Dark

SMSI
Smith Micro Software Inc
stock NASDAQ

At Close

Sep 16, 2025 3:59:30 PM EDT

0.7098USD+0.939%(+0.0066)66,620

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 15, 2025 8:33:30 AM EDT

0.7000USD-0.455%(-0.0032)0

After-hours

Sep 15, 2025 4:16:30 PM EDT

0.7172USD+1.328%(+0.0094)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	0.7100	0.710000	0.710000	0.7098	+0.939%	66,620	0.000%
2025-09-15	0.6900	0.719900	0.690000	0.7032	+0.716%	119,983	+0.939%
2025-09-12	0.7450	0.759900	0.690000	0.6982	-4.813%	178,903	+1.661%
2025-09-11	0.7120	0.744500	0.711900	0.7335	+0.466%	122,862	-3.231%
2025-09-10	0.7310	0.768400	0.720500	0.7301	-3.795%	129,456	-2.780%
2025-09-09	0.7200	0.759900	0.720000	0.7589	+5.286%	207,985	-6.470%
2025-09-08	0.7200	0.735000	0.716100	0.7208	-2.568%	116,773	-1.526%
2025-09-05	0.7301	0.741700	0.715000	0.7398	+1.356%	87,606	-4.055%
2025-09-04	0.7230	0.741700	0.720600	0.7299	+1.122%	45,901	-2.754%
2025-09-03	0.7270	0.739900	0.710000	0.7218	-2.683%	68,477	-1.663%
2025-09-02	0.7402	0.754000	0.730000	0.7417	+0.203%	89,171	-4.301%
2025-08-29	0.7490	0.757900	0.730000	0.7402	+2.026%	91,285	-4.107%
2025-08-28	0.7300	0.755000	0.710000	0.7255	-0.752%	99,653	-2.164%
2025-08-27	0.7170	0.769700	0.709149	0.7310	+3.850%	207,688	-2.900%
2025-08-26	0.6750	0.719000	0.673200	0.7039	+3.378%	108,114	+0.838%
2025-08-25	0.7100	0.710000	0.671700	0.6809	-2.729%	124,796	+4.244%
2025-08-22	0.6611	0.719000	0.661100	0.7000	+3.550%	124,949	+1.400%
2025-08-21	0.6710	0.699800	0.665900	0.6760	-1.901%	66,244	+5.000%
2025-08-20	0.6900	0.699900	0.650000	0.6891	+1.487%	60,221	+3.004%
2025-08-19	0.6900	0.705001	0.664000	0.6790	-2.161%	109,384	+4.536%
2025-08-18	0.7100	0.720000	0.681500	0.6940	-0.857%	92,798	+2.277%
2025-08-15	0.6910	0.704195	0.680000	0.7000	+0.143%	106,763	+1.400%
2025-08-14	0.6887	0.710500	0.680100	0.6990	-1.549%	61,385	+1.545%
2025-08-13	0.6900	0.718900	0.682900	0.7100	+3.968%	223,305	-0.028%
2025-08-12	0.6578	0.690000	0.647900	0.6829	+5.418%	162,176	+3.939%
2025-08-11	0.7000	0.700000	0.642900	0.6478	-4.285%	214,936	+9.571%
2025-08-08	0.6990	0.699000	0.670000	0.6768	+0.864%	204,435	+4.876%
2025-08-07	0.8200	0.840000	0.664300	0.6710	-12.732%	647,352	+5.782%
2025-08-06	0.7131	0.790000	0.692873	0.7689	+6.084%	1,031,658	-7.686%
2025-08-05	0.7200	0.750000	0.683100	0.7248	+0.667%	213,273	-2.070%
2025-08-04	0.7000	0.750000	0.700000	0.7200	+3.004%	144,881	-1.417%
2025-08-01	0.6860	0.700000	0.650200	0.6990	+2.059%	330,967	+1.545%
2025-07-31	0.7200	0.737599	0.660000	0.6849	-3.112%	609,863	+3.636%
2025-07-30	0.7413	0.762000	0.700100	0.7069	-2.644%	270,942	+0.410%
2025-07-29	0.7831	0.789999	0.700000	0.7261	-6.791%	534,253	-2.245%
2025-07-28	0.8195	0.820000	0.760000	0.7790	-1.380%	333,847	-8.883%
2025-07-25	0.7600	0.798900	0.740550	0.7899	+5.026%	415,045	-10.141%
2025-07-24	0.8000	0.800000	0.752100	0.7521	-4.797%	500,606	-5.624%
2025-07-23	0.8210	0.857900	0.710200	0.7900	-3.694%	979,415	-10.152%
2025-07-22	0.8500	0.860000	0.810000	0.8203	-2.310%	390,124	-13.471%
2025-07-21	0.8900	0.900000	0.813400	0.8397	-5.375%	456,533	-15.470%
2025-07-18	0.9447	0.958800	0.875000	0.8874	-3.016%	377,628	-20.014%
2025-07-17	1.0700	1.090000	0.870000	0.9150	-19.027%	985,297	-22.426%
2025-07-16	1.0600	1.169900	1.060000	1.1300	+7.619%	146,383	-37.186%
2025-07-15	1.1300	1.170000	1.040000	1.0500	-7.080%	240,387	-32.400%
2025-07-14	1.0500	1.300000	1.050000	1.1300	+8.654%	680,197	-37.186%
2025-07-11	0.9100	1.084900	0.910000	1.0400	+11.564%	406,417	-31.750%
2025-07-10	0.9530	0.958500	0.910100	0.9322	-1.770%	188,628	-23.858%
2025-07-09	0.8790	0.950000	0.819500	0.9490	+2.043%	2,088,901	-25.205%
2025-07-08	0.9000	0.940000	0.900000	0.9300	+2.649%	85,816	-23.677%
2025-07-07	0.8980	0.929700	0.898000	0.9060	-0.538%	44,510	-21.656%
2025-07-03	0.8943	0.950000	0.880500	0.9109	+1.121%	90,083	-22.077%
2025-07-02	0.9000	0.919000	0.873400	0.9008	+3.303%	86,380	-21.203%
2025-07-01	0.8690	0.890000	0.851600	0.8720	+1.184%	55,299	-18.601%
2025-06-30	0.8905	0.907500	0.840300	0.8618	-4.563%	147,066	-17.638%
2025-06-27	0.9247	0.947613	0.880200	0.9030	-3.885%	82,381	-21.395%
2025-06-26	0.9600	0.961700	0.910100	0.9395	-0.991%	86,234	-24.449%
2025-06-25	0.9800	0.980000	0.930000	0.9489	+0.413%	52,761	-25.198%
2025-06-24	0.9200	0.950000	0.890100	0.9450	+7.975%	200,990	-24.889%
2025-06-23	0.8465	0.923000	0.845000	0.8752	+2.124%	87,606	-18.899%
2025-06-20	0.8916	0.899900	0.857000	0.8570	-3.881%	65,205	-17.176%
2025-06-18	0.8880	0.904800	0.840000	0.8916	-0.011%	58,638	-20.390%
2025-06-17	0.9300	0.939800	0.870000	0.8917	-4.926%	95,450	-20.399%
2025-06-16	0.9250	0.975600	0.911000	0.9379	+1.395%	149,182	-24.320%
2025-06-13	0.9800	0.999100	0.920000	0.9250	-5.612%	115,799	-23.265%
2025-06-12	0.9258	0.989900	0.925800	0.9800	+5.866%	143,429	-27.571%
2025-06-11	0.9100	0.960000	0.846300	0.9257	+1.736%	119,694	-23.323%
2025-06-10	0.8710	0.910000	0.871000	0.9099	+1.574%	60,544	-21.991%
2025-06-09	0.9000	0.920000	0.860001	0.8958	-0.433%	96,275	-20.764%
2025-06-06	0.8018	0.910000	0.800000	0.8997	+12.210%	218,273	-21.107%
2025-06-05	0.7944	0.844000	0.791400	0.8018	-2.100%	68,202	-11.474%
2025-06-04	0.8000	0.860000	0.785600	0.8190	+1.613%	83,314	-13.333%
2025-06-03	0.8048	0.830000	0.788000	0.8060	-1.587%	58,968	-11.935%
2025-06-02	0.8100	0.829700	0.785000	0.8190	+0.405%	200,056	-13.333%
2025-05-30	0.8500	0.852000	0.800000	0.8157	-1.947%	112,881	-12.983%
2025-05-29	0.8250	0.860000	0.821800	0.8319	-0.964%	57,990	-14.677%
2025-05-28	0.8200	0.850000	0.800100	0.8400	+2.439%	102,119	-15.500%
2025-05-27	0.7900	0.863900	0.790000	0.8200	+3.784%	88,473	-13.439%
2025-05-23	0.8490	0.850000	0.770000	0.7901	-1.594%	107,076	-10.163%
2025-05-22	0.7600	0.815900	0.760000	0.8029	+2.936%	46,102	-11.595%
2025-05-21	0.8454	0.850000	0.775000	0.7800	-8.686%	161,161	-9.000%
2025-05-20	0.9000	0.900000	0.821700	0.8542	-4.022%	174,022	-16.905%
2025-05-19	0.9000	0.916800	0.870100	0.8900	-0.112%	86,111	-20.247%
2025-05-16	0.8771	0.939900	0.835400	0.8910	+1.585%	182,523	-20.337%
2025-05-15	0.9200	0.920000	0.800000	0.8771	-5.688%	132,905	-19.074%
2025-05-14	0.9165	0.950000	0.900000	0.9300	+1.473%	118,374	-23.677%
2025-05-13	0.9401	0.960000	0.910000	0.9165	-2.510%	144,099	-22.553%
2025-05-12	0.9420	1.000000	0.930500	0.9401	-3.072%	167,404	-24.497%
2025-05-09	0.9601	1.000000	0.920200	0.9699	+0.958%	129,664	-26.817%
2025-05-08	0.9718	1.000000	0.910100	0.9607	-8.067%	360,107	-26.116%
2025-05-07	0.9500	1.050000	0.950000	1.0450	+13.095%	145,571	-32.077%
2025-05-06	1.0900	1.090000	0.910000	0.9240	-10.291%	298,833	-23.182%
2025-05-05	1.0500	1.050000	1.002600	1.0300	-1.905%	57,879	-31.087%
2025-05-02	1.0800	1.080000	1.020000	1.0500	-0.943%	100,813	-32.400%
2025-05-01	0.9900	1.070000	0.989999	1.0600	+7.136%	64,134	-33.038%
2025-04-30	0.9800	1.010000	0.950000	0.9894	-2.040%	70,742	-28.260%
2025-04-29	1.0900	1.134900	1.010000	1.0100	-9.821%	139,206	-29.723%
2025-04-28	1.1800	1.180000	1.070000	1.1200	-4.274%	183,579	-36.625%
2025-04-25	1.0800	1.170000	1.060000	1.1700	+10.377%	228,262	-39.333%
2025-04-24	1.0700	1.090000	1.000000	1.0600	+1.923%	99,776	-33.038%
2025-04-23	1.1000	1.110000	1.010001	1.0400	-0.952%	127,567	-31.750%
2025-04-22	0.9300	1.070000	0.903500	1.0500	+17.978%	188,217	-32.400%
2025-04-21	0.9300	0.940000	0.850200	0.8900	-2.668%	76,935	-20.247%
2025-04-17	0.9400	0.940000	0.880000	0.9144	+2.753%	65,572	-22.375%
2025-04-16	0.8300	0.944700	0.830000	0.8899	+7.217%	193,288	-20.238%
2025-04-15	0.8300	0.840000	0.790000	0.8300	+3.106%	99,549	-14.482%
2025-04-14	0.8138	0.820000	0.750000	0.8050	+1.131%	101,491	-11.826%
2025-04-11	0.7900	0.807000	0.740000	0.7960	+4.847%	151,911	-10.829%
2025-04-10	0.7900	0.790000	0.726400	0.7592	-3.655%	103,515	-6.507%
2025-04-09	0.7500	0.800000	0.720000	0.7880	+6.486%	109,785	-9.924%
2025-04-08	0.8100	0.810000	0.730000	0.7400	-2.632%	67,290	-4.081%
2025-04-07	0.7052	0.780000	0.657000	0.7600	+5.556%	171,510	-6.605%
2025-04-04	0.7690	0.796500	0.686600	0.7200	-2.965%	268,607	-1.417%
2025-04-03	0.7400	0.785700	0.680000	0.7420	-2.497%	165,344	-4.340%
2025-04-02	0.7469	0.810000	0.746900	0.7610	-1.806%	74,863	-6.728%
2025-04-01	0.7798	0.800000	0.730000	0.7750	+5.730%	81,824	-8.413%
2025-03-31	0.7790	0.787000	0.720000	0.7330	+0.178%	96,518	-3.165%
2025-03-28	0.7709	0.798000	0.720000	0.7317	-8.182%	166,711	-2.993%
2025-03-27	0.8200	0.840000	0.770900	0.7969	-3.054%	80,268	-10.930%
2025-03-26	0.8235	0.840900	0.770000	0.8220	-2.143%	237,974	-13.650%
2025-03-25	0.8600	0.870000	0.800100	0.8400	-2.212%	140,202	-15.500%
2025-03-24	0.8100	0.870000	0.810000	0.8590	+5.141%	111,779	-17.369%
2025-03-21	0.8000	0.888000	0.790000	0.8170	+2.253%	150,441	-13.121%
2025-03-20	0.7970	0.800000	0.750000	0.7990	+1.783%	73,153	-11.164%
2025-03-19	0.8300	0.830000	0.760000	0.7850	-4.116%	121,473	-9.580%
2025-03-18	0.8101	0.849300	0.810100	0.8187	-0.159%	109,997	-13.302%
2025-03-17	0.7700	0.820000	0.750000	0.8200	+9.993%	210,631	-13.439%
2025-03-14	0.7400	0.745500	0.710000	0.7455	+2.123%	126,361	-4.789%
2025-03-13	0.7419	0.741900	0.700000	0.7300	+3.006%	356,254	-2.767%
2025-03-12	0.9800	0.980000	0.603900	0.7087	-34.074%	2,092,334	+0.155%
2025-03-11	1.1100	1.110000	1.020000	1.0750	-5.702%	1,570,394	-33.972%
2025-03-10	1.1700	1.190000	1.130000	1.1400	-5.785%	102,095	-37.737%
2025-03-07	1.2000	1.210000	1.150000	1.2100	0.000%	53,325	-41.339%
2025-03-06	1.2100	1.240000	1.169000	1.2100	-1.626%	90,059	-41.339%
2025-03-05	1.2100	1.240000	1.180000	1.2300	+1.653%	90,186	-42.293%
2025-03-04	1.1100	1.220000	1.110000	1.2100	+6.140%	120,370	-41.339%
2025-03-03	1.3200	1.320000	1.112200	1.1400	-12.308%	249,266	-37.737%
2025-02-28	1.3400	1.360000	1.270000	1.3000	-5.109%	156,035	-45.400%
2025-02-27	1.3600	1.370000	1.300000	1.3700	+1.481%	150,957	-48.190%
2025-02-26	1.3700	1.370000	1.310000	1.3500	+2.273%	93,498	-47.422%
2025-02-25	1.3300	1.350000	1.260000	1.3200	-2.941%	217,013	-46.227%
2025-02-24	1.4100	1.430000	1.305000	1.3600	-2.158%	94,823	-47.809%
2025-02-21	1.4400	1.440000	1.359700	1.3900	-2.797%	148,106	-48.935%
2025-02-20	1.3900	1.430000	1.330000	1.4300	+2.143%	131,801	-50.364%
2025-02-19	1.4600	1.460000	1.360000	1.4000	-4.110%	290,710	-49.300%
2025-02-18	1.4200	1.549200	1.380000	1.4600	+5.036%	328,056	-51.384%
2025-02-14	1.4200	1.440000	1.330000	1.3900	-0.714%	152,849	-48.935%
2025-02-13	1.3900	1.437400	1.310000	1.4000	+0.719%	103,093	-49.300%
2025-02-12	1.4500	1.460000	1.370000	1.3900	-4.795%	157,691	-48.935%
2025-02-11	1.4200	1.500000	1.380000	1.4600	+1.389%	148,255	-51.384%
2025-02-10	1.4700	1.500000	1.390000	1.4400	+2.128%	218,770	-50.708%
2025-02-07	1.5400	1.555000	1.280000	1.4100	-7.237%	344,102	-49.660%
2025-02-06	1.5700	1.648400	1.500000	1.5200	0.000%	359,163	-53.303%
2025-02-05	1.4000	1.560000	1.350100	1.5200	+12.593%	491,489	-53.303%
2025-02-04	1.2500	1.350000	1.240000	1.3500	+8.871%	182,184	-47.422%
2025-02-03	1.2400	1.260000	1.190000	1.2400	-2.362%	201,024	-42.758%
2025-01-31	1.3100	1.320000	1.235000	1.2700	-2.308%	165,872	-44.110%
2025-01-30	1.3100	1.330000	1.260000	1.3000	+0.775%	107,542	-45.400%
2025-01-29	1.3000	1.310000	1.250000	1.2900	0.000%	108,358	-44.977%
2025-01-28	1.3000	1.330000	1.267500	1.2900	-0.769%	127,752	-44.977%
2025-01-27	1.2900	1.360000	1.238100	1.3000	-1.515%	243,317	-45.400%
2025-01-24	1.2600	1.360000	1.210000	1.3200	+4.762%	193,068	-46.227%
2025-01-23	1.2700	1.338600	1.235000	1.2600	-1.563%	165,233	-43.667%
2025-01-22	1.2700	1.380000	1.240000	1.2800	+2.400%	297,173	-44.547%
2025-01-21	1.2000	1.275500	1.150200	1.2500	+10.619%	280,836	-43.216%
2025-01-17	1.1200	1.170000	1.110000	1.1300	0.000%	119,277	-37.186%
2025-01-16	1.1400	1.180000	1.050000	1.1300	-0.877%	255,509	-37.186%
2025-01-15	1.2100	1.240000	1.080000	1.1400	-2.564%	288,543	-37.737%
2025-01-14	1.2600	1.276300	1.120000	1.1700	-4.878%	418,665	-39.333%
2025-01-13	1.3800	1.394700	1.160000	1.2300	-9.559%	640,378	-42.293%
2025-01-10	1.3800	1.640000	1.350000	1.3600	-0.730%	656,276	-47.809%
2025-01-08	1.6400	1.640000	1.350000	1.3700	-15.951%	629,193	-48.190%
2025-01-07	1.8900	1.950000	1.530000	1.6300	-12.366%	1,172,443	-56.454%
2025-01-06	1.4200	1.870000	1.420000	1.8600	+32.857%	1,681,591	-61.839%
2025-01-03	1.4600	1.479500	1.360000	1.4000	-3.448%	309,099	-49.300%
2025-01-02	1.3600	1.464500	1.300000	1.4500	+10.687%	571,523	-51.048%
2024-12-31	1.3900	1.400000	1.280000	1.3100	-5.755%	285,916	-45.817%
2024-12-30	1.4700	1.590000	1.230000	1.3900	-4.138%	582,796	-48.935%
2024-12-27	1.6400	1.670000	1.380000	1.4500	-10.494%	1,139,602	-51.048%
2024-12-26	1.2900	1.630000	1.280000	1.6200	+27.559%	1,509,255	-56.185%
2024-12-24	1.2600	1.480000	1.110000	1.2700	+0.794%	1,330,530	-44.110%
2024-12-23	1.0100	1.280000	1.000000	1.2600	+29.977%	1,773,459	-43.667%
2024-12-20	0.9500	0.999700	0.897600	0.9694	+2.042%	376,550	-26.779%
2024-12-19	0.9975	1.020000	0.880000	0.9500	-1.370%	361,817	-25.284%
2024-12-18	1.0200	1.100000	0.930000	0.9632	-3.400%	529,217	-26.308%
2024-12-17	0.8850	1.080000	0.817000	0.9971	+13.954%	1,007,772	-28.814%
2024-12-16	0.7886	0.929399	0.760000	0.8750	+15.894%	462,635	-18.880%
2024-12-13	0.7700	0.790000	0.746500	0.7550	-1.243%	51,842	-5.987%
2024-12-12	0.7902	0.798000	0.723000	0.7645	-4.438%	97,542	-7.155%
2024-12-11	0.7500	0.800000	0.730000	0.8000	+7.919%	143,315	-11.275%
2024-12-10	0.7500	0.759000	0.710000	0.7413	-0.776%	133,165	-4.249%
2024-12-09	0.7220	0.760000	0.703000	0.7471	+3.764%	82,279	-4.993%
2024-12-06	0.7000	0.730000	0.680000	0.7200	+4.378%	155,111	-1.417%
2024-12-05	0.7557	0.755700	0.660100	0.6898	-5.104%	288,374	+2.899%
2024-12-04	0.8000	0.826999	0.700000	0.7269	-8.543%	578,205	-2.352%
2024-12-03	0.8450	0.845100	0.770000	0.7948	-3.661%	188,118	-10.695%
2024-12-02	0.8500	0.850500	0.790000	0.8250	-4.070%	168,489	-13.964%
2024-11-29	0.9000	0.900000	0.825400	0.8600	-0.509%	86,078	-17.465%
2024-11-27	0.8400	0.877100	0.800500	0.8644	+4.611%	93,193	-17.885%
2024-11-26	0.8750	0.875000	0.801900	0.8263	-3.952%	104,790	-14.099%
2024-11-25	0.7890	0.877100	0.770000	0.8603	+12.885%	243,258	-17.494%
2024-11-22	0.7601	0.827100	0.750000	0.7621	+0.250%	261,568	-6.863%
2024-11-21	0.7789	0.780500	0.735000	0.7602	-2.413%	94,202	-6.630%
2024-11-20	0.7432	0.789000	0.730000	0.7790	+3.867%	100,800	-8.883%
2024-11-19	0.7686	0.779000	0.725500	0.7500	-5.351%	243,857	-5.360%
2024-11-18	0.8400	0.840000	0.773650	0.7924	-2.173%	299,358	-10.424%
2024-11-15	0.8355	0.850000	0.760000	0.8100	-4.773%	257,247	-12.370%
2024-11-14	0.8800	0.896000	0.770000	0.8506	-3.735%	251,906	-16.553%
2024-11-13	0.9330	0.933000	0.880000	0.8836	-1.604%	270,708	-19.670%
2024-11-12	0.8891	0.909900	0.880000	0.8980	+0.899%	194,910	-20.958%
2024-11-11	0.8924	0.930000	0.880000	0.8900	-3.261%	224,868	-20.247%
2024-11-08	0.8204	0.920000	0.820400	0.9200	+10.977%	369,131	-22.848%
2024-11-07	0.7950	0.829000	0.764400	0.8290	+3.937%	99,026	-14.379%
2024-11-06	0.7977	0.810000	0.750000	0.7976	+0.694%	177,706	-11.008%
2024-11-05	0.7749	0.797000	0.700000	0.7921	+0.431%	103,922	-10.390%
2024-11-04	0.8300	0.830000	0.752000	0.7887	-2.630%	93,689	-10.004%
2024-11-01	0.7850	0.822500	0.785000	0.8100	+3.172%	88,468	-12.370%
2024-10-31	0.8400	0.840000	0.780100	0.7851	-5.296%	90,585	-9.591%
2024-10-30	0.8100	0.840000	0.807000	0.8290	+1.085%	62,989	-14.379%
2024-10-29	0.8500	0.850000	0.805000	0.8201	-1.193%	86,469	-13.450%
2024-10-28	0.8399	0.850000	0.775000	0.8300	+1.953%	174,016	-14.482%
2024-10-25	0.8270	0.850000	0.790500	0.8141	-2.968%	189,075	-12.812%
2024-10-24	0.8010	0.859700	0.800000	0.8390	+2.330%	189,453	-15.399%
2024-10-23	0.8602	0.876600	0.790500	0.8199	-6.670%	267,362	-13.428%
2024-10-22	0.9200	0.925000	0.852500	0.8785	-2.853%	117,205	-19.203%
2024-10-21	0.8682	1.100000	0.868200	0.9043	-1.632%	260,736	-21.508%
2024-10-18	0.9200	0.950000	0.881300	0.9193	-2.761%	147,852	-22.789%
2024-10-17	0.9500	0.979899	0.901900	0.9454	+2.761%	142,050	-24.921%
2024-10-16	0.9800	1.000000	0.900000	0.9200	-5.076%	254,192	-22.848%
2024-10-15	1.0200	1.030000	0.950000	0.9692	-4.980%	209,230	-26.764%
2024-10-14	1.0300	1.050000	1.015100	1.0200	+2.000%	79,753	-30.412%
2024-10-11	1.0200	1.030000	0.965000	1.0000	-3.846%	295,138	-29.020%
2024-10-10	1.1200	1.120000	1.030000	1.0400	-7.143%	360,923	-31.750%
2024-10-09	1.1200	1.161000	1.050000	1.1200	0.000%	266,197	-36.625%
2024-10-08	1.1100	1.140000	1.020000	1.1200	-0.885%	446,494	-36.625%
2024-10-07	1.1500	1.300000	1.090000	1.1300	-1.739%	899,053	-37.186%
2024-10-04	1.0800	1.180000	1.060000	1.1500	+6.481%	753,052	-38.278%
2024-10-03	1.0300	1.080000	1.000000	1.0800	+2.857%	331,633	-34.278%
2024-10-02	1.0600	1.128000	1.020000	1.0500	0.000%	739,302	-32.400%
2024-10-01	1.0100	1.070000	0.950000	1.0500	+2.941%	290,269	-32.400%
2024-09-30	1.0100	1.040000	0.993100	1.0200	-0.971%	227,162	-30.412%
2024-09-27	0.9690	1.125000	0.930000	1.0300	+9.006%	1,063,363	-31.087%
2024-09-26	0.9600	0.970000	0.920000	0.9449	+0.983%	330,937	-24.881%
2024-09-25	0.9600	1.000000	0.905200	0.9357	-2.531%	583,687	-24.142%
2024-09-24	0.9300	0.980000	0.900000	0.9600	+2.982%	719,300	-26.063%
2024-09-23	0.9999	1.030000	0.892200	0.9322	-3.897%	1,003,157	-23.858%
2024-09-20	0.9266	1.020000	0.891000	0.9700	+6.593%	1,959,201	-26.825%
2024-09-19	0.9941	1.480000	0.842800	0.9100	-10.784%	17,093,525	-22.000%
2024-09-18	0.9200	1.130000	0.900000	1.0200	-10.526%	8,651,855	-30.412%
2024-09-17	0.8500	1.200000	0.717000	1.1400	+117.973%	187,815,375	-37.737%
2024-09-16	0.5980	0.598000	0.520100	0.5230	-8.550%	10,407,021	+35.717%
2024-09-13	0.6000	0.619999	0.550000	0.5719	-4.365%	102,076	+24.113%
2024-09-12	0.5900	0.650500	0.588600	0.5980	+0.336%	257,358	+18.696%
2024-09-11	0.5403	0.596000	0.540300	0.5960	+2.759%	41,585	+19.094%
2024-09-10	0.5870	0.587000	0.560100	0.5800	+3.757%	43,326	+22.379%
2024-09-09	0.5638	0.568000	0.540000	0.5590	+0.884%	36,932	+26.977%
2024-09-06	0.5700	0.579000	0.521300	0.5541	-2.499%	77,038	+28.100%
2024-09-05	0.5759	0.593427	0.560000	0.5683	-0.298%	51,106	+24.899%
2024-09-04	0.5975	0.605000	0.560000	0.5700	-7.468%	136,665	+24.526%
2024-09-03	0.6430	0.643000	0.590000	0.6160	-0.340%	196,158	+15.227%
2024-08-30	0.6071	0.640300	0.590010	0.6181	+3.206%	159,076	+14.836%
2024-08-29	0.6300	0.630000	0.582210	0.5989	-3.884%	162,618	+18.517%
2024-08-28	0.6450	0.645700	0.616500	0.6231	-3.530%	56,814	+13.914%
2024-08-27	0.6400	0.650000	0.630000	0.6459	+1.017%	29,916	+9.893%
2024-08-26	0.6500	0.650000	0.630400	0.6394	-0.868%	99,837	+11.010%
2024-08-23	0.6690	0.698000	0.605000	0.6450	-3.587%	309,782	+10.047%
2024-08-22	0.7600	0.768900	0.633000	0.6690	-8.967%	335,972	+6.099%
2024-08-21	0.7191	0.748200	0.686500	0.7349	+4.881%	43,394	-3.415%
2024-08-20	0.8130	0.839100	0.660701	0.7007	-13.728%	490,514	+1.299%
2024-08-19	0.8390	0.877000	0.800100	0.8122	-3.194%	79,539	-12.608%
2024-08-16	0.8296	0.850000	0.799180	0.8390	+1.206%	120,945	-15.399%
2024-08-15	0.8300	0.879000	0.791000	0.8290	+5.404%	85,058	-14.379%
2024-08-14	0.9000	0.900000	0.770090	0.7865	-11.629%	212,399	-9.752%
2024-08-13	0.9070	0.907000	0.860000	0.8900	+4.411%	105,633	-20.247%
2024-08-12	1.1200	1.150000	0.850100	0.8524	-23.207%	360,975	-16.729%
2024-08-09	1.1000	1.130000	1.100000	1.1100	+2.778%	119,700	-36.054%
2024-08-08	1.5700	1.570000	1.035000	1.0800	-38.983%	865,938	-34.278%
2024-08-07	1.8300	1.840000	1.750000	1.7700	+2.017%	70,141	-59.898%
2024-08-06	1.8900	1.950000	1.700000	1.7350	-8.201%	193,859	-59.089%
2024-08-05	1.8800	1.910000	1.860000	1.8900	-4.545%	51,943	-62.444%
2024-08-02	2.0200	2.140000	1.920000	1.9800	-20.161%	166,458	-64.152%
2024-08-01	2.4600	2.480000	2.380100	2.4800	+1.224%	69,599	-71.379%
2024-07-31	2.4400	2.480000	2.375000	2.4500	+0.410%	11,020	-71.029%
2024-07-30	2.5400	2.540000	2.360000	2.4400	-2.789%	26,789	-70.910%
2024-07-29	2.5700	2.570000	2.425000	2.5100	-2.335%	12,465	-71.721%
2024-07-26	2.5000	2.570000	2.450000	2.5700	+3.629%	14,194	-72.381%
2024-07-25	2.4500	2.540000	2.380000	2.4800	+1.639%	14,488	-71.379%
2024-07-24	2.3500	2.450000	2.350000	2.4400	+0.826%	6,817	-70.910%
2024-07-23	2.3300	2.465000	2.330000	2.4200	+6.608%	57,389	-70.669%
2024-07-22	2.2800	2.330000	2.230000	2.2700	-1.304%	26,718	-68.731%
2024-07-19	2.4000	2.410000	2.250000	2.3000	-1.288%	19,488	-69.139%
2024-07-18	2.5100	2.510000	2.290000	2.3300	-5.668%	40,663	-69.536%
2024-07-17	2.3400	2.570000	2.330000	2.4700	+4.661%	113,861	-71.263%
2024-07-16	2.2600	2.360000	2.260000	2.3600	-0.422%	13,283	-69.924%
2024-07-15	2.3100	2.370000	2.290000	2.3700	+3.947%	15,822	-70.051%
2024-07-12	2.2700	2.299900	2.250000	2.2800	+0.441%	33,526	-68.868%
2024-07-11	2.2200	2.300000	2.220000	2.2700	+2.715%	14,290	-68.731%
2024-07-10	2.2800	2.280000	2.190000	2.2100	-0.450%	43,942	-67.882%
2024-07-09	2.2000	2.250000	2.100000	2.2200	-1.333%	42,413	-68.027%
2024-07-08	2.3700	2.380000	2.230000	2.2500	-5.063%	43,535	-68.453%
2024-07-05	2.2500	2.370000	2.250000	2.3700	+3.493%	40,494	-70.051%
2024-07-03	2.2300	2.370000	2.210000	2.2900	+3.153%	14,704	-69.004%
2024-07-02	2.2300	2.350000	2.200000	2.2200	+0.909%	42,010	-68.027%
2024-07-01	2.2200	2.270000	2.184700	2.2000	-0.452%	48,591	-67.736%
2024-06-28	2.2100	2.250000	2.200000	2.2100	-2.212%	38,789	-67.882%
2024-06-27	2.2120	2.260000	2.210400	2.2600	+1.345%	20,935	-68.593%
2024-06-26	2.2700	2.290000	2.230000	2.2300	+1.364%	31,554	-68.170%
2024-06-25	2.2000	2.280000	2.185000	2.2000	-0.452%	48,353	-67.736%
2024-06-24	2.2500	2.250000	2.182700	2.2100	-1.778%	28,075	-67.882%
2024-06-21	2.3300	2.330000	2.240000	2.2500	-0.881%	62,406	-68.453%
2024-06-20	2.3000	2.300000	2.240000	2.2700	+0.889%	33,085	-68.731%
2024-06-18	2.2800	2.340000	2.240000	2.2500	-0.442%	27,447	-68.453%
2024-06-17	2.2500	2.327800	2.210000	2.2600	+0.444%	24,727	-68.593%
2024-06-14	2.2400	2.290000	2.200000	2.2500	+1.810%	51,362	-68.453%
2024-06-13	2.1804	2.300000	2.160000	2.2100	-0.450%	61,193	-67.882%
2024-06-12	2.2500	2.250000	2.210000	2.2200	+2.304%	13,919	-68.027%
2024-06-11	2.1400	2.220000	2.140000	2.1700	0.000%	22,391	-67.290%
2024-06-10	2.1500	2.200000	2.150000	2.1700	+0.463%	40,797	-67.290%
2024-06-07	2.2200	2.230000	2.150000	2.1600	-2.262%	38,261	-67.139%
2024-06-06	2.2100	2.270000	2.190100	2.2100	0.000%	17,167	-67.882%
2024-06-05	2.1800	2.280000	2.180000	2.2100	0.000%	35,770	-67.882%
2024-06-04	2.1600	2.236800	2.160000	2.2100	+1.376%	23,620	-67.882%
2024-06-03	2.1700	2.220000	2.170000	2.1800	+1.395%	23,514	-67.440%
2024-05-31	2.2000	2.240000	2.140000	2.1500	-1.376%	39,065	-66.986%
2024-05-30	2.1800	2.243200	2.160000	2.1800	-1.357%	39,870	-67.440%
2024-05-29	2.2200	2.300000	2.170000	2.2100	-2.212%	52,871	-67.882%
2024-05-28	2.4400	2.450000	2.250000	2.2600	-7.755%	98,665	-68.593%
2024-05-24	2.5300	2.600000	2.450000	2.4500	-2.000%	46,147	-71.029%
2024-05-23	2.7700	2.770000	2.470000	2.5000	-9.747%	55,587	-71.608%
2024-05-22	2.7000	2.850000	2.624100	2.7700	+2.214%	85,819	-74.375%
2024-05-21	2.8200	2.840000	2.690000	2.7100	-3.559%	43,728	-73.808%
2024-05-20	2.7100	2.840000	2.660000	2.8100	+3.309%	91,793	-74.740%
2024-05-17	2.6800	2.898400	2.540000	2.7200	+1.304%	137,098	-73.904%
2024-05-16	2.6800	2.700000	2.590000	2.6850	+0.187%	42,357	-73.564%
2024-05-15	2.7800	2.830000	2.670000	2.6800	-3.943%	158,640	-73.515%
2024-05-14	2.7100	2.840000	2.650000	2.7900	+2.385%	96,805	-74.559%
2024-05-13	2.6300	2.779900	2.555000	2.7250	+4.808%	119,024	-73.952%
2024-05-10	2.1000	2.670000	2.070000	2.6000	+11.111%	225,221	-72.700%
2024-05-09	2.4500	2.510000	2.250000	2.3400	-4.490%	162,607	-69.667%
2024-05-08	2.5100	2.629800	2.410000	2.4500	-2.390%	57,143	-71.029%
2024-05-07	2.6300	2.820000	2.430000	2.5100	-1.953%	108,450	-71.721%
2024-05-06	2.3500	2.700000	2.350000	2.5600	+9.402%	96,482	-72.273%
2024-05-03	2.3100	2.431100	2.300000	2.3400	+1.739%	98,640	-69.667%
2024-05-02	2.2600	2.460000	2.260000	2.3000	+0.877%	73,039	-69.139%
2024-05-01	2.3000	2.450000	2.250000	2.2800	-1.299%	92,068	-68.868%
2024-04-30	2.4600	2.460000	2.249900	2.3100	-6.855%	215,283	-69.273%
2024-04-29	2.3000	2.700000	2.300000	2.4800	+6.897%	349,283	-71.379%
2024-04-26	2.2500	2.325000	2.190000	2.3200	+4.505%	55,712	-69.405%
2024-04-25	2.1500	2.250000	2.110000	2.2200	+2.304%	28,405	-68.027%
2024-04-24	2.1200	2.215000	2.120000	2.1700	+2.358%	43,569	-67.290%
2024-04-23	2.1800	2.190200	2.100000	2.1200	-2.752%	62,552	-66.519%
2024-04-22	2.1400	2.277300	2.100000	2.1800	+4.808%	223,884	-67.440%
2024-04-19	2.0700	2.368900	2.070000	2.0800	-6.517%	327,854	-65.875%
2024-04-18	2.0900	3.210000	1.960000	2.2250	+14.103%	5,514,614	-68.099%
2024-04-17	1.9200	2.100000	1.900000	1.9500	+0.552%	43,882	-63.600%
2024-04-16	1.9500	2.020000	1.882400	1.9393	-1.056%	47,227	-63.399%
2024-04-15	2.1600	2.164500	1.910000	1.9600	-8.837%	56,860	-63.786%
2024-04-12	2.3900	2.410000	2.130100	2.1500	-8.898%	116,234	-66.986%
2024-04-11	2.5000	2.501000	2.140000	2.3600	-2.383%	128,614	-69.924%
2024-04-10	2.4080	2.486400	2.400000	2.4176	-1.242%	72,413	-70.640%
2024-04-09	2.4320	2.520000	2.432000	2.4480	+0.033%	27,015	-71.005%
2024-04-08	2.4704	2.520000	2.400000	2.4472	-0.196%	34,492	-70.995%
2024-04-05	2.5200	2.558400	2.440000	2.4520	-1.731%	35,883	-71.052%
2024-04-04	2.7200	2.761600	2.400000	2.4952	-8.373%	79,891	-71.553%
2024-04-03	2.8000	2.876800	2.704000	2.7232	-3.923%	17,860	-73.935%
2024-04-02	2.7200	2.960000	2.650400	2.8344	+6.846%	51,623	-74.958%
2024-04-01	2.7600	2.792000	2.648800	2.6528	-3.689%	54,205	-73.243%
2024-03-28	2.7096	2.840000	2.652000	2.7544	+2.776%	21,568	-74.230%
2024-03-27	2.7200	2.830400	2.646400	2.6800	+0.510%	39,255	-73.515%
2024-03-26	2.9360	2.936000	2.666400	2.6664	-8.934%	32,216	-73.380%