Dark

SNCR
Synchronoss Technologies Inc Common Stock
stock NASDAQ

At Close

Feb 12, 2026 3:59:32 PM EST

9.01USD-0.055%(0.00)500,533

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 12, 2026 8:23:30 AM EST

9.00USD-0.111%(-0.01)222

After-hours

Feb 12, 2026 4:05:30 PM EST

9.01USD+0.056%(0.00)1,400

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	9.0100	9.0100	9.0000	9.0000	-0.111%	500,533	0.000%
2026-02-11	9.0000	9.0100	8.9900	9.0100	+0.111%	358,753	-0.111%
2026-02-10	8.9900	9.0100	8.9900	9.0000	-0.111%	268,247	0.000%
2026-02-09	9.0000	9.0100	8.9800	9.0100	+1.808%	855,509	-0.111%
2026-02-06	8.9400	8.9700	8.8400	8.8500	+0.113%	92,619	+1.695%
2026-02-05	8.8400	8.9000	8.7500	8.8400	0.000%	326,183	+1.810%
2026-02-04	8.8500	8.8900	8.7800	8.8400	-0.113%	221,723	+1.810%
2026-02-03	8.8200	8.9600	8.8200	8.8500	-0.562%	164,487	+1.695%
2026-02-02	8.8300	8.9000	8.8100	8.9000	+1.136%	150,747	+1.124%
2026-01-30	8.7500	8.9200	8.7500	8.8000	+0.228%	197,921	+2.273%
2026-01-29	8.7300	8.7900	8.6500	8.7800	+0.573%	126,976	+2.506%
2026-01-28	8.8500	8.8500	8.7100	8.7300	-1.020%	73,909	+3.093%
2026-01-27	8.8200	8.8200	8.7800	8.8200	-0.226%	49,463	+2.041%
2026-01-26	8.7800	8.8421	8.7700	8.8400	+0.455%	167,848	+1.810%
2026-01-23	8.7800	8.9000	8.7680	8.8000	0.000%	172,227	+2.273%
2026-01-22	8.7300	8.8700	8.7200	8.8000	+0.917%	159,158	+2.273%
2026-01-21	8.7500	8.7500	8.6800	8.7200	+0.115%	123,035	+3.211%
2026-01-20	8.6100	8.7300	8.6000	8.7100	+0.115%	192,517	+3.330%
2026-01-16	8.7100	8.7100	8.6800	8.7000	0.000%	114,646	+3.448%
2026-01-15	8.7000	8.7300	8.6700	8.7000	+0.115%	479,512	+3.448%
2026-01-14	8.6700	8.7200	8.6700	8.6900	+0.231%	172,616	+3.567%
2026-01-13	8.6800	8.7416	8.4900	8.6700	0.000%	431,482	+3.806%
2026-01-12	8.6400	8.6900	8.5750	8.6700	-0.115%	71,382	+3.806%
2026-01-09	8.6800	8.6900	8.6100	8.6800	+0.347%	86,638	+3.687%
2026-01-08	8.6100	8.7000	8.6100	8.6500	-0.460%	97,747	+4.046%
2026-01-07	8.6300	8.7000	8.5372	8.6900	+0.462%	96,307	+3.567%
2026-01-06	8.5300	8.6600	8.5300	8.6500	+0.465%	156,764	+4.046%
2026-01-05	8.5900	8.6400	8.5700	8.6100	+0.233%	116,653	+4.530%
2026-01-02	8.5500	8.6250	8.4400	8.5900	+0.350%	249,028	+4.773%
2025-12-31	8.6200	8.6200	8.5300	8.5600	-0.349%	44,953	+5.140%
2025-12-30	8.5600	8.6100	8.5162	8.5900	+0.468%	92,750	+4.773%
2025-12-29	8.4800	8.5800	8.4800	8.5500	+0.352%	71,143	+5.263%
2025-12-26	8.4900	8.5200	8.4400	8.5200	+0.590%	58,197	+5.634%
2025-12-24	8.4400	8.4750	8.3900	8.4700	+0.118%	59,355	+6.257%
2025-12-23	8.4300	8.4950	8.3950	8.4600	-0.118%	73,113	+6.383%
2025-12-22	8.4500	8.4800	8.4000	8.4700	+0.237%	67,902	+6.257%
2025-12-19	8.3400	8.4500	8.2700	8.4500	+2.053%	463,414	+6.509%
2025-12-18	8.4600	8.4600	8.2200	8.2800	-0.838%	208,096	+8.696%
2025-12-17	8.4100	8.4200	8.2600	8.3500	-0.120%	145,696	+7.784%
2025-12-16	8.3900	8.4166	8.3357	8.3600	-0.239%	149,504	+7.656%
2025-12-15	8.5300	8.5600	8.2500	8.3800	-1.758%	356,159	+7.399%
2025-12-12	8.5500	8.5950	8.5100	8.5300	-0.467%	182,584	+5.510%
2025-12-11	8.5400	8.6000	8.5100	8.5700	-0.117%	134,408	+5.018%
2025-12-10	8.5500	8.5900	8.5300	8.5800	+0.175%	209,827	+4.895%
2025-12-09	8.5000	8.5700	8.4800	8.5650	+0.646%	180,593	+5.079%
2025-12-08	8.6400	8.6500	8.4500	8.5100	-1.732%	331,231	+5.758%
2025-12-05	8.7500	8.7555	8.6500	8.6600	-0.574%	688,913	+3.926%
2025-12-04	8.7200	8.8700	8.6600	8.7100	+64.340%	2,161,150	+3.330%
2025-12-03	5.0100	5.3250	4.8001	5.3000	+6.212%	95,030	+69.811%
2025-12-02	5.0500	5.1805	4.9250	4.9900	-0.598%	72,565	+80.361%
2025-12-01	4.7600	5.1399	4.7400	5.0200	+3.505%	90,253	+79.283%
2025-11-28	4.8900	4.9300	4.7750	4.8500	-0.818%	32,668	+85.567%
2025-11-26	4.8000	4.9900	4.7000	4.8900	+1.452%	152,053	+84.049%
2025-11-25	4.7400	4.9600	4.5400	4.8200	+1.688%	103,300	+86.722%
2025-11-24	4.4400	5.0000	4.4400	4.7400	+5.568%	114,526	+89.873%
2025-11-21	4.0500	4.4900	4.0200	4.4900	+10.591%	191,063	+100.445%
2025-11-20	4.4300	4.4900	3.9800	4.0600	-5.800%	183,539	+121.675%
2025-11-19	4.5700	4.6743	4.2600	4.3100	-6.304%	191,413	+108.817%
2025-11-18	4.8000	4.8124	4.5500	4.6000	-4.762%	185,425	+95.652%
2025-11-17	5.0400	5.0400	4.8000	4.8300	-3.206%	154,416	+86.335%
2025-11-14	4.9100	5.0900	4.8900	4.9900	+0.808%	122,340	+80.361%
2025-11-13	5.3400	5.3400	4.9200	4.9500	-7.477%	109,874	+81.818%
2025-11-12	5.5400	5.6089	5.2700	5.3500	-3.777%	162,322	+68.224%
2025-11-11	5.4900	5.7899	5.4900	5.5600	+0.542%	113,130	+61.871%
2025-11-10	5.2000	5.7300	5.1100	5.5300	+6.963%	150,173	+62.749%
2025-11-07	4.9400	5.3200	4.9100	5.1700	+3.400%	163,782	+74.081%
2025-11-06	5.5100	5.5100	4.8500	5.0000	-9.256%	123,019	+80.000%
2025-11-05	5.0800	5.5700	5.0500	5.5100	-2.822%	203,887	+63.339%
2025-11-04	5.5700	5.7700	5.4050	5.6700	+1.795%	170,474	+58.730%
2025-11-03	5.2100	5.6600	5.1000	5.5700	+6.196%	169,550	+61.580%
2025-10-31	5.0000	5.3700	4.9801	5.2450	+4.900%	136,554	+71.592%
2025-10-30	5.0600	5.0997	4.9300	5.0000	-1.186%	60,000	+80.000%
2025-10-29	5.0300	5.3112	4.9001	5.0600	+0.596%	123,320	+77.866%
2025-10-28	5.0600	5.1000	4.8300	5.0300	-0.099%	100,127	+78.926%
2025-10-27	5.5000	5.5000	5.0200	5.0350	-7.274%	82,000	+78.749%
2025-10-24	5.1400	5.4500	5.0600	5.4300	+6.055%	115,557	+65.746%
2025-10-23	5.0000	5.1700	4.8400	5.1200	+2.811%	98,923	+75.781%
2025-10-22	5.2000	5.2000	4.9500	4.9800	-4.415%	56,797	+80.723%
2025-10-21	5.1100	5.2200	5.0300	5.2100	+1.559%	71,789	+72.745%
2025-10-20	5.1500	5.3100	5.0600	5.1300	0.000%	63,408	+75.439%
2025-10-17	5.3500	5.3900	5.1200	5.1300	-4.112%	70,190	+75.439%
2025-10-16	5.4000	5.7999	5.3000	5.3500	+0.943%	128,416	+68.224%
2025-10-15	5.3200	5.4500	5.2400	5.3000	+0.760%	33,548	+69.811%
2025-10-14	5.2900	5.4000	5.2000	5.2600	-1.866%	50,977	+71.103%
2025-10-13	5.3100	5.4208	5.2600	5.3600	+0.942%	55,522	+67.910%
2025-10-10	5.5900	5.5900	5.3100	5.3100	-5.009%	66,670	+69.492%
2025-10-09	5.6600	5.6680	5.5100	5.5900	-1.237%	47,949	+61.002%
2025-10-08	5.6100	5.7300	5.4200	5.6600	+1.799%	88,811	+59.011%
2025-10-07	5.8100	5.8100	5.5200	5.5600	-3.136%	34,975	+61.871%
2025-10-06	5.8900	5.9200	5.6501	5.7400	-2.547%	37,601	+56.794%
2025-10-03	5.9000	5.9979	5.8500	5.8900	+0.341%	26,631	+52.801%
2025-10-02	5.8100	5.9779	5.6000	5.8700	+1.033%	41,318	+53.322%
2025-10-01	6.1000	6.1000	5.7950	5.8100	-4.441%	51,962	+54.905%
2025-09-30	6.1200	6.4711	5.9500	6.0800	-2.093%	45,370	+48.026%
2025-09-29	6.4200	6.5500	6.2100	6.2100	-2.969%	31,289	+44.928%
2025-09-26	6.3700	6.5575	6.3500	6.4000	-0.621%	25,042	+40.625%
2025-09-25	6.6500	6.7491	6.3800	6.4400	-2.866%	24,209	+39.752%
2025-09-24	6.6500	6.7100	6.5500	6.6300	+0.227%	57,774	+35.747%
2025-09-23	6.6300	6.8000	6.5550	6.6150	-0.377%	45,879	+36.054%
2025-09-22	6.4300	6.6994	6.3200	6.6400	+3.427%	41,924	+35.542%
2025-09-19	6.5700	6.8300	6.2903	6.4200	-1.985%	147,139	+40.187%
2025-09-18	6.2600	6.6215	5.9200	6.5500	+5.645%	91,510	+37.405%
2025-09-17	6.0500	6.3800	6.0000	6.2000	+3.506%	113,137	+45.161%
2025-09-16	6.0400	6.1450	5.9200	5.9900	-0.828%	54,332	+50.250%
2025-09-15	5.8900	6.2700	5.8500	6.0400	+3.780%	82,192	+49.007%
2025-09-12	5.7700	5.8387	5.6200	5.8200	+0.172%	43,628	+54.639%
2025-09-11	5.5000	5.8900	5.4707	5.8100	+6.410%	49,684	+54.905%
2025-09-10	5.7300	5.7950	5.4100	5.4600	-4.042%	38,634	+64.835%
2025-09-09	5.8300	5.8300	5.5700	5.6900	+0.353%	35,844	+58.172%
2025-09-08	5.4000	5.7100	5.2800	5.6700	+5.587%	121,686	+58.730%
2025-09-05	5.4500	5.5050	5.2500	5.3700	-1.828%	56,693	+67.598%
2025-09-04	5.6300	5.6926	5.3300	5.4700	-3.527%	87,631	+64.534%
2025-09-03	5.7700	5.8000	5.6200	5.6700	-2.073%	56,775	+58.730%
2025-09-02	5.9800	6.0200	5.7800	5.7900	-3.821%	53,680	+55.440%
2025-08-29	6.0900	6.1400	5.8800	6.0200	-1.311%	65,504	+49.502%
2025-08-28	6.2600	6.2800	6.0700	6.1000	-0.489%	54,769	+47.541%
2025-08-27	6.1200	6.2550	6.1200	6.1300	-0.487%	48,998	+46.819%
2025-08-26	6.2000	6.3128	6.1100	6.1600	0.000%	46,588	+46.104%
2025-08-25	6.5200	6.5650	6.1200	6.1600	-6.808%	74,866	+46.104%
2025-08-22	6.2000	6.6394	6.2000	6.6100	+6.958%	87,488	+36.157%
2025-08-21	6.0900	6.3300	6.0100	6.1800	+1.478%	59,802	+45.631%
2025-08-20	6.1200	6.1900	6.0100	6.0900	-0.490%	90,778	+47.783%
2025-08-19	6.1800	6.3800	6.0800	6.1200	-1.290%	48,003	+47.059%
2025-08-18	6.3900	6.5500	6.0500	6.2000	-3.427%	114,330	+45.161%
2025-08-15	6.6500	6.6500	6.3800	6.4200	-2.580%	50,340	+40.187%
2025-08-14	6.9600	7.0900	6.5700	6.5900	-7.052%	76,757	+36.571%
2025-08-13	6.9000	7.2300	6.8980	7.0900	+5.663%	91,527	+26.939%
2025-08-12	7.4100	7.4200	6.3500	6.7100	-11.594%	150,109	+34.128%
2025-08-11	7.8400	7.9700	7.4600	7.5900	-2.941%	67,599	+18.577%
2025-08-08	7.5700	8.1550	7.5700	7.8200	+3.303%	66,692	+15.090%
2025-08-07	7.4800	7.6700	7.3600	7.5700	+2.297%	35,278	+18.890%
2025-08-06	7.4900	7.5800	7.2749	7.4000	-0.404%	24,480	+21.622%
2025-08-05	7.6000	7.6000	7.3101	7.4300	-2.237%	40,921	+21.131%
2025-08-04	7.1900	7.6600	7.1900	7.6000	+5.997%	47,676	+18.421%
2025-08-01	7.2600	7.3200	7.0500	7.1700	-2.049%	105,063	+25.523%
2025-07-31	7.7600	7.8150	7.2600	7.3200	-6.033%	93,193	+22.951%
2025-07-30	7.8800	8.0500	7.6500	7.7900	-1.142%	72,976	+15.533%
2025-07-29	8.2500	8.3400	7.8650	7.8800	-4.136%	70,115	+14.213%
2025-07-28	8.4900	8.6200	8.2000	8.2200	-2.722%	61,157	+9.489%
2025-07-25	8.2500	8.6600	8.2500	8.4500	+2.424%	156,378	+6.509%
2025-07-24	9.0000	9.2999	8.0029	8.2500	+9.854%	397,602	+9.091%
2025-07-23	7.5300	7.5400	7.2200	7.5100	+1.350%	80,529	+19.840%
2025-07-22	7.3800	7.6200	7.2300	7.4100	+0.135%	91,412	+21.457%
2025-07-21	7.2900	7.4901	7.1900	7.4000	+2.069%	55,305	+21.622%
2025-07-18	7.4200	7.5000	7.0900	7.2500	-2.291%	56,268	+24.138%
2025-07-17	7.3300	7.6700	7.1900	7.4200	+0.406%	73,451	+21.294%
2025-07-16	7.3200	7.4350	7.0301	7.3900	+2.284%	87,279	+21.786%
2025-07-15	7.5200	7.5200	7.2000	7.2250	-3.923%	50,071	+24.567%
2025-07-14	7.5700	7.8061	7.4222	7.5200	-0.661%	60,316	+19.681%
2025-07-11	7.9000	7.9500	7.5282	7.5700	-4.419%	85,803	+18.890%
2025-07-10	7.5100	7.9800	7.4450	7.9200	+5.459%	84,599	+13.636%
2025-07-09	7.8900	7.9600	7.4300	7.5100	-3.841%	54,114	+19.840%
2025-07-08	7.2500	7.9700	7.1600	7.8100	+6.840%	83,591	+15.237%
2025-07-07	7.3400	7.3650	7.1017	7.3100	-0.679%	88,696	+23.119%
2025-07-03	7.6300	7.6300	7.2514	7.3600	-3.285%	36,140	+22.283%
2025-07-02	7.5000	7.6700	7.2259	7.6100	+2.148%	99,319	+18.265%
2025-07-01	6.9200	7.4900	6.8700	7.4500	+8.759%	138,355	+20.805%
2025-06-30	6.7500	7.1900	6.6900	6.8500	+3.945%	183,813	+31.387%
2025-06-27	6.4200	6.7900	6.3564	6.5900	+4.437%	1,350,225	+36.571%
2025-06-26	6.1600	6.5250	6.1450	6.3100	+2.936%	72,037	+42.631%
2025-06-25	6.1300	6.3000	6.0300	6.1300	-0.163%	46,160	+46.819%
2025-06-24	6.0200	6.2578	6.0200	6.1400	+2.333%	68,160	+46.580%
2025-06-23	6.3200	6.3500	6.0000	6.0000	-6.103%	95,203	+50.000%
2025-06-20	6.5400	6.5400	6.2100	6.3900	-0.467%	114,903	+40.845%
2025-06-18	6.5400	7.2559	6.4200	6.4200	-1.685%	58,854	+40.187%
2025-06-17	6.6700	6.9299	6.5300	6.5300	-2.827%	64,673	+37.825%
2025-06-16	6.7400	6.8600	6.6700	6.7200	+1.511%	46,616	+33.929%
2025-06-13	6.8400	7.1366	6.6000	6.6200	-4.885%	54,324	+35.952%
2025-06-12	7.0300	7.1193	6.7800	6.9600	-2.793%	55,415	+29.310%
2025-06-11	7.2000	7.4300	7.0900	7.1600	-0.417%	45,847	+25.698%
2025-06-10	7.0000	7.2500	6.9350	7.1900	+2.861%	62,096	+25.174%
2025-06-09	7.0700	7.1900	6.8201	6.9900	-1.132%	84,545	+28.755%
2025-06-06	6.9300	7.2500	6.8900	7.0700	+2.315%	52,347	+27.298%
2025-06-05	7.0000	7.2000	6.8800	6.9100	-0.145%	46,201	+30.246%
2025-06-04	6.9700	7.1850	6.8841	6.9200	-1.143%	42,603	+30.058%
2025-06-03	6.8100	7.2300	6.7425	7.0000	+1.597%	68,592	+28.571%
2025-06-02	6.8300	7.3400	6.8300	6.8900	+0.731%	135,509	+30.624%
2025-05-30	6.6200	7.0199	6.5500	6.8400	+3.636%	54,786	+31.579%
2025-05-29	6.7800	6.9600	6.4200	6.6000	-2.655%	68,018	+36.364%
2025-05-28	6.5000	6.8250	6.3600	6.7800	+4.308%	116,876	+32.743%
2025-05-27	6.5100	6.7000	6.3101	6.5000	0.000%	109,838	+38.462%
2025-05-23	6.7000	6.7200	6.4500	6.5000	-3.988%	93,136	+38.462%
2025-05-22	6.7400	6.9050	6.5800	6.7700	+0.296%	66,559	+32.939%
2025-05-21	6.9100	7.2849	6.6900	6.7500	-2.597%	83,956	+33.333%
2025-05-20	6.9000	7.2500	6.8600	6.9300	+0.435%	78,770	+29.870%
2025-05-19	6.8700	6.9899	6.6476	6.9000	-0.862%	174,277	+30.435%
2025-05-16	7.1900	7.2700	6.9600	6.9600	-3.333%	66,119	+29.310%
2025-05-15	7.6000	7.6950	7.1300	7.2000	-5.263%	94,661	+25.000%
2025-05-14	7.3600	7.7290	7.2500	7.6000	+2.151%	70,044	+18.421%
2025-05-13	7.9600	8.0400	7.3200	7.4400	-6.884%	136,649	+20.968%
2025-05-12	8.2500	8.8400	7.8900	7.9900	-2.203%	140,449	+12.641%
2025-05-09	7.9000	8.5299	7.8437	8.1700	+3.549%	97,575	+10.159%
2025-05-08	8.3700	8.4475	7.6900	7.8900	-4.015%	191,999	+14.068%
2025-05-07	9.3300	9.9200	8.1000	8.2200	-20.349%	306,138	+9.489%
2025-05-06	10.1100	10.3800	9.5800	10.3200	+1.976%	70,119	-12.791%
2025-05-05	10.6600	10.6800	10.0500	10.1200	-5.066%	63,524	-11.067%
2025-05-02	10.1700	11.1300	10.1200	10.6600	+6.494%	88,685	-15.572%
2025-05-01	10.5000	10.5000	9.9490	10.0100	-4.667%	69,833	-10.090%
2025-04-30	10.2800	10.5940	9.9400	10.5000	+0.575%	80,021	-14.286%
2025-04-29	10.6500	11.0052	10.3400	10.4400	-2.430%	70,420	-13.793%
2025-04-28	11.2000	11.2000	10.5100	10.7000	-4.208%	58,434	-15.888%
2025-04-25	10.8700	11.4050	10.7700	11.1700	+2.289%	86,418	-19.427%
2025-04-24	10.6000	10.9400	10.4400	10.9200	+3.901%	32,790	-17.582%
2025-04-23	10.9700	11.0400	10.2650	10.5100	-0.190%	38,839	-14.367%
2025-04-22	10.4500	10.8800	10.0950	10.5300	+1.739%	86,143	-14.530%
2025-04-21	9.5700	10.4500	9.5700	10.3500	+6.045%	118,070	-13.043%
2025-04-17	9.9900	10.1450	9.4600	9.7600	-0.510%	78,731	-7.787%
2025-04-16	9.9200	10.3600	9.5950	9.8100	-3.063%	69,109	-8.257%
2025-04-15	10.3900	10.5600	9.9025	10.1200	-2.879%	59,740	-11.067%
2025-04-14	10.0200	10.6800	9.8900	10.4200	+6.002%	69,267	-13.628%
2025-04-11	9.6700	10.2275	9.4700	9.8300	+0.924%	60,902	-8.444%
2025-04-10	10.4200	10.4200	9.2500	9.7400	-9.057%	68,056	-7.598%
2025-04-09	9.0300	10.8800	8.5350	10.7100	+17.692%	102,932	-15.966%
2025-04-08	9.6000	10.0500	8.9100	9.1000	-5.109%	45,363	-1.099%
2025-04-07	9.1600	10.4300	9.0300	9.5900	-2.541%	98,427	-6.152%
2025-04-04	10.4800	10.6000	9.2500	9.8400	-10.545%	160,376	-8.537%
2025-04-03	10.7900	11.0800	9.6900	11.0000	-3.846%	99,536	-18.182%
2025-04-02	10.9200	11.5500	10.8500	11.4400	+2.785%	74,785	-21.329%
2025-04-01	10.8400	11.3880	10.5500	11.1300	+2.204%	84,620	-19.137%
2025-03-31	11.5200	11.5200	10.5900	10.8900	-6.443%	89,784	-17.355%
2025-03-28	11.7000	11.9100	11.1500	11.6400	-0.683%	90,245	-22.680%
2025-03-27	12.0100	12.1850	11.6386	11.7200	-2.333%	164,627	-23.208%
2025-03-26	12.1800	12.1800	11.6470	12.0000	-1.881%	102,478	-25.000%
2025-03-25	12.0600	12.6373	11.7400	12.2300	+1.747%	103,344	-26.410%
2025-03-24	12.6550	12.8500	11.7400	12.0200	-3.994%	196,354	-25.125%
2025-03-21	12.1700	12.7808	12.1700	12.5200	+2.876%	154,664	-28.115%
2025-03-20	12.0800	12.2431	11.9900	12.1700	+0.579%	162,305	-26.048%
2025-03-19	12.2000	12.4500	11.6500	12.1000	-1.706%	100,363	-25.620%
2025-03-18	12.4200	12.4856	11.7100	12.3100	+0.654%	207,989	-26.889%
2025-03-17	11.0500	12.4700	11.0500	12.2300	+12.305%	323,350	-26.410%
2025-03-14	10.2600	11.0000	10.2600	10.8900	+6.452%	191,996	-17.355%
2025-03-13	9.9500	10.5350	9.5881	10.2300	+2.505%	177,751	-12.023%
2025-03-12	8.9800	10.4999	8.5001	9.9800	+39.972%	438,391	-9.820%
2025-03-11	7.7500	8.7499	7.1300	7.1300	-8.000%	106,123	+26.227%
2025-03-10	8.3500	8.4900	7.6000	7.7500	-7.186%	73,874	+16.129%
2025-03-07	8.4600	8.6727	8.1900	8.3500	-1.300%	14,648	+7.784%
2025-03-06	8.6500	8.8950	8.4600	8.4600	-2.309%	15,184	+6.383%
2025-03-05	8.5500	8.7674	8.3800	8.6600	+1.882%	9,276	+3.926%
2025-03-04	8.6100	8.7485	8.4200	8.5000	-3.628%	33,199	+5.882%
2025-03-03	8.9500	9.3400	8.8200	8.8200	-1.891%	53,632	+2.041%
2025-02-28	9.0100	9.1200	8.7150	8.9900	-1.749%	42,748	+0.111%
2025-02-27	9.2800	9.2950	8.9900	9.1500	-1.401%	31,826	-1.639%
2025-02-26	9.3100	9.3750	9.2145	9.2800	-0.215%	36,864	-3.017%
2025-02-25	9.4400	9.4400	9.2000	9.3000	-2.105%	15,989	-3.226%
2025-02-24	9.6000	9.7850	9.2300	9.5000	-1.145%	34,450	-5.263%
2025-02-21	9.7500	9.9800	9.6100	9.6100	-1.537%	32,468	-6.348%
2025-02-20	9.6700	9.8458	9.6700	9.7600	+0.826%	27,701	-7.787%
2025-02-19	9.9300	10.1900	9.5800	9.6800	-3.297%	38,396	-7.025%
2025-02-18	10.3000	10.3200	9.9101	10.0100	-3.565%	35,240	-10.090%
2025-02-14	10.4000	10.5200	9.8100	10.3800	+0.387%	36,818	-13.295%
2025-02-13	9.9100	10.4400	9.5100	10.3400	+4.762%	47,364	-12.959%
2025-02-12	10.2100	10.4901	9.8600	9.8700	-5.278%	33,867	-8.815%
2025-02-11	10.8000	10.8000	10.2100	10.4200	-3.608%	30,336	-13.628%
2025-02-10	10.1000	10.9100	10.0400	10.8100	+7.562%	65,276	-16.744%
2025-02-07	10.0900	10.1300	9.7000	10.0500	+1.208%	34,296	-10.448%
2025-02-06	10.1500	10.4180	9.7500	9.9300	-3.686%	44,059	-9.366%
2025-02-05	9.6700	10.3600	9.5257	10.3100	+6.179%	43,000	-12.706%
2025-02-04	9.5400	9.8850	9.4050	9.7100	+1.782%	21,148	-7.312%
2025-02-03	9.4500	9.7000	9.0200	9.5400	-3.441%	51,961	-5.660%
2025-01-31	9.9900	10.1000	9.5300	9.8800	-1.002%	30,858	-8.907%
2025-01-30	9.8200	9.9800	9.4600	9.9800	+3.742%	16,919	-9.820%
2025-01-29	9.9600	10.0600	9.4200	9.6200	-2.632%	33,690	-6.445%
2025-01-28	9.8300	10.0400	9.5600	9.8800	+1.961%	22,623	-8.907%
2025-01-27	9.9900	9.9900	9.5000	9.6900	-4.438%	26,337	-7.121%
2025-01-24	10.1700	10.4000	9.7462	10.1400	-0.686%	34,795	-11.243%
2025-01-23	9.4100	10.3800	9.3100	10.2100	+8.502%	26,493	-11.851%
2025-01-22	9.2900	9.7900	9.2900	9.4100	+1.183%	90,691	-4.357%
2025-01-21	10.3600	10.4800	9.2500	9.3000	-8.555%	110,266	-3.226%
2025-01-17	9.2200	10.2500	9.2200	10.1700	+10.905%	88,002	-11.504%
2025-01-16	9.1200	9.1700	8.7400	9.1700	+1.550%	49,477	-1.854%
2025-01-15	9.0500	9.1000	8.6600	9.0300	+5.000%	89,017	-0.332%
2025-01-14	8.8300	9.1100	8.4600	8.6000	-0.922%	74,629	+4.651%
2025-01-13	8.4000	8.7100	8.4000	8.6800	+3.333%	53,219	+3.687%
2025-01-10	8.6600	8.7850	8.4000	8.4000	-4.328%	76,502	+7.143%
2025-01-08	8.8500	8.9400	8.6131	8.7800	-1.348%	48,319	+2.506%
2025-01-07	8.8200	9.0400	8.6300	8.9000	+2.535%	45,703	+1.124%
2025-01-06	9.2500	9.4700	8.5200	8.6800	-5.344%	108,190	+3.687%
2025-01-03	9.4500	9.4500	8.9300	9.1700	-3.575%	59,268	-1.854%
2025-01-02	9.6400	9.8665	9.0900	9.5100	-0.937%	82,593	-5.363%
2024-12-31	9.1500	9.6200	9.0000	9.6000	+3.560%	59,215	-6.250%
2024-12-30	9.2500	9.3300	8.9000	9.2700	0.000%	84,527	-2.913%
2024-12-27	9.0000	9.3100	8.9000	9.2700	+3.115%	39,904	-2.913%
2024-12-26	9.2000	9.2000	8.9000	8.9900	-2.495%	28,040	+0.111%
2024-12-24	9.3400	9.3400	9.1000	9.2200	-1.285%	8,367	-2.386%
2024-12-23	9.2200	9.4967	8.9534	9.3400	-0.214%	21,696	-3.640%
2024-12-20	8.9000	9.4500	8.9000	9.3600	+5.169%	73,124	-3.846%
2024-12-19	8.9100	9.0300	8.5000	8.9000	+0.225%	57,566	+1.124%
2024-12-18	9.4400	9.4900	8.8800	8.8800	-4.925%	68,623	+1.351%
2024-12-17	9.9500	10.0300	9.3000	9.3400	-7.157%	99,068	-3.640%
2024-12-16	10.2700	10.3900	9.9200	10.0600	-2.140%	34,456	-10.537%
2024-12-13	10.4400	10.4500	10.0601	10.2800	+0.686%	81,471	-12.451%
2024-12-12	9.9100	10.8000	9.8400	10.2100	+3.027%	101,457	-11.851%
2024-12-11	10.0100	10.1200	9.6300	9.9100	-0.900%	28,670	-9.183%
2024-12-10	10.3700	10.3700	9.6300	10.0000	-2.439%	65,881	-10.000%
2024-12-09	9.9400	10.3800	9.7600	10.2500	+3.119%	52,535	-12.195%
2024-12-06	10.0800	10.0800	9.6400	9.9400	-0.301%	31,535	-9.457%
2024-12-05	9.7200	10.2500	9.7200	9.9700	+1.116%	46,957	-9.729%
2024-12-04	10.0300	10.2800	9.6000	9.8600	-2.569%	76,210	-8.722%
2024-12-03	10.0500	10.7100	9.6200	10.1200	-0.099%	89,699	-11.067%
2024-12-02	9.7900	10.3328	9.7200	10.1300	+2.530%	57,556	-11.155%
2024-11-29	9.8100	9.9900	9.6301	9.8800	+0.714%	9,590	-8.907%
2024-11-27	9.4000	10.0250	9.4000	9.8100	+4.251%	75,058	-8.257%
2024-11-26	9.5400	9.9000	9.0400	9.4100	-1.569%	78,395	-4.357%
2024-11-25	10.5600	10.6700	9.5600	9.5600	+0.420%	62,151	-5.858%
2024-11-22	9.0000	9.6000	9.0000	9.5200	+6.607%	27,048	-5.462%
2024-11-21	9.4200	9.4499	8.8998	8.9300	-4.082%	43,121	+0.784%
2024-11-20	8.9800	9.3600	8.8100	9.3100	+3.675%	28,419	-3.330%
2024-11-19	8.7300	9.4899	8.7300	8.9800	+2.864%	41,258	+0.223%
2024-11-18	9.0000	9.0000	8.3500	8.7300	-2.458%	93,377	+3.093%
2024-11-15	8.5900	9.1000	8.5900	8.9500	-0.112%	108,688	+0.559%
2024-11-14	9.7000	9.7000	7.6800	8.9600	-8.571%	276,900	+0.446%
2024-11-13	10.5600	11.0000	9.5950	9.8000	-11.472%	220,592	-8.163%
2024-11-12	11.8000	11.8000	10.6500	11.0700	-4.651%	85,613	-18.699%
2024-11-11	11.3500	12.1800	11.2550	11.6100	+2.201%	202,109	-22.481%
2024-11-08	11.1850	11.4450	11.0100	11.3600	+0.799%	59,330	-20.775%
2024-11-07	11.2000	11.4599	11.1100	11.2700	+1.715%	36,784	-20.142%
2024-11-06	10.8000	11.1700	10.5400	11.0800	+4.528%	70,825	-18.773%
2024-11-05	10.2100	10.9300	10.2000	10.6000	+3.922%	90,166	-15.094%
2024-11-04	10.7500	11.1300	10.1697	10.2000	-6.336%	184,113	-11.765%
2024-11-01	10.8100	11.1300	10.7000	10.8900	+1.114%	66,058	-17.355%
2024-10-31	11.2000	11.2400	10.4600	10.7700	-3.408%	109,625	-16.435%
2024-10-30	11.3000	11.4200	11.0800	11.1500	-1.240%	56,720	-19.283%
2024-10-29	11.0200	11.4399	10.8200	11.2900	+1.346%	41,370	-20.283%
2024-10-28	10.6500	11.2600	10.6200	11.1400	+4.896%	42,353	-19.210%
2024-10-25	11.0500	11.1500	10.5600	10.6200	-3.891%	46,738	-15.254%
2024-10-24	10.6700	11.2900	10.5100	11.0500	+4.147%	67,326	-18.552%
2024-10-23	11.0000	11.0500	10.4500	10.6100	-3.545%	59,098	-15.174%
2024-10-22	10.9600	11.2700	10.8500	11.0000	-0.812%	111,384	-18.182%
2024-10-21	11.7300	11.7300	10.8900	11.0900	-5.133%	72,259	-18.846%
2024-10-18	11.7200	11.8299	11.3511	11.6900	-0.426%	58,360	-23.011%
2024-10-17	11.9798	12.0600	11.7400	11.7400	-3.135%	41,089	-23.339%
2024-10-16	11.8500	12.4150	11.7500	12.1200	+1.423%	100,608	-25.743%
2024-10-15	12.3100	12.4400	11.9000	11.9500	-2.209%	52,706	-24.686%
2024-10-14	12.6600	12.6661	12.0101	12.2200	-4.307%	101,462	-26.350%
2024-10-11	13.0300	13.1116	12.4500	12.7700	-1.694%	50,952	-29.522%
2024-10-10	11.8300	12.9900	11.7000	12.9900	+8.885%	99,207	-30.716%
2024-10-09	12.9600	13.0450	11.8200	11.9300	-8.301%	214,472	-24.560%
2024-10-08	13.7900	13.9000	13.0100	13.0100	-5.793%	87,705	-30.822%
2024-10-07	13.6100	13.9600	13.5600	13.8100	+2.296%	83,978	-34.830%
2024-10-04	13.5900	13.7400	13.0300	13.5000	+1.351%	59,065	-33.333%
2024-10-03	13.1800	13.7160	13.1201	13.3200	+0.150%	40,536	-32.432%
2024-10-02	13.9800	14.0900	12.8000	13.3000	-5.674%	194,873	-32.331%
2024-10-01	15.2500	15.4565	13.8600	14.1000	-5.274%	116,094	-36.170%
2024-09-30	14.1600	15.1200	14.1600	14.8850	+5.493%	197,016	-39.536%
2024-09-27	13.4100	15.1311	13.2300	14.1100	+5.142%	598,843	-36.215%
2024-09-26	13.4500	13.5241	12.9700	13.4200	+1.821%	66,908	-32.936%
2024-09-25	12.9000	13.5050	12.8104	13.1800	+0.457%	71,037	-31.715%
2024-09-24	13.0500	13.3163	12.7537	13.1200	+1.001%	83,282	-31.402%
2024-09-23	13.3900	13.5800	12.8500	12.9900	-3.563%	98,792	-30.716%
2024-09-20	12.7300	13.7653	12.7300	13.4700	+5.980%	85,225	-33.185%
2024-09-19	11.9400	13.0100	11.9400	12.7100	+7.986%	113,172	-29.190%
2024-09-18	12.5300	12.9100	11.7100	11.7700	-5.538%	115,254	-23.534%
2024-09-17	12.7600	13.1439	12.3200	12.4600	-1.190%	98,379	-27.769%
2024-09-16	13.3500	13.5600	12.5100	12.6100	-9.929%	165,185	-28.628%
2024-09-13	13.7000	14.6499	13.4100	14.0000	+2.414%	98,764	-35.714%
2024-09-12	13.7400	13.8100	13.3700	13.6700	+0.811%	56,418	-34.162%
2024-09-11	13.9900	13.9900	13.4600	13.5600	-2.726%	57,766	-33.628%
2024-09-10	13.6300	13.9400	13.2000	13.9400	+2.050%	93,652	-35.438%
2024-09-09	13.0500	14.4800	13.0500	13.6600	+4.674%	189,292	-34.114%
2024-09-06	14.0300	14.1800	12.7800	13.0500	-7.249%	118,639	-31.034%
2024-09-05	14.1800	14.8400	13.7800	14.0700	-1.471%	222,137	-36.034%
2024-09-04	14.7700	14.9500	13.7100	14.2800	-2.923%	151,936	-36.975%
2024-09-03	14.8100	15.0000	13.7700	14.7100	-0.675%	343,968	-38.817%
2024-08-30	14.2500	15.4510	14.2500	14.8100	+4.076%	219,755	-39.230%
2024-08-29	13.8000	14.4800	13.7600	14.2300	+3.717%	219,746	-36.753%
2024-08-28	13.7200	14.2500	13.4300	13.7200	-0.218%	165,168	-34.402%
2024-08-27	12.6600	14.0000	12.6300	13.7500	+7.171%	186,029	-34.545%
2024-08-26	12.9400	12.9600	12.5000	12.8300	-0.156%	132,548	-29.852%
2024-08-23	12.5000	12.9100	12.4700	12.8500	+3.462%	74,910	-29.961%
2024-08-22	12.6600	12.7800	12.3800	12.4200	-1.741%	54,381	-27.536%