Dark

SMSI
Smith Micro Software Inc
stock NASDAQ

At Close

Dec 22, 2025 3:59:30 PM EST

0.5509USD+2.742%(+0.0147)203,562

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 22, 2025 9:09:30 AM EST

0.5400USD+0.709%(+0.0038)1,125

After-hours

Dec 22, 2025 4:19:30 PM EST

0.5620USD+2.015%(+0.0111)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	0.537500	0.562000	0.530300	0.5507	+2.704%	203,562	0.000%
2025-12-19	0.562700	0.574850	0.530100	0.5362	-4.946%	274,347	+2.704%
2025-12-18	0.600000	0.600000	0.562300	0.5641	-2.708%	51,572	-2.375%
2025-12-17	0.590000	0.598900	0.575000	0.5798	-1.729%	107,930	-5.019%
2025-12-16	0.615000	0.619999	0.581686	0.5900	-4.065%	130,228	-6.661%
2025-12-15	0.620000	0.637000	0.610000	0.6150	-1.205%	53,893	-10.455%
2025-12-12	0.619900	0.628400	0.601400	0.6225	+1.882%	52,961	-11.534%
2025-12-11	0.593500	0.627000	0.570000	0.6110	+3.140%	115,920	-9.869%
2025-12-10	0.640000	0.645700	0.592400	0.5924	-5.983%	110,187	-7.039%
2025-12-09	0.620000	0.636100	0.601000	0.6301	+0.048%	41,877	-12.601%
2025-12-08	0.632400	0.635000	0.612800	0.6298	+1.450%	64,112	-12.560%
2025-12-05	0.600300	0.640000	0.600300	0.6208	-2.159%	89,718	-11.292%
2025-12-04	0.613200	0.640400	0.605600	0.6345	+4.239%	67,732	-13.207%
2025-12-03	0.597100	0.617900	0.589451	0.6087	+2.734%	112,281	-9.529%
2025-12-02	0.600000	0.604900	0.590000	0.5925	-0.101%	99,235	-7.055%
2025-12-01	0.622000	0.622000	0.590500	0.5931	-2.129%	54,790	-7.149%
2025-11-28	0.600000	0.620000	0.591900	0.6060	+0.648%	34,471	-9.125%
2025-11-26	0.581000	0.625100	0.581000	0.6021	-1.762%	126,172	-8.537%
2025-11-25	0.597501	0.620000	0.597501	0.6129	+2.218%	153,861	-10.148%
2025-11-24	0.570000	0.600000	0.570000	0.5996	+0.705%	121,815	-8.155%
2025-11-21	0.580200	0.619900	0.580200	0.5954	+2.620%	60,568	-7.508%
2025-11-20	0.592000	0.631100	0.570000	0.5802	-3.268%	116,682	-5.084%
2025-11-19	0.608000	0.619990	0.578400	0.5998	+0.925%	112,332	-8.186%
2025-11-18	0.613000	0.630100	0.570000	0.5943	-0.702%	168,145	-7.336%
2025-11-17	0.630000	0.647200	0.580400	0.5985	-2.524%	200,613	-7.987%
2025-11-14	0.580000	0.630050	0.580000	0.6140	-4.122%	219,940	-10.309%
2025-11-13	0.640000	0.660000	0.629000	0.6404	-2.318%	132,965	-14.007%
2025-11-12	0.650000	0.664999	0.630000	0.6556	+1.188%	222,558	-16.001%
2025-11-11	0.650000	0.660000	0.630000	0.6479	-0.842%	100,245	-15.002%
2025-11-10	0.660000	0.665700	0.637101	0.6534	+2.720%	374,342	-15.718%
2025-11-07	0.600000	0.639700	0.591100	0.6361	+9.635%	248,578	-13.426%
2025-11-06	0.650000	0.659599	0.570000	0.5802	-12.634%	461,648	-5.084%
2025-11-05	0.670800	0.689950	0.650000	0.6641	-0.999%	241,473	-17.076%
2025-11-04	0.681800	0.700000	0.670000	0.6708	-4.567%	128,133	-17.904%
2025-11-03	0.740000	0.740000	0.685000	0.7029	-1.375%	170,285	-21.653%
2025-10-31	0.670000	0.729900	0.665000	0.7127	+7.545%	207,956	-22.730%
2025-10-30	0.680000	0.699900	0.652200	0.6627	-0.406%	198,331	-16.901%
2025-10-29	0.700000	0.706300	0.660300	0.6654	-4.943%	206,810	-17.238%
2025-10-28	0.702500	0.729900	0.700000	0.7000	-0.850%	184,672	-21.329%
2025-10-27	0.730000	0.740000	0.700000	0.7060	-1.231%	164,306	-21.997%
2025-10-24	0.691000	0.729900	0.691000	0.7148	+1.361%	228,295	-22.957%
2025-10-23	0.705000	0.716000	0.700000	0.7052	+1.614%	167,569	-21.909%
2025-10-22	0.690000	0.709700	0.683000	0.6940	-2.937%	381,854	-20.648%
2025-10-21	0.704900	0.733100	0.700000	0.7150	+0.747%	278,716	-22.979%
2025-10-20	0.739400	0.747200	0.700000	0.7097	-3.232%	301,833	-22.404%
2025-10-17	0.700000	0.744700	0.700000	0.7334	+3.296%	395,361	-24.911%
2025-10-16	0.820000	0.820000	0.681100	0.7100	-12.744%	1,771,356	-22.437%
2025-10-15	0.810000	0.850000	0.790000	0.8137	+0.457%	19,756,538	-32.321%
2025-10-14	0.790000	0.810000	0.770100	0.8100	+1.631%	86,060	-32.012%
2025-10-13	0.790000	0.830000	0.780200	0.7970	+2.812%	220,055	-30.903%
2025-10-10	0.850000	0.879999	0.770000	0.7752	-8.206%	181,304	-28.960%
2025-10-09	0.890000	0.910000	0.822510	0.8445	-5.958%	249,596	-34.790%
2025-10-08	0.869000	0.910000	0.821500	0.8980	+16.246%	762,517	-38.675%
2025-10-07	0.800000	0.817500	0.770000	0.7725	-4.771%	143,484	-28.712%
2025-10-06	0.760000	0.819999	0.758100	0.8112	+5.132%	339,793	-32.113%
2025-10-03	0.760000	0.799900	0.760000	0.7716	+0.169%	257,967	-28.629%
2025-10-02	0.750000	0.790000	0.740101	0.7703	+5.247%	253,989	-28.508%
2025-10-01	0.717500	0.750000	0.717500	0.7319	+1.231%	176,916	-24.757%
2025-09-30	0.730000	0.749900	0.710101	0.7230	-1.953%	104,531	-23.831%
2025-09-29	0.735300	0.748800	0.723000	0.7374	+1.014%	92,652	-25.319%
2025-09-26	0.727700	0.760000	0.710100	0.7300	+1.459%	100,927	-24.562%
2025-09-25	0.750000	0.755800	0.708000	0.7195	-4.563%	92,884	-23.461%
2025-09-24	0.729900	0.769900	0.729900	0.7539	+2.154%	123,698	-26.953%
2025-09-23	0.740000	0.803500	0.738000	0.7380	-1.350%	183,963	-25.379%
2025-09-22	0.810000	0.816100	0.748100	0.7481	-7.114%	311,176	-26.387%
2025-09-19	0.790000	0.830000	0.767000	0.8054	+4.435%	352,116	-31.624%
2025-09-18	0.720000	0.818800	0.720000	0.7712	+7.215%	384,046	-28.592%
2025-09-17	0.701000	0.740000	0.700000	0.7193	+1.310%	238,840	-23.439%
2025-09-16	0.717200	0.717200	0.701100	0.7100	+0.967%	66,746	-22.437%
2025-09-15	0.690000	0.719900	0.690000	0.7032	+0.716%	119,983	-21.687%
2025-09-12	0.745000	0.759900	0.690000	0.6982	-4.813%	178,903	-21.126%
2025-09-11	0.712000	0.744500	0.711900	0.7335	+0.466%	122,862	-24.922%
2025-09-10	0.731000	0.768400	0.720500	0.7301	-3.795%	129,456	-24.572%
2025-09-09	0.720000	0.759900	0.720000	0.7589	+5.286%	207,985	-27.434%
2025-09-08	0.720000	0.735000	0.716100	0.7208	-2.568%	116,773	-23.599%
2025-09-05	0.730100	0.741700	0.715000	0.7398	+1.356%	87,606	-25.561%
2025-09-04	0.723000	0.741700	0.720600	0.7299	+1.122%	45,901	-24.551%
2025-09-03	0.727000	0.739900	0.710000	0.7218	-2.683%	68,477	-23.705%
2025-09-02	0.740200	0.754000	0.730000	0.7417	+0.203%	89,171	-25.752%
2025-08-29	0.749000	0.757900	0.730000	0.7402	+2.026%	91,285	-25.601%
2025-08-28	0.730000	0.755000	0.710000	0.7255	-0.752%	99,653	-24.094%
2025-08-27	0.717000	0.769700	0.709149	0.7310	+3.850%	207,688	-24.665%
2025-08-26	0.675000	0.719000	0.673200	0.7039	+3.378%	108,114	-21.764%
2025-08-25	0.710000	0.710000	0.671700	0.6809	-2.729%	124,796	-19.122%
2025-08-22	0.661100	0.719000	0.661100	0.7000	+3.550%	124,949	-21.329%
2025-08-21	0.671000	0.699800	0.665900	0.6760	-1.901%	66,244	-18.536%
2025-08-20	0.690000	0.699900	0.650000	0.6891	+1.487%	60,221	-20.084%
2025-08-19	0.690000	0.705001	0.664000	0.6790	-2.161%	109,384	-18.895%
2025-08-18	0.710000	0.720000	0.681500	0.6940	-0.857%	92,798	-20.648%
2025-08-15	0.691000	0.704195	0.680000	0.7000	+0.143%	106,763	-21.329%
2025-08-14	0.688700	0.710500	0.680100	0.6990	-1.549%	61,385	-21.216%
2025-08-13	0.690000	0.718900	0.682900	0.7100	+3.968%	223,305	-22.437%
2025-08-12	0.657800	0.690000	0.647900	0.6829	+5.418%	162,176	-19.359%
2025-08-11	0.700000	0.700000	0.642900	0.6478	-4.285%	214,936	-14.989%
2025-08-08	0.699000	0.699000	0.670000	0.6768	+0.864%	204,435	-18.632%
2025-08-07	0.820000	0.840000	0.664300	0.6710	-12.732%	647,352	-17.928%
2025-08-06	0.713100	0.790000	0.692873	0.7689	+6.084%	1,031,658	-28.378%
2025-08-05	0.720000	0.750000	0.683100	0.7248	+0.667%	213,273	-24.020%
2025-08-04	0.700000	0.750000	0.700000	0.7200	+3.004%	144,881	-23.514%
2025-08-01	0.686000	0.700000	0.650200	0.6990	+2.059%	330,967	-21.216%
2025-07-31	0.720000	0.737599	0.660000	0.6849	-3.112%	609,863	-19.594%
2025-07-30	0.741300	0.762000	0.700100	0.7069	-2.644%	270,942	-22.096%
2025-07-29	0.783100	0.789999	0.700000	0.7261	-6.791%	534,253	-24.156%
2025-07-28	0.819500	0.820000	0.760000	0.7790	-1.380%	333,847	-29.307%
2025-07-25	0.760000	0.798900	0.740550	0.7899	+5.026%	415,045	-30.282%
2025-07-24	0.800000	0.800000	0.752100	0.7521	-4.797%	500,606	-26.778%
2025-07-23	0.821000	0.857900	0.710200	0.7900	-3.694%	979,415	-30.291%
2025-07-22	0.850000	0.860000	0.810000	0.8203	-2.310%	390,124	-32.866%
2025-07-21	0.890000	0.900000	0.813400	0.8397	-5.375%	456,533	-34.417%
2025-07-18	0.944700	0.958800	0.875000	0.8874	-3.016%	377,628	-37.942%
2025-07-17	1.070000	1.090000	0.870000	0.9150	-19.027%	985,297	-39.814%
2025-07-16	1.060000	1.169900	1.060000	1.1300	+7.619%	146,383	-51.265%
2025-07-15	1.130000	1.170000	1.040000	1.0500	-7.080%	240,387	-47.552%
2025-07-14	1.050000	1.300000	1.050000	1.1300	+8.654%	680,197	-51.265%
2025-07-11	0.910000	1.084900	0.910000	1.0400	+11.564%	406,417	-47.048%
2025-07-10	0.953000	0.958500	0.910100	0.9322	-1.770%	188,628	-40.925%
2025-07-09	0.879000	0.950000	0.819500	0.9490	+2.043%	2,088,901	-41.970%
2025-07-08	0.900000	0.940000	0.900000	0.9300	+2.649%	85,816	-40.785%
2025-07-07	0.898000	0.929700	0.898000	0.9060	-0.538%	44,510	-39.216%
2025-07-03	0.894300	0.950000	0.880500	0.9109	+1.121%	90,083	-39.543%
2025-07-02	0.900000	0.919000	0.873400	0.9008	+3.303%	86,380	-38.865%
2025-07-01	0.869000	0.890000	0.851600	0.8720	+1.184%	55,299	-36.846%
2025-06-30	0.890500	0.907500	0.840300	0.8618	-4.563%	147,066	-36.099%
2025-06-27	0.924700	0.947613	0.880200	0.9030	-3.885%	82,381	-39.014%
2025-06-26	0.960000	0.961700	0.910100	0.9395	-0.991%	86,234	-41.384%
2025-06-25	0.980000	0.980000	0.930000	0.9489	+0.413%	52,761	-41.964%
2025-06-24	0.920000	0.950000	0.890100	0.9450	+7.975%	200,990	-41.725%
2025-06-23	0.846500	0.923000	0.845000	0.8752	+2.124%	87,606	-37.077%
2025-06-20	0.891600	0.899900	0.857000	0.8570	-3.881%	65,205	-35.741%
2025-06-18	0.888000	0.904800	0.840000	0.8916	-0.011%	58,638	-38.235%
2025-06-17	0.930000	0.939800	0.870000	0.8917	-4.926%	95,450	-38.242%
2025-06-16	0.925000	0.975600	0.911000	0.9379	+1.395%	149,182	-41.284%
2025-06-13	0.980000	0.999100	0.920000	0.9250	-5.612%	115,799	-40.465%
2025-06-12	0.925800	0.989900	0.925800	0.9800	+5.866%	143,429	-43.806%
2025-06-11	0.910000	0.960000	0.846300	0.9257	+1.736%	119,694	-40.510%
2025-06-10	0.871000	0.910000	0.871000	0.9099	+1.574%	60,544	-39.477%
2025-06-09	0.900000	0.920000	0.860001	0.8958	-0.433%	96,275	-38.524%
2025-06-06	0.801800	0.910000	0.800000	0.8997	+12.210%	218,273	-38.791%
2025-06-05	0.794400	0.844000	0.791400	0.8018	-2.100%	68,202	-31.317%
2025-06-04	0.800000	0.860000	0.785600	0.8190	+1.613%	83,314	-32.759%
2025-06-03	0.804800	0.830000	0.788000	0.8060	-1.587%	58,968	-31.675%
2025-06-02	0.810000	0.829700	0.785000	0.8190	+0.405%	200,056	-32.759%
2025-05-30	0.850000	0.852000	0.800000	0.8157	-1.947%	112,881	-32.487%
2025-05-29	0.825000	0.860000	0.821800	0.8319	-0.964%	57,990	-33.802%
2025-05-28	0.820000	0.850000	0.800100	0.8400	+2.439%	102,119	-34.440%
2025-05-27	0.790000	0.863900	0.790000	0.8200	+3.784%	88,473	-32.841%
2025-05-23	0.849000	0.850000	0.770000	0.7901	-1.594%	107,076	-30.300%
2025-05-22	0.760000	0.815900	0.760000	0.8029	+2.936%	46,102	-31.411%
2025-05-21	0.845400	0.850000	0.775000	0.7800	-8.686%	161,161	-29.397%
2025-05-20	0.900000	0.900000	0.821700	0.8542	-4.022%	174,022	-35.530%
2025-05-19	0.900000	0.916800	0.870100	0.8900	-0.112%	86,111	-38.124%
2025-05-16	0.877100	0.939900	0.835400	0.8910	+1.585%	182,523	-38.193%
2025-05-15	0.920000	0.920000	0.800000	0.8771	-5.688%	132,905	-37.214%
2025-05-14	0.916500	0.950000	0.900000	0.9300	+1.473%	118,374	-40.785%
2025-05-13	0.940100	0.960000	0.910000	0.9165	-2.510%	144,099	-39.913%
2025-05-12	0.942000	1.000000	0.930500	0.9401	-3.072%	167,404	-41.421%
2025-05-09	0.960100	1.000000	0.920200	0.9699	+0.958%	129,664	-43.221%
2025-05-08	0.971800	1.000000	0.910100	0.9607	-8.067%	360,107	-42.677%
2025-05-07	0.950000	1.050000	0.950000	1.0450	+13.095%	145,571	-47.301%
2025-05-06	1.090000	1.090000	0.910000	0.9240	-10.291%	298,833	-40.400%
2025-05-05	1.050000	1.050000	1.002600	1.0300	-1.905%	57,879	-46.534%
2025-05-02	1.080000	1.080000	1.020000	1.0500	-0.943%	100,813	-47.552%
2025-05-01	0.990000	1.070000	0.989999	1.0600	+7.136%	64,134	-48.047%
2025-04-30	0.980000	1.010000	0.950000	0.9894	-2.040%	70,742	-44.340%
2025-04-29	1.090000	1.134900	1.010000	1.0100	-9.821%	139,206	-45.475%
2025-04-28	1.180000	1.180000	1.070000	1.1200	-4.274%	183,579	-50.830%
2025-04-25	1.080000	1.170000	1.060000	1.1700	+10.377%	228,262	-52.932%
2025-04-24	1.070000	1.090000	1.000000	1.0600	+1.923%	99,776	-48.047%
2025-04-23	1.100000	1.110000	1.010001	1.0400	-0.952%	127,567	-47.048%
2025-04-22	0.930000	1.070000	0.903500	1.0500	+17.978%	188,217	-47.552%
2025-04-21	0.930000	0.940000	0.850200	0.8900	-2.668%	76,935	-38.124%
2025-04-17	0.940000	0.940000	0.880000	0.9144	+2.753%	65,572	-39.775%
2025-04-16	0.830000	0.944700	0.830000	0.8899	+7.217%	193,288	-38.117%
2025-04-15	0.830000	0.840000	0.790000	0.8300	+3.106%	99,549	-33.651%
2025-04-14	0.813800	0.820000	0.750000	0.8050	+1.131%	101,491	-31.590%
2025-04-11	0.790000	0.807000	0.740000	0.7960	+4.847%	151,911	-30.817%
2025-04-10	0.790000	0.790000	0.726400	0.7592	-3.655%	103,515	-27.463%
2025-04-09	0.750000	0.800000	0.720000	0.7880	+6.486%	109,785	-30.114%
2025-04-08	0.810000	0.810000	0.730000	0.7400	-2.632%	67,290	-25.581%
2025-04-07	0.705200	0.780000	0.657000	0.7600	+5.556%	171,510	-27.539%
2025-04-04	0.769000	0.796500	0.686600	0.7200	-2.965%	268,607	-23.514%
2025-04-03	0.740000	0.785700	0.680000	0.7420	-2.497%	165,344	-25.782%
2025-04-02	0.746900	0.810000	0.746900	0.7610	-1.806%	74,863	-27.635%
2025-04-01	0.779800	0.800000	0.730000	0.7750	+5.730%	81,824	-28.942%
2025-03-31	0.779000	0.787000	0.720000	0.7330	+0.178%	96,518	-24.870%
2025-03-28	0.770900	0.798000	0.720000	0.7317	-8.182%	166,711	-24.737%
2025-03-27	0.820000	0.840000	0.770900	0.7969	-3.054%	80,268	-30.895%
2025-03-26	0.823500	0.840900	0.770000	0.8220	-2.143%	237,974	-33.005%
2025-03-25	0.860000	0.870000	0.800100	0.8400	-2.212%	140,202	-34.440%
2025-03-24	0.810000	0.870000	0.810000	0.8590	+5.141%	111,779	-35.891%
2025-03-21	0.800000	0.888000	0.790000	0.8170	+2.253%	150,441	-32.595%
2025-03-20	0.797000	0.800000	0.750000	0.7990	+1.783%	73,153	-31.076%
2025-03-19	0.830000	0.830000	0.760000	0.7850	-4.116%	121,473	-29.847%
2025-03-18	0.810100	0.849300	0.810100	0.8187	-0.159%	109,997	-32.735%
2025-03-17	0.770000	0.820000	0.750000	0.8200	+9.993%	210,631	-32.841%
2025-03-14	0.740000	0.745500	0.710000	0.7455	+2.123%	126,361	-26.130%
2025-03-13	0.741900	0.741900	0.700000	0.7300	+3.006%	356,254	-24.562%
2025-03-12	0.980000	0.980000	0.603900	0.7087	-34.074%	2,092,334	-22.294%
2025-03-11	1.110000	1.110000	1.020000	1.0750	-5.702%	1,570,394	-48.772%
2025-03-10	1.170000	1.190000	1.130000	1.1400	-5.785%	102,095	-51.693%
2025-03-07	1.200000	1.210000	1.150000	1.2100	0.000%	53,325	-54.488%
2025-03-06	1.210000	1.240000	1.169000	1.2100	-1.626%	90,059	-54.488%
2025-03-05	1.210000	1.240000	1.180000	1.2300	+1.653%	90,186	-55.228%
2025-03-04	1.110000	1.220000	1.110000	1.2100	+6.140%	120,370	-54.488%
2025-03-03	1.320000	1.320000	1.112200	1.1400	-12.308%	249,266	-51.693%
2025-02-28	1.340000	1.360000	1.270000	1.3000	-5.109%	156,035	-57.638%
2025-02-27	1.360000	1.370000	1.300000	1.3700	+1.481%	150,957	-59.803%
2025-02-26	1.370000	1.370000	1.310000	1.3500	+2.273%	93,498	-59.207%
2025-02-25	1.330000	1.350000	1.260000	1.3200	-2.941%	217,013	-58.280%
2025-02-24	1.410000	1.430000	1.305000	1.3600	-2.158%	94,823	-59.507%
2025-02-21	1.440000	1.440000	1.359700	1.3900	-2.797%	148,106	-60.381%
2025-02-20	1.390000	1.430000	1.330000	1.4300	+2.143%	131,801	-61.490%
2025-02-19	1.460000	1.460000	1.360000	1.4000	-4.110%	290,710	-60.664%
2025-02-18	1.420000	1.549200	1.380000	1.4600	+5.036%	328,056	-62.281%
2025-02-14	1.420000	1.440000	1.330000	1.3900	-0.714%	152,849	-60.381%
2025-02-13	1.390000	1.437400	1.310000	1.4000	+0.719%	103,093	-60.664%
2025-02-12	1.450000	1.460000	1.370000	1.3900	-4.795%	157,691	-60.381%
2025-02-11	1.420000	1.500000	1.380000	1.4600	+1.389%	148,255	-62.281%
2025-02-10	1.470000	1.500000	1.390000	1.4400	+2.128%	218,770	-61.757%
2025-02-07	1.540000	1.555000	1.280000	1.4100	-7.237%	344,102	-60.943%
2025-02-06	1.570000	1.648400	1.500000	1.5200	0.000%	359,163	-63.770%
2025-02-05	1.400000	1.560000	1.350100	1.5200	+12.593%	491,489	-63.770%
2025-02-04	1.250000	1.350000	1.240000	1.3500	+8.871%	182,184	-59.207%
2025-02-03	1.240000	1.260000	1.190000	1.2400	-2.362%	201,024	-55.589%
2025-01-31	1.310000	1.320000	1.235000	1.2700	-2.308%	165,872	-56.638%
2025-01-30	1.310000	1.330000	1.260000	1.3000	+0.775%	107,542	-57.638%
2025-01-29	1.300000	1.310000	1.250000	1.2900	0.000%	108,358	-57.310%
2025-01-28	1.300000	1.330000	1.267500	1.2900	-0.769%	127,752	-57.310%
2025-01-27	1.290000	1.360000	1.238100	1.3000	-1.515%	243,317	-57.638%
2025-01-24	1.260000	1.360000	1.210000	1.3200	+4.762%	193,068	-58.280%
2025-01-23	1.270000	1.338600	1.235000	1.2600	-1.563%	165,233	-56.294%
2025-01-22	1.270000	1.380000	1.240000	1.2800	+2.400%	297,173	-56.977%
2025-01-21	1.200000	1.275500	1.150200	1.2500	+10.619%	280,836	-55.944%
2025-01-17	1.120000	1.170000	1.110000	1.1300	0.000%	119,277	-51.265%
2025-01-16	1.140000	1.180000	1.050000	1.1300	-0.877%	255,509	-51.265%
2025-01-15	1.210000	1.240000	1.080000	1.1400	-2.564%	288,543	-51.693%
2025-01-14	1.260000	1.276300	1.120000	1.1700	-4.878%	418,665	-52.932%
2025-01-13	1.380000	1.394700	1.160000	1.2300	-9.559%	640,378	-55.228%
2025-01-10	1.380000	1.640000	1.350000	1.3600	-0.730%	656,276	-59.507%
2025-01-08	1.640000	1.640000	1.350000	1.3700	-15.951%	629,193	-59.803%
2025-01-07	1.890000	1.950000	1.530000	1.6300	-12.366%	1,172,443	-66.215%
2025-01-06	1.420000	1.870000	1.420000	1.8600	+32.857%	1,681,591	-70.392%
2025-01-03	1.460000	1.479500	1.360000	1.4000	-3.448%	309,099	-60.664%
2025-01-02	1.360000	1.464500	1.300000	1.4500	+10.687%	571,523	-62.021%
2024-12-31	1.390000	1.400000	1.280000	1.3100	-5.755%	285,916	-57.962%
2024-12-30	1.470000	1.590000	1.230000	1.3900	-4.138%	582,796	-60.381%
2024-12-27	1.640000	1.670000	1.380000	1.4500	-10.494%	1,139,602	-62.021%
2024-12-26	1.290000	1.630000	1.280000	1.6200	+27.559%	1,509,255	-66.006%
2024-12-24	1.260000	1.480000	1.110000	1.2700	+0.794%	1,330,530	-56.638%
2024-12-23	1.010000	1.280000	1.000000	1.2600	+29.977%	1,773,459	-56.294%
2024-12-20	0.950000	0.999700	0.897600	0.9694	+2.042%	376,550	-43.192%
2024-12-19	0.997500	1.020000	0.880000	0.9500	-1.370%	361,817	-42.032%
2024-12-18	1.020000	1.100000	0.930000	0.9632	-3.400%	529,217	-42.826%
2024-12-17	0.885000	1.080000	0.817000	0.9971	+13.954%	1,007,772	-44.770%
2024-12-16	0.788600	0.929399	0.760000	0.8750	+15.894%	462,635	-37.063%
2024-12-13	0.770000	0.790000	0.746500	0.7550	-1.243%	51,842	-27.060%
2024-12-12	0.790200	0.798000	0.723000	0.7645	-4.438%	97,542	-27.966%
2024-12-11	0.750000	0.800000	0.730000	0.8000	+7.919%	143,315	-31.163%
2024-12-10	0.750000	0.759000	0.710000	0.7413	-0.776%	133,165	-25.712%
2024-12-09	0.722000	0.760000	0.703000	0.7471	+3.764%	82,279	-26.288%
2024-12-06	0.700000	0.730000	0.680000	0.7200	+4.378%	155,111	-23.514%
2024-12-05	0.755700	0.755700	0.660100	0.6898	-5.104%	288,374	-20.165%
2024-12-04	0.800000	0.826999	0.700000	0.7269	-8.543%	578,205	-24.240%
2024-12-03	0.845000	0.845100	0.770000	0.7948	-3.661%	188,118	-30.712%
2024-12-02	0.850000	0.850500	0.790000	0.8250	-4.070%	168,489	-33.248%
2024-11-29	0.900000	0.900000	0.825400	0.8600	-0.509%	86,078	-35.965%
2024-11-27	0.840000	0.877100	0.800500	0.8644	+4.611%	93,193	-36.291%
2024-11-26	0.875000	0.875000	0.801900	0.8263	-3.952%	104,790	-33.354%
2024-11-25	0.789000	0.877100	0.770000	0.8603	+12.885%	243,258	-35.987%
2024-11-22	0.760100	0.827100	0.750000	0.7621	+0.250%	261,568	-27.739%
2024-11-21	0.778900	0.780500	0.735000	0.7602	-2.413%	94,202	-27.559%
2024-11-20	0.743200	0.789000	0.730000	0.7790	+3.867%	100,800	-29.307%
2024-11-19	0.768600	0.779000	0.725500	0.7500	-5.351%	243,857	-26.573%
2024-11-18	0.840000	0.840000	0.773650	0.7924	-2.173%	299,358	-30.502%
2024-11-15	0.835500	0.850000	0.760000	0.8100	-4.773%	257,247	-32.012%
2024-11-14	0.880000	0.896000	0.770000	0.8506	-3.735%	251,906	-35.257%
2024-11-13	0.933000	0.933000	0.880000	0.8836	-1.604%	270,708	-37.675%
2024-11-12	0.889100	0.909900	0.880000	0.8980	+0.899%	194,910	-38.675%
2024-11-11	0.892400	0.930000	0.880000	0.8900	-3.261%	224,868	-38.124%
2024-11-08	0.820400	0.920000	0.820400	0.9200	+10.977%	369,131	-40.141%
2024-11-07	0.795000	0.829000	0.764400	0.8290	+3.937%	99,026	-33.571%
2024-11-06	0.797700	0.810000	0.750000	0.7976	+0.694%	177,706	-30.955%
2024-11-05	0.774900	0.797000	0.700000	0.7921	+0.431%	103,922	-30.476%
2024-11-04	0.830000	0.830000	0.752000	0.7887	-2.630%	93,689	-30.176%
2024-11-01	0.785000	0.822500	0.785000	0.8100	+3.172%	88,468	-32.012%
2024-10-31	0.840000	0.840000	0.780100	0.7851	-5.296%	90,585	-29.856%
2024-10-30	0.810000	0.840000	0.807000	0.8290	+1.085%	62,989	-33.571%
2024-10-29	0.850000	0.850000	0.805000	0.8201	-1.193%	86,469	-32.850%
2024-10-28	0.839900	0.850000	0.775000	0.8300	+1.953%	174,016	-33.651%
2024-10-25	0.827000	0.850000	0.790500	0.8141	-2.968%	189,075	-32.355%
2024-10-24	0.801000	0.859700	0.800000	0.8390	+2.330%	189,453	-34.362%
2024-10-23	0.860200	0.876600	0.790500	0.8199	-6.670%	267,362	-32.833%
2024-10-22	0.920000	0.925000	0.852500	0.8785	-2.853%	117,205	-37.314%
2024-10-21	0.868200	1.100000	0.868200	0.9043	-1.632%	260,736	-39.102%
2024-10-18	0.920000	0.950000	0.881300	0.9193	-2.761%	147,852	-40.096%
2024-10-17	0.950000	0.979899	0.901900	0.9454	+2.761%	142,050	-41.750%
2024-10-16	0.980000	1.000000	0.900000	0.9200	-5.076%	254,192	-40.141%
2024-10-15	1.020000	1.030000	0.950000	0.9692	-4.980%	209,230	-43.180%
2024-10-14	1.030000	1.050000	1.015100	1.0200	+2.000%	79,753	-46.010%
2024-10-11	1.020000	1.030000	0.965000	1.0000	-3.846%	295,138	-44.930%
2024-10-10	1.120000	1.120000	1.030000	1.0400	-7.143%	360,923	-47.048%
2024-10-09	1.120000	1.161000	1.050000	1.1200	0.000%	266,197	-50.830%
2024-10-08	1.110000	1.140000	1.020000	1.1200	-0.885%	446,494	-50.830%
2024-10-07	1.150000	1.300000	1.090000	1.1300	-1.739%	899,053	-51.265%
2024-10-04	1.080000	1.180000	1.060000	1.1500	+6.481%	753,052	-52.113%
2024-10-03	1.030000	1.080000	1.000000	1.0800	+2.857%	331,633	-49.009%
2024-10-02	1.060000	1.128000	1.020000	1.0500	0.000%	739,302	-47.552%
2024-10-01	1.010000	1.070000	0.950000	1.0500	+2.941%	290,269	-47.552%
2024-09-30	1.010000	1.040000	0.993100	1.0200	-0.971%	227,162	-46.010%
2024-09-27	0.969000	1.125000	0.930000	1.0300	+9.006%	1,063,363	-46.534%
2024-09-26	0.960000	0.970000	0.920000	0.9449	+0.983%	330,937	-41.719%
2024-09-25	0.960000	1.000000	0.905200	0.9357	-2.531%	583,687	-41.146%
2024-09-24	0.930000	0.980000	0.900000	0.9600	+2.982%	719,300	-42.635%
2024-09-23	0.999900	1.030000	0.892200	0.9322	-3.897%	1,003,157	-40.925%
2024-09-20	0.926600	1.020000	0.891000	0.9700	+6.593%	1,959,201	-43.227%
2024-09-19	0.994100	1.480000	0.842800	0.9100	-10.784%	17,093,525	-39.484%
2024-09-18	0.920000	1.130000	0.900000	1.0200	-10.526%	8,651,855	-46.010%
2024-09-17	0.850000	1.200000	0.717000	1.1400	+117.973%	187,815,375	-51.693%
2024-09-16	0.598000	0.598000	0.520100	0.5230	-8.550%	10,407,021	+5.296%
2024-09-13	0.600000	0.619999	0.550000	0.5719	-4.365%	102,076	-3.707%
2024-09-12	0.590000	0.650500	0.588600	0.5980	+0.336%	257,358	-7.910%
2024-09-11	0.540300	0.596000	0.540300	0.5960	+2.759%	41,585	-7.601%
2024-09-10	0.587000	0.587000	0.560100	0.5800	+3.757%	43,326	-5.052%
2024-09-09	0.563800	0.568000	0.540000	0.5590	+0.884%	36,932	-1.485%
2024-09-06	0.570000	0.579000	0.521300	0.5541	-2.499%	77,038	-0.614%
2024-09-05	0.575900	0.593427	0.560000	0.5683	-0.298%	51,106	-3.097%
2024-09-04	0.597500	0.605000	0.560000	0.5700	-7.468%	136,665	-3.386%
2024-09-03	0.643000	0.643000	0.590000	0.6160	-0.340%	196,158	-10.601%
2024-08-30	0.607100	0.640300	0.590010	0.6181	+3.206%	159,076	-10.904%
2024-08-29	0.630000	0.630000	0.582210	0.5989	-3.884%	162,618	-8.048%
2024-08-28	0.645000	0.645700	0.616500	0.6231	-3.530%	56,814	-11.619%
2024-08-27	0.640000	0.650000	0.630000	0.6459	+1.017%	29,916	-14.739%
2024-08-26	0.650000	0.650000	0.630400	0.6394	-0.868%	99,837	-13.872%
2024-08-23	0.669000	0.698000	0.605000	0.6450	-3.587%	309,782	-14.620%
2024-08-22	0.760000	0.768900	0.633000	0.6690	-8.967%	335,972	-17.683%
2024-08-21	0.719100	0.748200	0.686500	0.7349	+4.881%	43,394	-25.065%
2024-08-20	0.813000	0.839100	0.660701	0.7007	-13.728%	490,514	-21.407%
2024-08-19	0.839000	0.877000	0.800100	0.8122	-3.194%	79,539	-32.197%
2024-08-16	0.829600	0.850000	0.799180	0.8390	+1.206%	120,945	-34.362%
2024-08-15	0.830000	0.879000	0.791000	0.8290	+5.404%	85,058	-33.571%
2024-08-14	0.900000	0.900000	0.770090	0.7865	-11.629%	212,399	-29.981%
2024-08-13	0.907000	0.907000	0.860000	0.8900	+4.411%	105,633	-38.124%
2024-08-12	1.120000	1.150000	0.850100	0.8524	-23.207%	360,975	-35.394%
2024-08-09	1.100000	1.130000	1.100000	1.1100	+2.778%	119,700	-50.387%
2024-08-08	1.570000	1.570000	1.035000	1.0800	-38.983%	865,938	-49.009%
2024-08-07	1.830000	1.840000	1.750000	1.7700	+2.017%	70,141	-68.887%
2024-08-06	1.890000	1.950000	1.700000	1.7350	-8.201%	193,859	-68.259%
2024-08-05	1.880000	1.910000	1.860000	1.8900	-4.545%	51,943	-70.862%
2024-08-02	2.020000	2.140000	1.920000	1.9800	-20.161%	166,458	-72.187%
2024-08-01	2.460000	2.480000	2.380100	2.4800	+1.224%	69,599	-77.794%
2024-07-31	2.440000	2.480000	2.375000	2.4500	+0.410%	11,020	-77.522%
2024-07-30	2.540000	2.540000	2.360000	2.4400	-2.789%	26,789	-77.430%
2024-07-29	2.570000	2.570000	2.425000	2.5100	-2.335%	12,465	-78.060%
2024-07-26	2.500000	2.570000	2.450000	2.5700	+3.629%	14,194	-78.572%
2024-07-25	2.450000	2.540000	2.380000	2.4800	+1.639%	14,488	-77.794%
2024-07-24	2.350000	2.450000	2.350000	2.4400	+0.826%	6,817	-77.430%
2024-07-23	2.330000	2.465000	2.330000	2.4200	+6.608%	57,389	-77.244%
2024-07-22	2.280000	2.330000	2.230000	2.2700	-1.304%	26,718	-75.740%
2024-07-19	2.400000	2.410000	2.250000	2.3000	-1.288%	19,488	-76.057%
2024-07-18	2.510000	2.510000	2.290000	2.3300	-5.668%	40,663	-76.365%
2024-07-17	2.340000	2.570000	2.330000	2.4700	+4.661%	113,861	-77.704%
2024-07-16	2.260000	2.360000	2.260000	2.3600	-0.422%	13,283	-76.665%
2024-07-15	2.310000	2.370000	2.290000	2.3700	+3.947%	15,822	-76.764%
2024-07-12	2.270000	2.299900	2.250000	2.2800	+0.441%	33,526	-75.846%
2024-07-11	2.220000	2.300000	2.220000	2.2700	+2.715%	14,290	-75.740%
2024-07-10	2.280000	2.280000	2.190000	2.2100	-0.450%	43,942	-75.081%
2024-07-09	2.200000	2.250000	2.100000	2.2200	-1.333%	42,413	-75.194%
2024-07-08	2.370000	2.380000	2.230000	2.2500	-5.063%	43,535	-75.524%
2024-07-05	2.250000	2.370000	2.250000	2.3700	+3.493%	40,494	-76.764%
2024-07-03	2.230000	2.370000	2.210000	2.2900	+3.153%	14,704	-75.952%