	-54.638%
2024-08-06	1.8900	1.950000	1.700000	1.7350	-8.201%	193,859	-53.723%
2024-08-05	1.8800	1.910000	1.860000	1.8900	-4.545%	51,943	-57.519%
2024-08-02	2.0200	2.140000	1.920000	1.9800	-20.161%	166,458	-59.449%
2024-08-01	2.4600	2.480000	2.380100	2.4800	+1.224%	69,599	-67.625%
2024-07-31	2.4400	2.480000	2.375000	2.4500	+0.410%	11,020	-67.229%
2024-07-30	2.5400	2.540000	2.360000	2.4400	-2.789%	26,789	-67.094%
2024-07-29	2.5700	2.570000	2.425000	2.5100	-2.335%	12,465	-68.012%
2024-07-26	2.5000	2.570000	2.450000	2.5700	+3.629%	14,194	-68.759%
2024-07-25	2.4500	2.540000	2.380000	2.4800	+1.639%	14,488	-67.625%
2024-07-24	2.3500	2.450000	2.350000	2.4400	+0.826%	6,817	-67.094%
2024-07-23	2.3300	2.465000	2.330000	2.4200	+6.608%	57,389	-66.822%
2024-07-22	2.2800	2.330000	2.230000	2.2700	-1.304%	26,718	-64.630%
2024-07-19	2.4000	2.410000	2.250000	2.3000	-1.288%	19,488	-65.091%
2024-07-18	2.5100	2.510000	2.290000	2.3300	-5.668%	40,663	-65.541%
2024-07-17	2.3400	2.570000	2.330000	2.4700	+4.661%	113,861	-67.494%
2024-07-16	2.2600	2.360000	2.260000	2.3600	-0.422%	13,283	-65.979%
2024-07-15	2.3100	2.370000	2.290000	2.3700	+3.947%	15,822	-66.122%
2024-07-12	2.2700	2.299900	2.250000	2.2800	+0.441%	33,526	-64.785%
2024-07-11	2.2200	2.300000	2.220000	2.2700	+2.715%	14,290	-64.630%
2024-07-10	2.2800	2.280000	2.190000	2.2100	-0.450%	43,942	-63.670%
2024-07-09	2.2000	2.250000	2.100000	2.2200	-1.333%	42,413	-63.833%
2024-07-08	2.3700	2.380000	2.230000	2.2500	-5.063%	43,535	-64.316%
2024-07-05	2.2500	2.370000	2.250000	2.3700	+3.493%	40,494	-66.122%
2024-07-03	2.2300	2.370000	2.210000	2.2900	+3.153%	14,704	-64.939%
2024-07-02	2.2300	2.350000	2.200000	2.2200	+0.909%	42,010	-63.833%
2024-07-01	2.2200	2.270000	2.184700	2.2000	-0.452%	48,591	-63.505%
2024-06-28	2.2100	2.250000	2.200000	2.2100	-2.212%	38,789	-63.670%
2024-06-27	2.2120	2.260000	2.210400	2.2600	+1.345%	20,935	-64.473%
2024-06-26	2.2700	2.290000	2.230000	2.2300	+1.364%	31,554	-63.996%
2024-06-25	2.2000	2.280000	2.185000	2.2000	-0.452%	48,353	-63.505%
2024-06-24	2.2500	2.250000	2.182700	2.2100	-1.778%	28,075	-63.670%
2024-06-21	2.3300	2.330000	2.240000	2.2500	-0.881%	62,406	-64.316%
2024-06-20	2.3000	2.300000	2.240000	2.2700	+0.889%	33,085	-64.630%
2024-06-18	2.2800	2.340000	2.240000	2.2500	-0.442%	27,447	-64.316%
2024-06-17	2.2500	2.327800	2.210000	2.2600	+0.444%	24,727	-64.473%
2024-06-14	2.2400	2.290000	2.200000	2.2500	+1.810%	51,362	-64.316%
2024-06-13	2.1804	2.300000	2.160000	2.2100	-0.450%	61,193	-63.670%
2024-06-12	2.2500	2.250000	2.210000	2.2200	+2.304%	13,919	-63.833%
2024-06-11	2.1400	2.220000	2.140000	2.1700	0.000%	22,391	-63.000%
2024-06-10	2.1500	2.200000	2.150000	2.1700	+0.463%	40,797	-63.000%
2024-06-07	2.2200	2.230000	2.150000	2.1600	-2.262%	38,261	-62.829%
2024-06-06	2.2100	2.270000	2.190100	2.2100	0.000%	17,167	-63.670%
2024-06-05	2.1800	2.280000	2.180000	2.2100	0.000%	35,770	-63.670%
2024-06-04	2.1600	2.236800	2.160000	2.2100	+1.376%	23,620	-63.670%
2024-06-03	2.1700	2.220000	2.170000	2.1800	+1.395%	23,514	-63.170%
2024-05-31	2.2000	2.240000	2.140000	2.1500	-1.376%	39,065	-62.656%
2024-05-30	2.1800	2.243200	2.160000	2.1800	-1.357%	39,870	-63.170%
2024-05-29	2.2200	2.300000	2.170000	2.2100	-2.212%	52,871	-63.670%
2024-05-28	2.4400	2.450000	2.250000	2.2600	-7.755%	98,665	-64.473%
2024-05-24	2.5300	2.600000	2.450000	2.4500	-2.000%	46,147	-67.229%
2024-05-23	2.7700	2.770000	2.470000	2.5000	-9.747%	55,587	-67.884%
2024-05-22	2.7000	2.850000	2.624100	2.7700	+2.214%	85,819	-71.014%
2024-05-21	2.8200	2.840000	2.690000	2.7100	-3.559%	43,728	-70.373%
2024-05-20	2.7100	2.840000	2.660000	2.8100	+3.309%	91,793	-71.427%
2024-05-17	2.6800	2.898400	2.540000	2.7200	+1.304%	137,098	-70.482%
2024-05-16	2.6800	2.700000	2.590000	2.6850	+0.187%	42,357	-70.097%
2024-05-15	2.7800	2.830000	2.670000	2.6800	-3.943%	158,640	-70.041%
2024-05-14	2.7100	2.840000	2.650000	2.7900	+2.385%	96,805	-71.222%
2024-05-13	2.6300	2.779900	2.555000	2.7250	+4.808%	119,024	-70.536%
2024-05-10	2.1000	2.670000	2.070000	2.6000	+11.111%	225,221	-69.119%
2024-05-09	2.4500	2.510000	2.250000	2.3400	-4.490%	162,607	-65.688%
2024-05-08	2.5100	2.629800	2.410000	2.4500	-2.390%	57,143	-67.229%
2024-05-07	2.6300	2.820000	2.430000	2.5100	-1.953%	108,450	-68.012%
2024-05-06	2.3500	2.700000	2.350000	2.5600	+9.402%	96,482	-68.637%
2024-05-03	2.3100	2.431100	2.300000	2.3400	+1.739%	98,640	-65.688%
2024-05-02	2.2600	2.460000	2.260000	2.3000	+0.877%	73,039	-65.091%
2024-05-01	2.3000	2.450000	2.250000	2.2800	-1.299%	92,068	-64.785%
2024-04-30	2.4600	2.460000	2.249900	2.3100	-6.855%	215,283	-65.242%
2024-04-29	2.3000	2.700000	2.300000	2.4800	+6.897%	349,283	-67.625%
2024-04-26	2.2500	2.325000	2.190000	2.3200	+4.505%	55,712	-65.392%
2024-04-25	2.1500	2.250000	2.110000	2.2200	+2.304%	28,405	-63.833%
2024-04-24	2.1200	2.215000	2.120000	2.1700	+2.358%	43,569	-63.000%
2024-04-23	2.1800	2.190200	2.100000	2.1200	-2.752%	62,552	-62.127%
2024-04-22	2.1400	2.277300	2.100000	2.1800	+4.808%	223,884	-63.170%
2024-04-19	2.0700	2.368900	2.070000	2.0800	-6.517%	327,854	-61.399%
2024-04-18	2.0900	3.210000	1.960000	2.2250	+14.103%	5,514,614	-63.915%
2024-04-17	1.9200	2.100000	1.900000	1.9500	+0.552%	43,882	-58.826%
2024-04-16	1.9500	2.020000	1.882400	1.9393	-1.056%	47,227	-58.598%
2024-04-15	2.1600	2.164500	1.910000	1.9600	-8.837%	56,860	-59.036%
2024-04-12	2.3900	2.410000	2.130100	2.1500	-8.898%	116,234	-62.656%
2024-04-11	2.5000	2.501000	2.140000	2.3600	-2.383%	128,614	-65.979%
2024-04-10	2.4080	2.486400	2.400000	2.4176	-1.242%	72,413	-66.789%
2024-04-09	2.4320	2.520000	2.432000	2.4480	+0.033%	27,015	-67.202%
2024-04-08	2.4704	2.520000	2.400000	2.4472	-0.196%	34,492	-67.191%
2024-04-05	2.5200	2.558400	2.440000	2.4520	-1.731%	35,883	-67.255%
2024-04-04	2.7200	2.761600	2.400000	2.4952	-8.373%	79,891	-67.822%
2024-04-03	2.8000	2.876800	2.704000	2.7232	-3.923%	17,860	-70.516%
2024-04-02	2.7200	2.960000	2.650400	2.8344	+6.846%	51,623	-71.673%
2024-04-01	2.7600	2.792000	2.648800	2.6528	-3.689%	54,205	-69.734%
2024-03-28	2.7096	2.840000	2.652000	2.7544	+2.776%	21,568	-70.850%
2024-03-27	2.7200	2.830400	2.646400	2.6800	+0.510%	39,255	-70.041%
2024-03-26	2.9360	2.936000	2.666400	2.6664	-8.934%	32,216	-69.888%
2024-03-25	2.9384	3.008800	2.844000	2.9280	+1.638%	15,609	-72.579%
2024-03-22	2.8200	3.008000	2.820000	2.8808	+3.715%	37,201	-72.129%
2024-03-21	2.8000	2.960000	2.756000	2.7776	-0.942%	31,600	-71.094%
2024-03-20	2.8640	2.960000	2.680000	2.8040	+1.213%	56,445	-71.366%
2024-03-19	2.7088	2.959200	2.680800	2.7704	+3.158%	66,481	-71.019%
2024-03-18	2.7760	2.840000	2.685600	2.6856	-1.207%	42,981	-70.104%
2024-03-15	2.8152	2.880000	2.706400	2.7184	-4.765%	31,603	-70.464%
2024-03-14	2.6944	2.940800	2.680000	2.8544	+5.719%	49,860	-71.871%
2024-03-13	2.8584	2.904000	2.700000	2.7000	-5.726%	38,464	-70.263%
2024-03-12	2.8800	2.919200	2.734400	2.8640	-0.556%	22,334	-71.966%
2024-03-11	3.0600	3.116000	2.789600	2.8800	-3.148%	82,362	-72.122%
2024-03-08	3.0240	3.116800	2.960800	2.9736	-3.001%	39,964	-72.999%
2024-03-07	3.0776	3.158400	2.960000	3.0656	+1.376%	32,286	-73.809%
2024-03-06	3.1904	3.264000	2.968000	3.0240	-4.328%	20,333	-73.449%
2024-03-05	3.3080	3.440000	3.008000	3.1608	-4.565%	29,265	-74.598%
2024-03-04	3.4400	3.484800	3.200000	3.3120	+3.474%	68,316	-75.758%
2024-03-01	3.0400	3.295200	2.400000	3.2008	+5.068%	273,174	-74.916%
2024-02-29	3.5280	3.576000	2.976000	3.0464	-11.442%	108,152	-73.644%
2024-02-28	3.5216	3.600000	3.376000	3.4400	-2.295%	71,247	-76.660%
2024-02-27	3.8400	3.912000	3.515200	3.5208	-10.165%	91,558	-77.196%
2024-02-26	3.8400	4.139200	3.680000	3.9192	+0.740%	176,077	-79.514%
2024-02-23	4.8656	5.040000	3.660000	3.8904	-40.506%	604,233	-79.362%
2024-02-22	6.3200	6.800000	6.286400	6.5392	+3.468%	77,593	-87.722%
2024-02-21	6.4000	6.612000	6.080800	6.3200	-1.888%	19,242	-87.296%
2024-02-20	6.8000	7.097600	6.400000	6.4416	-0.678%	28,893	-87.536%
2024-02-16	6.0416	6.800000	6.000000	6.4856	+5.974%	43,738	-87.620%
2024-02-15	6.1600	6.274400	5.884800	6.1200	-0.765%	18,220	-86.881%
2024-02-14	6.1760	6.451200	6.050400	6.1672	+4.204%	18,168	-86.981%
2024-02-13	6.2400	6.312000	5.760000	5.9184	-4.295%	22,592	-86.434%
2024-02-12	6.1600	6.476800	6.160000	6.1840	+0.130%	16,093	-87.016%
2024-02-09	6.4800	6.720000	6.096000	6.1760	-5.160%	27,079	-87.000%
2024-02-08	6.6880	6.688000	6.480000	6.5120	-0.720%	7,529	-87.670%
2024-02-07	6.5600	6.880000	6.400000	6.5592	-1.431%	15,234	-87.759%
2024-02-06	6.8400	6.840000	6.396400	6.6544	-1.504%	14,781	-87.934%
2024-02-05	6.9600	6.991200	6.496000	6.7560	-1.493%	22,729	-88.116%
2024-02-02	7.0400	7.152000	6.820800	6.8584	-1.742%	11,943	-88.293%
2024-02-01	7.0400	7.414400	6.812800	6.9800	+0.172%	23,296	-88.497%
2024-01-31	7.4400	7.520000	6.904800	6.9680	-2.135%	36,327	-88.477%
2024-01-30	6.6400	7.289600	6.640000	7.1200	+5.952%	27,721	-88.723%
2024-01-29	6.6960	6.878400	6.488800	6.7200	+0.454%	27,176	-88.052%
2024-01-26	6.4824	6.689600	6.403200	6.6896	+4.525%	15,470	-87.998%
2024-01-25	6.3112	6.480000	6.216000	6.4000	+2.934%	14,788	-87.455%
2024-01-24	6.3200	6.399200	6.140800	6.2176	+2.263%	18,978	-87.087%
2024-01-23	6.5600	6.560000	6.005600	6.0800	-4.630%	21,720	-86.794%
2024-01-22	6.1600	6.399200	5.924800	6.3752	+3.145%	14,680	-87.406%
2024-01-19	6.3112	6.341600	5.840000	6.1808	+0.835%	24,301	-87.010%
2024-01-18	6.0880	6.301600	5.768000	6.1296	-4.009%	43,366	-86.901%
2024-01-17	6.1384	6.385600	5.936000	6.3856	+2.517%	18,321	-87.426%
2024-01-16	6.4000	6.400000	5.960000	6.2288	+0.581%	34,693	-87.110%
2024-01-12	6.2000	6.278400	5.706400	6.1928	+0.402%	70,662	-87.035%
2024-01-11	6.6216	6.720000	6.160000	6.1680	-4.342%	40,763	-86.983%
2024-01-10	6.6400	6.800800	6.320000	6.4480	-1.707%	20,008	-87.548%
2024-01-09	6.3200	6.631200	6.240000	6.5600	+4.592%	20,432	-87.761%
2024-01-08	6.7040	6.704000	6.200800	6.2720	-4.355%	42,049	-87.199%
2024-01-05	6.8800	6.880000	6.403200	6.5576	-4.464%	22,082	-87.756%
2024-01-04	6.6400	6.960000	6.426400	6.8640	+1.526%	22,899	-88.303%
2024-01-03	7.1280	7.200800	6.440000	6.7608	-3.966%	24,405	-88.124%
2024-01-02	6.7200	7.440000	6.640000	7.0400	+6.538%	40,020	-88.595%
2023-12-29	6.4800	6.800000	6.403200	6.6080	+0.732%	57,351	-87.850%
2023-12-28	6.6400	6.960000	6.457600	6.5600	-2.497%	27,702	-87.761%
2023-12-27	6.8000	7.040000	6.560000	6.7280	-2.887%	33,213	-88.066%
2023-12-26	6.6400	7.160000	6.580800	6.9280	+7.471%	43,243	-88.411%
2023-12-22	5.9416	6.559200	5.763200	6.4464	+4.977%	63,583	-87.545%
2023-12-21	6.0000	6.152800	5.760000	6.1408	+2.347%	31,704	-86.925%
2023-12-20	6.2400	6.401600	5.828800	6.0000	-3.735%	37,495	-86.618%
2023-12-19	6.4000	6.466400	6.160000	6.2328	+0.013%	18,871	-87.118%
2023-12-18	6.3200	6.560000	6.160000	6.2320	-2.625%	45,186	-87.116%
2023-12-15	6.4800	6.648000	6.040000	6.4000	-1.076%	47,776	-87.455%
2023-12-14	6.1600	6.776000	6.080000	6.4696	+7.255%	54,797	-87.590%
2023-12-13	5.9200	6.177600	5.760000	6.0320	+2.585%	31,478	-86.689%
2023-12-12	6.2296	6.255200	5.880000	5.8800	-5.697%	27,746	-86.345%
2023-12-11	6.5600	6.560000	6.080000	6.2352	-7.214%	31,091	-87.123%
2023-12-08	6.5712	6.720000	6.024000	6.7200	+4.193%	44,167	-88.052%
2023-12-07	6.3664	6.559200	6.080000	6.4496	+2.051%	55,443	-87.551%
2023-12-06	6.6400	6.880000	6.236800	6.3200	-5.975%	47,584	-87.296%
2023-12-05	6.4000	7.186400	6.088000	6.7216	+15.096%	150,801	-88.055%
2023-12-04	6.1072	6.216000	5.600800	5.8400	-2.013%	31,684	-86.252%
2023-12-01	5.3600	5.999200	5.360000	5.9600	+9.639%	61,195	-86.529%
2023-11-30	5.2816	5.496000	5.280000	5.4360	-0.059%	30,402	-85.230%