Dark

SMSI
Smith Micro Software Inc
stock NASDAQ

At Close

Aug 5, 2026 3:59:53 PM EDT

2.89USD+3.214%(+0.09)15,991

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.80)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

2.76USD-4.498%(-0.13)1,801

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	2.7600	2.9000	2.7100	2.8600	+2.143%	16,039	0.000%
2026-08-04	2.6900	2.8500	2.6400	2.8000	+6.061%	31,004	+2.143%
2026-08-03	2.5800	2.7000	2.5800	2.6400	+1.931%	32,655	+8.333%
2026-07-31	2.5050	2.6813	2.4900	2.5900	+4.016%	52,971	+10.425%
2026-07-30	2.4400	2.5600	2.4400	2.4900	+2.049%	4,596	+14.859%
2026-07-29	2.4300	2.5300	2.3900	2.4400	-2.789%	32,282	+17.213%
2026-07-28	2.5100	2.5400	2.4400	2.5100	-0.397%	11,631	+13.944%
2026-07-27	2.6000	2.6000	2.5160	2.5200	+0.800%	12,822	+13.492%
2026-07-24	2.5100	2.6100	2.4450	2.5000	-1.186%	10,576	+14.400%
2026-07-23	2.5800	2.5900	2.5100	2.5300	-2.692%	7,032	+13.043%
2026-07-22	2.6000	2.6300	2.5300	2.6000	+0.386%	11,021	+10.000%
2026-07-21	2.5000	2.6100	2.5000	2.5900	+1.969%	17,951	+10.425%
2026-07-20	2.4800	2.6400	2.4500	2.5400	-1.931%	25,488	+12.598%
2026-07-17	2.5100	2.6203	2.4950	2.5900	+0.778%	10,423	+10.425%
2026-07-16	2.6000	2.6000	2.5300	2.5700	-0.772%	15,378	+11.284%
2026-07-15	2.5500	2.6289	2.5300	2.5900	+1.969%	23,628	+10.425%
2026-07-14	2.5500	2.5900	2.4901	2.5400	-1.931%	29,595	+12.598%
2026-07-13	2.6300	2.6450	2.4800	2.5900	-3.358%	102,460	+10.425%
2026-07-10	2.6900	2.7200	2.6200	2.6800	+0.752%	52,026	+6.716%
2026-07-09	2.7100	2.7100	2.6000	2.6600	0.000%	15,093	+7.519%
2026-07-08	2.6454	2.6920	2.6000	2.6600	0.000%	27,561	+7.519%
2026-07-07	2.7600	2.7600	2.6456	2.6600	-2.564%	25,817	+7.519%
2026-07-06	2.6000	2.7400	2.6000	2.7300	+5.405%	23,703	+4.762%
2026-07-02	2.5300	2.6100	2.5300	2.5900	+1.569%	20,095	+10.425%
2026-07-01	2.6900	2.7014	2.5100	2.5500	-4.851%	127,721	+12.157%
2026-06-30	2.7800	2.7800	2.6201	2.6800	-3.943%	72,643	+6.716%
2026-06-29	2.7700	2.8375	2.7200	2.7900	-0.712%	54,993	+2.509%
2026-06-26	2.7700	2.8300	2.6900	2.8100	+2.930%	63,052	+1.779%
2026-06-25	2.7600	2.7600	2.6807	2.7300	-1.087%	28,361	+4.762%
2026-06-24	2.8600	2.9300	2.7500	2.7600	-2.817%	29,789	+3.623%
2026-06-23	3.0100	3.0100	2.7800	2.8400	-6.579%	197,864	+0.704%
2026-06-22	2.9600	3.0899	2.8900	3.0400	+3.754%	61,649	-5.921%
2026-06-18	2.9900	3.0200	2.8000	2.9300	-3.300%	137,536	-2.389%
2026-06-17	3.0500	3.1828	2.9314	3.0300	-1.623%	150,891	-5.611%
2026-06-16	2.8500	3.0900	2.6600	3.0800	+6.944%	256,526	-7.143%
2026-06-15	2.9900	3.0300	2.8000	2.8800	+0.174%	203,837	-0.694%
2026-06-12	3.0700	3.1899	2.7750	2.8750	-36.813%	1,411,371	-0.522%
2026-06-11	3.5500	4.5500	3.3613	4.5500	+26.741%	5,740,669	-37.143%
2026-06-10	3.6300	3.7000	3.5500	3.5900	-2.710%	16,298	-20.334%
2026-06-09	3.5600	3.7000	3.5000	3.6900	+3.652%	28,058	-22.493%
2026-06-08	3.6500	3.6660	3.3875	3.5600	-2.466%	65,878	-19.663%
2026-06-05	3.7200	4.3100	3.4000	3.6500	-9.542%	120,013	-21.644%
2026-06-04	4.0000	4.1775	3.9115	4.0350	+0.248%	15,316	-29.120%
2026-06-03	4.1000	4.1295	3.9495	4.0250	-4.406%	20,524	-28.944%
2026-06-02	4.4000	4.4000	4.1600	4.2105	-4.307%	13,962	-32.075%
2026-06-01	4.4950	4.5000	4.3505	4.4000	+1.149%	25,905	-35.000%
2026-05-29	3.9500	4.4000	3.9500	4.3500	+9.118%	42,633	-34.253%
2026-05-28	4.1870	4.2000	3.9015	3.9865	-2.495%	32,501	-28.258%
2026-05-27	3.9535	4.1850	3.9005	4.0885	+3.271%	33,624	-30.048%
2026-05-26	3.9000	4.0495	3.8515	3.9590	-1.087%	26,951	-27.760%
2026-05-22	3.9500	4.0685	3.8550	4.0025	+1.573%	23,361	-28.545%
2026-05-21	3.9915	4.0795	3.8020	3.9405	+0.254%	7,154	-27.420%
2026-05-20	3.9000	3.9745	3.8895	3.9305	-0.519%	4,011	-27.236%
2026-05-19	4.0645	4.0645	3.8905	3.9510	-2.469%	9,288	-27.613%
2026-05-18	4.1500	4.1500	4.0000	4.0510	-2.480%	17,471	-29.400%
2026-05-15	4.2500	4.3240	4.1285	4.1540	-0.871%	16,623	-31.151%
2026-05-14	4.1215	4.2485	4.0120	4.1905	+0.552%	17,338	-31.750%
2026-05-13	4.2900	4.2900	4.0520	4.1675	-4.030%	24,719	-31.374%
2026-05-12	4.4500	4.4645	4.3000	4.3425	-0.344%	33,576	-34.139%
2026-05-11	4.3000	4.4000	4.2140	4.3575	+2.844%	32,469	-34.366%
2026-05-08	4.2000	4.2995	4.1005	4.2370	+0.570%	13,161	-32.499%
2026-05-07	4.4000	4.4000	4.2005	4.2130	-3.372%	18,486	-32.115%
2026-05-06	4.4880	4.6425	4.2830	4.3600	-2.352%	47,085	-34.404%
2026-05-05	4.6250	4.6250	4.3100	4.4650	+0.337%	23,957	-35.946%
2026-05-04	4.3000	4.6000	4.3000	4.4500	+2.299%	25,358	-35.730%
2026-05-01	4.5000	4.5000	4.3030	4.3500	-3.172%	29,983	-34.253%
2026-04-30	4.3500	4.4995	4.1030	4.4925	+9.908%	85,452	-36.338%
2026-04-29	4.1000	4.1500	3.9500	4.0875	+2.188%	51,147	-30.031%
2026-04-28	3.9500	4.0500	3.8230	4.0000	+0.997%	17,573	-28.500%
2026-04-27	4.0060	4.1000	3.9500	3.9605	+0.482%	12,712	-27.787%
2026-04-24	3.7470	3.9500	3.5515	3.9415	+5.585%	17,273	-27.439%
2026-04-23	3.3515	3.7500	3.3515	3.7330	+2.979%	35,763	-23.386%
2026-04-22	3.5500	3.7480	3.5035	3.6250	-0.453%	8,100	-21.103%
2026-04-21	3.7000	3.7500	3.5500	3.6415	-0.912%	7,554	-21.461%
2026-04-20	3.5750	3.7500	3.5750	3.6750	+3.376%	23,905	-22.177%
2026-04-17	3.5000	3.7500	3.5000	3.5550	+0.296%	14,593	-19.550%
2026-04-16	3.4800	3.5995	3.4505	3.5445	+1.533%	7,613	-19.312%
2026-04-15	3.4985	3.5500	3.4500	3.4910	+1.734%	11,618	-18.075%
2026-04-14	3.4520	3.5500	3.4265	3.4315	-1.067%	11,695	-16.655%
2026-04-13	3.4500	3.5255	3.4255	3.4685	-0.900%	13,114	-17.544%
2026-04-10	3.5450	3.5495	3.4295	3.5000	+1.508%	6,558	-18.286%
2026-04-09	3.5970	3.6255	3.4105	3.4480	-3.078%	15,295	-17.053%
2026-04-08	3.7000	3.7000	3.5055	3.5575	-0.974%	17,157	-19.606%
2026-04-07	3.5820	3.7445	3.3505	3.5925	-1.710%	31,411	-20.390%
2026-04-06	3.5050	3.6665	3.5000	3.6550	+1.967%	22,522	-21.751%
2026-04-02	3.4950	3.5995	3.4300	3.5845	-0.237%	12,831	-20.212%
2026-04-01	3.5260	3.5995	3.4950	3.5930	-0.139%	8,092	-20.401%
2026-03-31	3.5000	3.6000	3.4100	3.5980	+0.111%	18,106	-20.511%
2026-03-30	3.5935	3.9995	3.5000	3.5940	-1.991%	26,101	-20.423%
2026-03-27	3.8700	3.8700	3.6350	3.6670	-7.129%	20,769	-22.007%
2026-03-26	3.8130	4.0825	3.7895	3.9485	-0.290%	26,192	-27.567%
2026-03-25	4.0500	4.0850	3.7335	3.9600	-6.161%	30,328	-27.778%
2026-03-24	4.3400	4.3400	4.0755	4.2200	-2.765%	30,168	-32.227%
2026-03-23	4.0485	4.3400	3.8515	4.3400	+6.752%	44,198	-34.101%
2026-03-20	3.9435	4.0655	3.8395	4.0655	+1.031%	96,826	-29.652%
2026-03-19	3.8900	4.0245	3.8000	4.0240	-0.236%	31,419	-28.926%
2026-03-18	4.0535	4.0770	3.8075	4.0335	-1.067%	47,168	-29.094%
2026-03-17	3.7325	4.1500	3.7325	4.0770	+12.021%	51,219	-29.850%
2026-03-16	4.0000	4.0320	3.6000	3.6395	-10.895%	50,343	-21.418%
2026-03-13	4.2000	4.2000	3.9000	4.0845	-3.428%	42,599	-29.979%
2026-03-12	3.7750	4.3000	3.5695	4.2295	+11.640%	201,593	-32.380%
2026-03-11	3.5310	3.9500	3.5310	3.7885	+4.223%	69,714	-24.508%
2026-03-10	3.2500	3.8500	3.2500	3.6350	+5.946%	145,280	-21.320%
2026-03-09	3.1000	3.4500	3.1000	3.4310	+5.262%	61,240	-16.642%
2026-03-06	3.3295	3.4000	3.0000	3.2595	-4.132%	97,115	-12.256%
2026-03-05	3.0375	3.6500	2.8325	3.4000	+25.926%	1,459,887	-15.882%
2026-03-04	2.4550	2.7210	2.4250	2.7000	+3.846%	637,026	+5.926%
2026-03-03	2.5025	2.6000	2.4500	2.6000	-1.103%	7,162	+10.000%
2026-03-02	2.5220	2.7310	2.4000	2.6290	-6.107%	18,745	+8.787%
2026-02-27	2.5500	2.8890	2.5000	2.8000	+12.000%	42,917	+2.143%
2026-02-26	2.2650	2.5000	2.1300	2.5000	+7.875%	28,592	+14.400%
2026-02-25	2.2890	2.3225	2.2630	2.3175	+2.431%	6,935	+23.409%
2026-02-24	2.1350	2.2995	2.1300	2.2625	+3.951%	17,231	+26.409%
2026-02-23	2.2000	2.2545	2.1345	2.1765	-4.539%	10,295	+31.404%
2026-02-20	2.2500	2.3000	2.2250	2.2800	+3.051%	11,084	+25.439%
2026-02-19	2.1425	2.2500	2.1290	2.2125	+0.568%	19,225	+29.266%
2026-02-18	2.2500	2.3020	2.2000	2.2000	-0.317%	13,413	+30.000%
2026-02-17	2.4500	2.4675	2.0500	2.2070	-9.918%	54,551	+29.588%
2026-02-13	2.4300	2.5495	2.4000	2.4500	0.000%	11,658	+16.735%
2026-02-12	2.5100	2.5500	2.3500	2.4500	-3.657%	14,996	+16.735%
2026-02-11	2.6500	2.7000	2.5000	2.5430	-2.939%	8,763	+12.466%
2026-02-10	2.5050	2.6875	2.5000	2.6200	+2.725%	7,758	+9.160%
2026-02-09	2.4875	2.7105	2.4875	2.5505	+0.671%	6,630	+12.135%
2026-02-06	2.4295	2.6000	2.4250	2.5335	+4.109%	28,371	+12.887%
2026-02-05	2.6500	2.7500	2.4010	2.4335	-6.762%	65,774	+17.526%
2026-02-04	2.9450	2.9450	2.5750	2.6100	-3.369%	23,747	+9.579%
2026-02-03	2.9100	2.9100	2.7005	2.7010	-1.889%	15,255	+5.887%
2026-02-02	2.7005	2.8575	2.7005	2.7530	+1.774%	10,874	+3.887%
2026-01-30	2.7545	2.8060	2.7005	2.7050	-1.815%	16,972	+5.730%
2026-01-29	2.8000	2.8575	2.7500	2.7550	-3.587%	23,977	+3.811%
2026-01-28	2.9550	2.9855	2.8250	2.8575	-4.798%	17,875	+0.087%
2026-01-27	3.0015	3.1590	3.0000	3.0015	-0.116%	13,608	-4.714%
2026-01-26	3.0900	3.2000	2.9520	3.0050	+0.117%	27,698	-4.825%
2026-01-23	3.0350	3.1000	2.9505	3.0015	+1.505%	19,370	-4.714%
2026-01-22	2.9000	3.0500	2.8880	2.9570	+2.924%	24,628	-3.280%
2026-01-21	2.8005	2.9000	2.8000	2.8730	+4.094%	17,764	-0.452%
2026-01-20	2.8660	2.9520	2.7600	2.7600	-6.583%	11,901	+3.623%
2026-01-16	2.8880	2.9850	2.8000	2.9545	+1.879%	20,433	-3.199%
2026-01-15	2.9350	2.9350	2.8875	2.9000	+3.387%	6,345	-1.379%
2026-01-14	2.8050	2.9250	2.7610	2.8050	+1.630%	5,856	+1.961%
2026-01-13	2.8600	2.9290	2.7545	2.7600	-4.877%	20,671	+3.623%
2026-01-12	2.9800	2.9850	2.8500	2.9015	+0.034%	11,679	-1.430%
2026-01-09	3.0000	3.0000	2.9000	2.9005	-0.549%	10,418	-1.396%
2026-01-08	2.9000	3.0450	2.8000	2.9165	-1.420%	28,561	-1.937%
2026-01-07	3.1500	3.1500	2.9000	2.9585	-5.735%	22,639	-3.329%
2026-01-06	2.9500	3.2245	2.9500	3.1385	+7.501%	56,534	-8.874%
2026-01-05	2.8000	2.9900	2.7220	2.9195	+5.933%	50,294	-2.038%
2026-01-02	2.7005	2.8250	2.7005	2.7560	+2.036%	12,837	+3.774%
2025-12-31	2.7300	2.8010	2.6685	2.7010	-3.277%	31,946	+5.887%
2025-12-30	2.7850	2.9000	2.7040	2.7925	-2.018%	30,954	+2.417%
2025-12-29	2.8000	2.9000	2.7000	2.8500	-0.175%	35,207	+0.351%
2025-12-26	2.8340	2.9500	2.8120	2.8550	-0.523%	11,704	+0.175%
2025-12-24	2.7800	2.9385	2.6750	2.8700	+6.930%	35,432	-0.348%
2025-12-23	2.7540	2.8500	2.6715	2.6840	-2.524%	19,305	+6.557%
2025-12-22	2.6875	2.8100	2.6515	2.7535	+2.704%	40,712	+3.868%
2025-12-19	2.8135	2.8745	2.6505	2.6810	-4.946%	54,869	+6.677%
2025-12-18	3.0000	3.0000	2.8115	2.8205	-2.708%	10,314	+1.400%
2025-12-17	2.9500	2.9945	2.8750	2.8990	-1.729%	21,586	-1.345%
2025-12-16	3.0750	3.1000	2.9085	2.9500	-4.065%	26,046	-3.051%
2025-12-15	3.1000	3.1850	3.0500	3.0750	-1.205%	10,779	-6.992%
2025-12-12	3.0995	3.1420	3.0070	3.1125	+1.882%	10,592	-8.112%
2025-12-11	2.9675	3.1350	2.8500	3.0550	+3.140%	23,184	-6.383%
2025-12-10	3.2000	3.2285	2.9620	2.9620	-5.983%	22,037	-3.444%
2025-12-09	3.1000	3.1805	3.0050	3.1505	+0.048%	8,375	-9.221%
2025-12-08	3.1620	3.1750	3.0640	3.1490	+1.450%	12,822	-9.178%
2025-12-05	3.0015	3.2000	3.0015	3.1040	-2.159%	17,944	-7.861%
2025-12-04	3.0660	3.2020	3.0280	3.1725	+4.239%	13,546	-9.850%
2025-12-03	2.9855	3.0895	2.9475	3.0435	+2.734%	22,456	-6.029%
2025-12-02	3.0000	3.0245	2.9500	2.9625	-0.101%	19,847	-3.460%
2025-12-01	3.1100	3.1100	2.9525	2.9655	-2.129%	10,958	-3.558%
2025-11-28	3.0000	3.1000	2.9595	3.0300	+0.648%	6,894	-5.611%
2025-11-26	2.9050	3.1255	2.9050	3.0105	-1.762%	25,234	-4.999%
2025-11-25	2.9875	3.1000	2.9875	3.0645	+2.218%	30,772	-6.673%
2025-11-24	2.8500	3.0000	2.8500	2.9980	+0.705%	24,363	-4.603%
2025-11-21	2.9010	3.0995	2.9010	2.9770	+2.620%	12,114	-3.930%
2025-11-20	2.9600	3.1555	2.8500	2.9010	-3.268%	23,336	-1.413%
2025-11-19	3.0400	3.1000	2.8920	2.9990	+0.925%	22,466	-4.635%
2025-11-18	3.0650	3.1505	2.8500	2.9715	-0.702%	33,629	-3.752%
2025-11-17	3.1500	3.2360	2.9020	2.9925	-2.524%	40,123	-4.428%
2025-11-14	2.9000	3.1505	2.9000	3.0700	-4.122%	43,988	-6.840%
2025-11-13	3.2000	3.3000	3.1450	3.2020	-2.318%	26,633	-10.681%
2025-11-12	3.2500	3.3250	3.1500	3.2780	+1.188%	44,512	-12.752%
2025-11-11	3.2500	3.3000	3.1500	3.2395	-0.842%	20,049	-11.715%
2025-11-10	3.3000	3.3285	3.1855	3.2670	+2.720%	74,868	-12.458%
2025-11-07	3.0000	3.1985	2.9555	3.1805	+9.635%	49,716	-10.077%
2025-11-06	3.2500	3.2980	2.8500	2.9010	-12.634%	92,330	-1.413%
2025-11-05	3.3540	3.4500	3.2500	3.3205	-0.999%	48,295	-13.868%
2025-11-04	3.4090	3.5000	3.3500	3.3540	-4.567%	25,627	-14.729%
2025-11-03	3.7000	3.7000	3.4250	3.5145	-1.375%	34,057	-18.623%
2025-10-31	3.3500	3.6495	3.3250	3.5635	+7.545%	41,591	-19.742%
2025-10-30	3.4000	3.4995	3.2610	3.3135	-0.406%	39,666	-13.686%
2025-10-29	3.5000	3.5315	3.3015	3.3270	-4.943%	41,362	-14.037%
2025-10-28	3.5125	3.6495	3.5000	3.5000	-0.850%	36,934	-18.286%
2025-10-27	3.6500	3.7000	3.5000	3.5300	-1.231%	32,861	-18.980%
2025-10-24	3.4550	3.6495	3.4550	3.5740	+1.361%	45,659	-19.978%
2025-10-23	3.5250	3.5800	3.5000	3.5260	+1.614%	33,514	-18.888%
2025-10-22	3.4500	3.5485	3.4150	3.4700	-2.937%	76,371	-17.579%
2025-10-21	3.5245	3.6655	3.5000	3.5750	+0.747%	55,743	-20.000%
2025-10-20	3.6970	3.7360	3.5000	3.5485	-3.232%	60,367	-19.403%
2025-10-17	3.5000	3.7235	3.5000	3.6670	+3.296%	79,072	-22.007%
2025-10-16	4.1000	4.1000	3.4055	3.5500	-12.744%	354,271	-19.437%
2025-10-15	4.0500	4.2500	3.9500	4.0685	+0.457%	3,951,308	-29.704%
2025-10-14	3.9500	4.0500	3.8505	4.0500	+1.631%	17,212	-29.383%
2025-10-13	3.9500	4.1500	3.9010	3.9850	+2.812%	44,011	-28.231%
2025-10-10	4.2500	4.4000	3.8500	3.8760	-8.206%	36,261	-26.213%
2025-10-09	4.4500	4.5500	4.1125	4.2225	-5.958%	49,919	-32.268%
2025-10-08	4.3450	4.5500	4.1075	4.4900	+16.246%	152,503	-36.303%
2025-10-07	4.0000	4.0875	3.8500	3.8625	-4.771%	28,697	-25.955%
2025-10-06	3.8000	4.1000	3.7905	4.0560	+5.132%	67,959	-29.487%
2025-10-03	3.8000	3.9995	3.8000	3.8580	+0.169%	51,593	-25.868%
2025-10-02	3.7500	3.9500	3.7005	3.8515	+5.247%	50,798	-25.743%
2025-10-01	3.5875	3.7500	3.5875	3.6595	+1.231%	35,383	-21.847%
2025-09-30	3.6500	3.7495	3.5505	3.6150	-1.953%	20,906	-20.885%
2025-09-29	3.6765	3.7440	3.6150	3.6870	+1.014%	18,530	-22.430%
2025-09-26	3.6385	3.8000	3.5505	3.6500	+1.459%	20,185	-21.644%
2025-09-25	3.7500	3.7790	3.5400	3.5975	-4.563%	18,577	-20.500%
2025-09-24	3.6495	3.8495	3.6495	3.7695	+2.154%	24,740	-24.128%
2025-09-23	3.7000	4.0175	3.6900	3.6900	-1.350%	36,793	-22.493%
2025-09-22	4.0500	4.0805	3.7405	3.7405	-7.114%	62,235	-23.540%
2025-09-19	3.9500	4.1500	3.8350	4.0270	+4.435%	70,423	-28.979%
2025-09-18	3.6000	4.0940	3.6000	3.8560	+7.215%	76,809	-25.830%
2025-09-17	3.5050	3.7000	3.5000	3.5965	+1.310%	47,768	-20.478%
2025-09-16	3.5860	3.5860	3.5055	3.5500	+0.967%	13,349	-19.437%
2025-09-15	3.4500	3.5995	3.4500	3.5160	+0.716%	23,997	-18.658%
2025-09-12	3.7250	3.7995	3.4500	3.4910	-4.813%	35,781	-18.075%
2025-09-11	3.5600	3.7225	3.5595	3.6675	+0.466%	24,572	-22.018%
2025-09-10	3.6550	3.8420	3.6025	3.6505	-3.795%	25,891	-21.655%
2025-09-09	3.6000	3.7995	3.6000	3.7945	+5.286%	41,597	-24.628%
2025-09-08	3.6000	3.6750	3.5805	3.6040	-2.568%	23,355	-20.644%
2025-09-05	3.6505	3.7085	3.5750	3.6990	+1.356%	17,521	-22.682%
2025-09-04	3.6150	3.7085	3.6030	3.6495	+1.122%	9,180	-21.633%
2025-09-03	3.6350	3.6995	3.5500	3.6090	-2.683%	13,695	-20.754%
2025-09-02	3.7010	3.7700	3.6500	3.7085	+0.203%	17,834	-22.880%
2025-08-29	3.7450	3.7895	3.6500	3.7010	+2.026%	18,257	-22.724%
2025-08-28	3.6500	3.7750	3.5500	3.6275	-0.752%	19,931	-21.158%
2025-08-27	3.5850	3.8485	3.5455	3.6550	+3.850%	41,538	-21.751%
2025-08-26	3.3750	3.5950	3.3660	3.5195	+3.378%	21,623	-18.738%
2025-08-25	3.5500	3.5500	3.3585	3.4045	-2.729%	24,959	-15.994%
2025-08-22	3.3055	3.5950	3.3055	3.5000	+3.550%	24,990	-18.286%
2025-08-21	3.3550	3.4990	3.3295	3.3800	-1.901%	13,249	-15.385%
2025-08-20	3.4500	3.4995	3.2500	3.4455	+1.487%	12,044	-16.993%
2025-08-19	3.4500	3.5250	3.3200	3.3950	-2.161%	21,877	-15.758%
2025-08-18	3.5500	3.6000	3.4075	3.4700	-0.857%	18,560	-17.579%
2025-08-15	3.4550	3.5210	3.4000	3.5000	+0.143%	21,353	-18.286%
2025-08-14	3.4435	3.5525	3.4005	3.4950	-1.549%	12,277	-18.169%
2025-08-13	3.4500	3.5945	3.4145	3.5500	+3.968%	44,661	-19.437%
2025-08-12	3.2890	3.4500	3.2395	3.4145	+5.418%	32,435	-16.240%
2025-08-11	3.5000	3.5000	3.2145	3.2390	-4.285%	42,987	-11.701%
2025-08-08	3.4950	3.4950	3.3500	3.3840	+0.864%	40,887	-15.485%
2025-08-07	4.1000	4.2000	3.3215	3.3550	-12.732%	129,470	-14.754%
2025-08-06	3.5655	3.9500	3.4645	3.8445	+6.084%	206,332	-25.608%
2025-08-05	3.6000	3.7500	3.4155	3.6240	+0.667%	42,655	-21.082%
2025-08-04	3.5000	3.7500	3.5000	3.6000	+3.004%	28,976	-20.556%
2025-08-01	3.4300	3.5000	3.2510	3.4950	+2.059%	66,193	-18.169%
2025-07-31	3.6000	3.6880	3.3000	3.4245	-3.112%	121,973	-16.484%
2025-07-30	3.7065	3.8100	3.5005	3.5345	-2.644%	54,188	-19.083%
2025-07-29	3.9155	3.9500	3.5000	3.6305	-6.791%	106,851	-21.223%
2025-07-28	4.0975	4.1000	3.8000	3.8950	-1.380%	66,769	-26.573%
2025-07-25	3.8000	3.9945	3.7030	3.9495	+5.026%	83,009	-27.586%
2025-07-24	4.0000	4.0000	3.7605	3.7605	-4.797%	100,121	-23.946%
2025-07-23	4.1050	4.2895	3.5510	3.9500	-3.694%	195,883	-27.595%
2025-07-22	4.2500	4.3000	4.0500	4.1015	-2.310%	78,025	-30.269%
2025-07-21	4.4500	4.5000	4.0670	4.1985	-5.375%	91,307	-31.880%
2025-07-18	4.7235	4.7940	4.3750	4.4370	-3.016%	75,526	-35.542%
2025-07-17	5.3500	5.4500	4.3500	4.5750	-19.027%	197,059	-37.486%
2025-07-16	5.3000	5.8495	5.3000	5.6500	+7.619%	29,277	-49.381%
2025-07-15	5.6500	5.8500	5.2000	5.2500	-7.080%	48,077	-45.524%
2025-07-14	5.2500	6.5000	5.2500	5.6500	+8.654%	136,039	-49.381%
2025-07-11	4.5500	5.4245	4.5500	5.2000	+11.564%	81,283	-45.000%
2025-07-10	4.7650	4.7925	4.5505	4.6610	-1.770%	37,726	-38.640%
2025-07-09	4.3950	4.7500	4.0975	4.7450	+2.043%	417,780	-39.726%
2025-07-08	4.5000	4.7000	4.5000	4.6500	+2.649%	17,163	-38.495%
2025-07-07	4.4900	4.6485	4.4900	4.5300	-0.538%	8,902	-36.865%
2025-07-03	4.4715	4.7500	4.4025	4.5545	+1.121%	18,017	-37.205%
2025-07-02	4.5000	4.5950	4.3670	4.5040	+3.303%	17,276	-36.501%
2025-07-01	4.3450	4.4500	4.2580	4.3600	+1.184%	11,060	-34.404%
2025-06-30	4.4525	4.5375	4.2015	4.3090	-4.563%	29,413	-33.627%
2025-06-27	4.6235	4.7380	4.4010	4.5150	-3.885%	16,476	-36.656%
2025-06-26	4.8000	4.8085	4.5505	4.6975	-0.991%	17,247	-39.117%
2025-06-25	4.9000	4.9000	4.6500	4.7445	+0.413%	10,552	-39.720%
2025-06-24	4.6000	4.7500	4.4505	4.7250	+7.975%	40,198	-39.471%
2025-06-23	4.2325	4.6150	4.2250	4.3760	+2.124%	17,521	-34.644%
2025-06-20	4.4580	4.4995	4.2850	4.2850	-3.881%	13,041	-33.256%
2025-06-18	4.4400	4.5240	4.2000	4.4580	-0.011%	11,728	-35.846%
2025-06-17	4.6500	4.6990	4.3500	4.4585	-4.926%	19,090	-35.853%
2025-06-16	4.6250	4.8780	4.5550	4.6895	+1.395%	29,836	-39.013%
2025-06-13	4.9000	4.9955	4.6000	4.6250	-5.612%	23,160	-38.162%
2025-06-12	4.6290	4.9495	4.6290	4.9000	+5.866%	28,686	-41.633%
2025-06-11	4.5500	4.8000	4.2315	4.6285	+1.736%	23,939	-38.209%
2025-06-10	4.3550	4.5500	4.3550	4.5495	+1.574%	12,109	-37.136%
2025-06-09	4.5000	4.6000	4.3000	4.4790	-0.433%	19,255	-36.146%
2025-06-06	4.0090	4.5500	4.0000	4.4985	+12.210%	43,655	-36.423%
2025-06-05	3.9720	4.2200	3.9570	4.0090	-2.100%	13,640	-28.661%
2025-06-04	4.0000	4.3000	3.9280	4.0950	+1.613%	16,663	-30.159%
2025-06-03	4.0240	4.1500	3.9400	4.0300	-1.587%	11,794	-29.032%
2025-06-02	4.0500	4.1485	3.9250	4.0950	+0.405%	40,011	-30.159%
2025-05-30	4.2500	4.2600	4.0000	4.0785	-1.947%	22,576	-29.876%
2025-05-29	4.1250	4.3000	4.1090	4.1595	-0.964%	11,598	-31.242%
2025-05-28	4.1000	4.2500	4.0005	4.2000	+2.439%	20,424	-31.905%
2025-05-27	3.9500	4.3195	3.9500	4.1000	+3.784%	17,695	-30.244%
2025-05-23	4.2450	4.2500	3.8500	3.9505	-1.594%	21,415	-27.604%
2025-05-22	3.8000	4.0795	3.8000	4.0145	+2.936%	9,220	-28.758%
2025-05-21	4.2270	4.2500	3.8750	3.9000	-8.686%	32,232	-26.667%
2025-05-20	4.5000	4.5000	4.1085	4.2710	-4.022%	34,804	-33.037%
2025-05-19	4.5000	4.5840	4.3505	4.4500	-0.112%	17,222	-35.730%
2025-05-16	4.3855	4.6995	4.1770	4.4550	+1.585%	36,505	-35.802%
2025-05-15	4.6000	4.6000	4.0000	4.3855	-5.688%	26,581	-34.785%
2025-05-14	4.5825	4.7500	4.5000	4.6500	+1.473%	23,675	-38.495%
2025-05-13	4.7005	4.8000	4.5500	4.5825	-2.510%	28,820	-37.589%
2025-05-12	4.7100	5.0000	4.6525	4.7005	-3.072%	33,481	-39.155%
2025-05-09	4.8005	5.0000	4.6010	4.8495	+0.958%	25,933	-41.025%
2025-05-08	4.8590	5.0000	4.5505	4.8035	-8.067%	72,021	-40.460%
2025-05-07	4.7500	5.2500	4.7500	5.2250	+13.095%	29,114	-45.263%
2025-05-06	5.4500	5.4500	4.5500	4.6200	-10.291%	59,767	-38.095%
2025-05-05	5.2500	5.2500	5.0130	5.1500	-1.905%	11,576	-44.466%
2025-05-02	5.4000	5.4000	5.1000	5.2500	-0.943%	20,163	-45.524%
2025-05-01	4.9500	5.3500	4.9500	5.3000	+7.136%	12,827	-46.038%
2025-04-30	4.9000	5.0500	4.7500	4.9470	-2.040%	14,148	-42.187%
2025-04-29	5.4500	5.6745	5.0500	5.0500	-9.821%	27,841	-43.366%
2025-04-28	5.9000	5.9000	5.3500	5.6000	-4.274%	36,716	-48.929%
2025-04-25	5.4000	5.8500	5.3000	5.8500	+10.377%	45,652	-51.111%
2025-04-24	5.3500	5.4500	5.0000	5.3000	+1.923%	19,955	-46.038%
2025-04-23	5.5000	5.5500	5.0500	5.2000	-0.952%	25,513	-45.000%
2025-04-22	4.6500	5.3500	4.5175	5.2500	+17.978%	37,643	-45.524%
2025-04-21	4.6500	4.7000	4.2510	4.4500	-2.668%	15,387	-35.730%
2025-04-17	4.7000	4.7000	4.4000	4.5720	+2.753%	13,114	-37.445%
2025-04-16	4.1500	4.7235	4.1500	4.4495	+7.217%	38,658	-35.723%
2025-04-15	4.1500	4.2000	3.9500	4.1500	+3.106%	19,910	-31.084%
2025-04-14	4.0690	4.1000	3.7500	4.0250	+1.131%	20,298	-28.944%
2025-04-11	3.9500	4.0350	3.7000	3.9800	+4.847%	30,382	-28.141%
2025-04-10	3.9500	3.9500	3.6320	3.7960	-3.655%	20,703	-24.658%
2025-04-09	3.7500	4.0000	3.6000	3.9400	+6.486%	21,957	-27.411%
2025-04-08	4.0500	4.0500	3.6500	3.7000	-2.632%	13,458	-22.703%
2025-04-07	3.5260	3.9000	3.2850	3.8000	+5.556%	34,302	-24.737%
2025-04-04	3.8450	3.9825	3.4330	3.6000	-2.965%	53,721	-20.556%
2025-04-03	3.7000	3.9285	3.4000	3.7100	-2.497%	33,069	-22.911%
2025-04-02	3.7345	4.0500	3.7345	3.8050	-1.806%	14,973	-24.836%
2025-04-01	3.8990	4.0000	3.6500	3.8750	+5.730%	16,365	-26.194%
2025-03-31	3.8950	3.9350	3.6000	3.6650	+0.178%	19,304	-21.965%
2025-03-28	3.8545	3.9900	3.6000	3.6585	-8.182%	33,342	-21.826%
2025-03-27	4.1000	4.2000	3.8545	3.9845	-3.054%	16,054	-28.222%
2025-03-26	4.1175	4.2045	3.8500	4.1100	-2.143%	47,595	-30.414%
2025-03-25	4.3000	4.3500	4.0005	4.2000	-2.212%	28,040	-31.905%
2025-03-24	4.0500	4.3500	4.0500	4.2950	+5.141%	22,356	-33.411%
2025-03-21	4.0000	4.4400	3.9500	4.0850	+2.253%	30,088	-29.988%
2025-03-20	3.9850	4.0000	3.7500	3.9950	+1.783%	14,631	-28.411%
2025-03-19	4.1500	4.1500	3.8000	3.9250	-4.116%	24,295	-27.134%
2025-03-18	4.0505	4.2465	4.0505	4.0935	-0.159%	21,999	-30.133%
2025-03-17	3.8500	4.1000	3.7500	4.1000	+9.993%	42,126	-30.244%
2025-03-14	3.7000	3.7275	3.5500	3.7275	+2.123%	25,272	-23.273%
2025-03-13	3.7095	3.7095	3.5000	3.6500	+3.006%	71,251	-21.644%
2025-03-12	4.9000	4.9000	3.0195	3.5435	-34.074%	418,467	-19.289%
2025-03-11	5.5500	5.5500	5.1000	5.3750	-5.702%	314,079	-46.791%
2025-03-10	5.8500	5.9500	5.6500	5.7000	-5.785%	20,419	-49.825%
2025-03-07	6.0000	6.0500	5.7500	6.0500	0.000%	10,665	-52.727%
2025-03-06	6.0500	6.2000	5.8450	6.0500	-1.626%	18,012	-52.727%
2025-03-05	6.0500	6.2000	5.9000	6.1500	+1.653%	18,037	-53.496%
2025-03-04	5.5500	6.1000	5.5500	6.0500	+6.140%	24,074	-52.727%
2025-03-03	6.6000	6.6000	5.5610	5.7000	-12.308%	49,853	-49.825%
2025-02-28	6.7000	6.8000	6.3500	6.5000	-5.109%	31,207	-56.000%
2025-02-27	6.8000	6.8500	6.5000	6.8500	+1.481%	30,191	-58.248%
2025-02-26	6.8500	6.8500	6.5500	6.7500	+2.273%	18,700	-57.630%
2025-02-25	6.6500	6.7500	6.3000	6.6000	-2.941%	43,403	-56.667%
2025-02-24	7.0500	7.1500	6.5250	6.8000	-2.158%	18,965	-57.941%
2025-02-21	7.2000	7.2000	6.7985	6.9500	-2.797%	29,621	-58.849%
2025-02-20	6.9500	7.1500	6.6500	7.1500	+2.143%	26,360	-60.000%
2025-02-19	7.3000	7.3000	6.8000	7.0000	-4.110%	58,142	-59.143%
2025-02-18	7.1000	7.7460	6.9000	7.3000	+5.036%	65,611	-60.822%
2025-02-14	7.1000	7.2000	6.6500	6.9500	-0.714%	30,570	-58.849%
2025-02-13	6.9500	7.1870	6.5500	7.0000	+0.719%	20,619	-59.143%