Dark

SNES
SenesTech, Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:30 PM EDT

1.66USD-0.599%(-0.01)124,646

1.37Bid 1.93Ask 0.56Spread

Pre-market

Aug 4, 2026 9:27:30 AM EDT

1.64USD+5.806%(+0.09)0

After-hours

Aug 5, 2026 4:39:30 PM EDT

1.53USD-7.795%(-0.13)24,762

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	1.730000	1.780000	1.6500	1.6600	-0.599%	124,646	0.000%
2026-08-04	1.600000	1.700000	1.5800	1.6700	+7.742%	135,370	-0.599%
2026-08-03	1.400000	1.689900	1.3800	1.5500	+14.815%	1,673,098	+7.097%
2026-07-31	1.300000	1.360000	1.2500	1.3500	+2.273%	8,316	+22.963%
2026-07-30	1.270000	1.340000	1.2201	1.3200	+3.937%	40,722	+25.758%
2026-07-29	1.328000	1.328000	1.2601	1.2700	-5.224%	28,715	+30.709%
2026-07-28	1.320000	1.350000	1.3100	1.3400	+0.752%	12,949	+23.881%
2026-07-27	1.400000	1.400000	1.3200	1.3300	-4.317%	52,505	+24.812%
2026-07-24	1.430000	1.430000	1.3700	1.3900	-0.714%	39,495	+19.424%
2026-07-23	1.450000	1.540000	1.3900	1.4000	+1.449%	95,881	+18.571%
2026-07-22	1.400000	1.400000	1.3369	1.3800	-1.779%	53,947	+20.290%
2026-07-21	1.390000	1.420000	1.3900	1.4050	+0.357%	21,591	+18.149%
2026-07-20	1.424000	1.540000	1.3950	1.4000	-1.408%	97,804	+18.571%
2026-07-17	1.390000	1.474100	1.3850	1.4200	+0.709%	62,689	+16.901%
2026-07-16	1.400000	1.472655	1.4000	1.4100	+0.714%	32,188	+17.730%
2026-07-15	1.450000	1.490000	1.3702	1.4000	+2.190%	75,595	+18.571%
2026-07-14	1.420000	1.450000	1.3600	1.3700	-4.196%	63,847	+21.168%
2026-07-13	1.390000	1.450000	1.3900	1.4300	+2.143%	31,563	+16.084%
2026-07-10	1.400000	1.420000	1.3700	1.4000	+1.083%	82,118	+18.571%
2026-07-09	1.400000	1.410000	1.3700	1.3850	+0.362%	73,879	+19.856%
2026-07-08	1.409300	1.415000	1.3800	1.3800	-1.429%	29,626	+20.290%
2026-07-07	1.530000	1.530000	1.3800	1.4000	-9.677%	90,115	+18.571%
2026-07-06	1.540000	1.550000	1.4819	1.5500	+4.027%	47,156	+7.097%
2026-07-02	1.500000	1.510000	1.4536	1.4900	+1.361%	79,067	+11.409%
2026-07-01	1.530000	1.530000	1.4200	1.4700	-1.342%	76,366	+12.925%
2026-06-30	1.440000	1.550000	1.4400	1.4900	0.000%	125,586	+11.409%
2026-06-29	1.516400	1.595000	1.4700	1.4900	-5.696%	32,410	+11.409%
2026-06-26	1.527859	1.690000	1.4500	1.5800	+3.947%	34,104	+5.063%
2026-06-25	1.550000	1.554900	1.4400	1.5200	-2.564%	56,834	+9.211%
2026-06-24	1.640000	1.640000	1.5300	1.5600	-3.704%	39,495	+6.410%
2026-06-23	1.690000	1.690000	1.6100	1.6200	-5.263%	24,720	+2.469%
2026-06-22	1.610000	1.710000	1.5900	1.7100	+3.636%	30,283	-2.924%
2026-06-18	1.630000	1.650000	1.5900	1.6500	+1.852%	69,939	+0.606%
2026-06-17	1.640000	1.640000	1.5800	1.6200	-1.818%	27,871	+2.469%
2026-06-16	1.766700	1.766700	1.5450	1.6500	0.000%	31,893	+0.606%
2026-06-15	1.720000	1.730000	1.6262	1.6500	0.000%	54,085	+0.606%
2026-06-12	1.720000	1.720000	1.6000	1.6500	-2.367%	26,171	+0.606%
2026-06-11	1.760000	1.760000	1.6700	1.6900	-1.744%	21,008	-1.775%
2026-06-10	1.680000	1.759900	1.6730	1.7200	-0.578%	18,048	-3.488%
2026-06-09	1.680000	1.770000	1.5500	1.7300	+7.453%	72,023	-4.046%
2026-06-08	1.560000	1.645000	1.5500	1.6100	+5.229%	44,235	+3.106%
2026-06-05	1.640000	1.640000	1.5100	1.5300	-7.273%	72,403	+8.497%
2026-06-04	1.560000	1.666200	1.5600	1.6500	+6.452%	30,156	+0.606%
2026-06-03	1.630000	1.695000	1.5500	1.5500	-5.488%	13,327	+7.097%
2026-06-02	1.640000	1.665000	1.6000	1.6400	-2.959%	17,253	+1.220%
2026-06-01	1.700000	1.725000	1.6700	1.6900	-2.312%	37,540	-1.775%
2026-05-29	1.770000	1.795000	1.7000	1.7300	-3.352%	40,088	-4.046%
2026-05-28	1.820000	1.820000	1.7100	1.7900	0.000%	42,112	-7.263%
2026-05-27	1.820000	1.828400	1.6950	1.7900	-1.648%	55,156	-7.263%
2026-05-26	1.840000	1.900000	1.8100	1.8200	+0.552%	22,504	-8.791%
2026-05-22	1.800000	1.890000	1.7700	1.8100	+1.117%	57,345	-8.287%
2026-05-21	1.810000	1.820000	1.7500	1.7900	0.000%	95,355	-7.263%
2026-05-20	1.590000	1.790000	1.5400	1.7900	+16.993%	128,752	-7.263%
2026-05-19	1.600000	1.696300	1.5200	1.5300	-3.774%	55,631	+8.497%
2026-05-18	1.620000	1.650000	1.5500	1.5900	-1.852%	80,347	+4.403%
2026-05-15	1.690000	1.720000	1.6107	1.6200	-5.814%	53,037	+2.469%
2026-05-14	1.750000	1.760000	1.5901	1.7200	-4.972%	83,175	-3.488%
2026-05-13	1.620000	1.870000	1.5500	1.8100	+9.036%	132,126	-8.287%
2026-05-12	1.700000	1.729900	1.6350	1.6600	-4.046%	85,921	0.000%
2026-05-11	1.680000	1.730000	1.5700	1.7300	0.000%	211,025	-4.046%
2026-05-08	2.050000	2.069900	1.6600	1.7300	-12.183%	516,328	-4.046%
2026-05-07	1.660000	1.980000	1.6600	1.9700	+34.014%	1,233,437	-15.736%
2026-05-06	1.530000	1.530000	1.4500	1.4700	+2.797%	18,753	+12.925%
2026-05-05	1.510000	1.510000	1.4200	1.4300	-4.667%	22,938	+16.084%
2026-05-04	1.560000	1.573000	1.4650	1.5000	-3.537%	51,958	+10.667%
2026-05-01	1.440000	1.618800	1.4300	1.5550	+9.507%	41,391	+6.752%
2026-04-30	1.485000	1.485000	1.4200	1.4200	+0.353%	2,766	+16.901%
2026-04-29	1.450000	1.480000	1.4100	1.4150	-3.082%	15,290	+17.314%
2026-04-28	1.479000	1.509700	1.4397	1.4600	-1.351%	10,149	+13.699%
2026-04-27	1.550000	1.569900	1.4100	1.4800	-5.732%	72,774	+12.162%
2026-04-24	1.580000	1.580000	1.5490	1.5700	+2.014%	23,083	+5.732%
2026-04-23	1.600000	1.621100	1.5150	1.5390	-2.792%	37,675	+7.862%
2026-04-22	1.598100	1.630000	1.5600	1.5832	-1.050%	9,106	+4.851%
2026-04-21	1.620000	1.649300	1.5600	1.6000	-3.030%	35,310	+3.750%
2026-04-20	1.610000	1.670000	1.6000	1.6500	+3.125%	10,771	+0.606%
2026-04-17	1.630000	1.669700	1.6000	1.6000	-1.235%	10,521	+3.750%
2026-04-16	1.650500	1.658700	1.5798	1.6200	-1.220%	6,816	+2.469%
2026-04-15	1.620000	1.640000	1.6200	1.6400	0.000%	4,609	+1.220%
2026-04-14	1.615000	1.690000	1.6000	1.6400	+5.128%	17,014	+1.220%
2026-04-13	1.630000	1.630000	1.5600	1.5600	-2.500%	30,885	+6.410%
2026-04-10	1.680000	1.720000	1.6000	1.6000	-1.235%	11,491	+3.750%
2026-04-09	1.620000	1.715800	1.6000	1.6200	+1.250%	7,966	+2.469%
2026-04-08	1.720000	1.750000	1.5700	1.6000	-3.030%	46,706	+3.750%
2026-04-07	1.621000	1.679000	1.5800	1.6500	+1.227%	11,159	+0.606%
2026-04-06	1.690000	1.690000	1.5402	1.6300	+0.617%	44,565	+1.840%
2026-04-02	1.640000	1.729900	1.5419	1.6200	-3.571%	28,730	+2.469%
2026-04-01	1.680000	1.690000	1.6516	1.6800	+2.439%	12,708	-1.190%
2026-03-31	1.620000	1.690000	1.5913	1.6400	+3.145%	15,617	+1.220%
2026-03-30	1.680000	1.700000	1.5700	1.5900	-4.790%	45,827	+4.403%
2026-03-27	1.730000	1.775300	1.6700	1.6700	-4.023%	22,756	-0.599%
2026-03-26	1.760000	1.780000	1.7100	1.7400	-0.571%	12,079	-4.598%
2026-03-25	1.815000	1.820000	1.7200	1.7500	-2.235%	39,745	-5.143%
2026-03-24	1.760000	1.820000	1.7500	1.7900	-2.717%	34,494	-7.263%
2026-03-23	1.810000	1.840000	1.7402	1.8400	+3.371%	28,955	-9.783%
2026-03-20	1.760000	1.850000	1.7100	1.7800	+2.299%	69,437	-6.742%
2026-03-19	1.920000	1.920000	1.7199	1.7400	-9.375%	76,765	-4.598%
2026-03-18	1.880000	1.940000	1.7800	1.9200	+8.475%	95,115	-13.542%
2026-03-17	1.900000	1.900000	1.7300	1.7700	-4.839%	77,169	-6.215%
2026-03-16	1.950000	1.950000	1.7000	1.8600	-3.125%	66,557	-10.753%
2026-03-13	1.800000	2.110000	1.8000	1.9200	-15.044%	287,151	-13.542%
2026-03-12	2.100000	2.370000	2.0400	2.2600	+9.709%	177,146	-26.549%
2026-03-11	1.980000	2.135000	1.9800	2.0600	+4.040%	11,829	-19.417%
2026-03-10	2.120000	2.127000	1.9400	1.9800	-6.604%	34,848	-16.162%
2026-03-09	2.120000	2.180000	2.0800	2.1200	-2.304%	17,069	-21.698%
2026-03-06	2.150000	2.180500	2.0800	2.1700	+2.358%	7,843	-23.502%
2026-03-05	2.120000	2.173000	2.0700	2.1200	-1.395%	22,076	-21.698%
2026-03-04	2.220000	2.270000	2.0900	2.1500	-1.826%	10,117	-22.791%
2026-03-03	2.100000	2.190000	2.0800	2.1900	+2.817%	22,598	-24.201%
2026-03-02	2.220000	2.330800	2.1300	2.1300	-5.333%	22,184	-22.066%
2026-02-27	2.260000	2.290000	2.2150	2.2500	-1.316%	5,132	-26.222%
2026-02-26	2.230000	2.370000	2.2300	2.2800	+1.333%	45,752	-27.193%
2026-02-25	2.140000	2.260000	2.1000	2.2500	+6.635%	47,437	-26.222%
2026-02-24	2.230000	2.290000	2.1000	2.1100	-1.860%	20,971	-21.327%
2026-02-23	2.400000	2.400000	2.0800	2.1500	-9.283%	63,516	-22.791%
2026-02-20	2.460000	2.528400	2.3000	2.3700	-1.250%	60,233	-29.958%
2026-02-19	2.340000	2.460000	2.1800	2.4000	+2.784%	129,549	-30.833%
2026-02-18	2.330000	2.376200	2.1500	2.3350	-1.059%	100,129	-28.908%
2026-02-17	2.040000	2.460000	1.9900	2.3600	+18.000%	227,939	-29.661%
2026-02-13	1.750000	2.060000	1.6200	2.0000	+12.360%	48,882	-17.000%
2026-02-12	1.780000	1.790000	1.6600	1.7800	0.000%	37,320	-6.742%
2026-02-11	1.810000	1.810000	1.7100	1.7800	-1.111%	52,764	-6.742%
2026-02-10	1.850000	1.870000	1.7800	1.8000	-2.703%	48,252	-7.778%
2026-02-09	1.970000	1.970000	1.8100	1.8500	-1.070%	55,036	-10.270%
2026-02-06	1.840000	1.940000	1.8050	1.8700	+5.056%	47,961	-11.230%
2026-02-05	1.810100	1.840000	1.7500	1.7800	-3.261%	61,308	-6.742%
2026-02-04	1.850000	1.870000	1.7745	1.8400	-2.387%	66,195	-9.783%
2026-02-03	2.020000	2.020000	1.7601	1.8850	-7.143%	71,096	-11.936%
2026-02-02	1.830000	2.190000	1.7500	2.0300	+9.730%	215,319	-18.227%
2026-01-30	1.870000	1.921500	1.7549	1.8500	-1.596%	27,027	-10.270%
2026-01-29	1.900000	2.000000	1.6807	1.8800	-1.053%	136,413	-11.702%
2026-01-28	1.960000	1.960000	1.8800	1.9000	-1.042%	42,444	-12.632%
2026-01-27	1.980000	1.980000	1.9100	1.9200	-1.538%	56,165	-13.542%
2026-01-26	2.060000	2.060000	1.9500	1.9500	-2.500%	35,960	-14.872%
2026-01-23	2.049500	2.120000	2.0000	2.0000	-1.478%	21,668	-17.000%
2026-01-22	2.110000	2.115000	2.0200	2.0300	-0.490%	34,088	-18.227%
2026-01-21	2.060000	2.080000	2.0400	2.0400	-0.488%	18,547	-18.627%
2026-01-20	2.040000	2.110000	2.0300	2.0500	-1.914%	37,762	-19.024%
2026-01-16	2.160000	2.170000	2.0900	2.0900	-1.415%	33,805	-20.574%
2026-01-15	2.090000	2.140000	2.0900	2.1200	+2.415%	15,446	-21.698%
2026-01-14	2.120000	2.122700	2.0600	2.0700	-2.358%	23,506	-19.807%
2026-01-13	2.220000	2.225600	2.1003	2.1200	-4.072%	26,340	-21.698%
2026-01-12	2.330000	2.330000	2.2000	2.2100	-0.450%	10,435	-24.887%
2026-01-09	2.300000	2.300000	2.2100	2.2200	-1.770%	15,278	-25.225%
2026-01-08	2.226500	2.269900	2.2000	2.2600	+2.262%	9,332	-26.549%
2026-01-07	2.220000	2.265600	2.2000	2.2100	-2.212%	22,199	-24.887%
2026-01-06	2.240000	2.320000	2.2001	2.2600	+0.893%	30,970	-26.549%
2026-01-05	2.180000	2.287200	2.1800	2.2400	+1.357%	40,953	-25.893%
2026-01-02	2.180000	2.233000	2.1600	2.2100	+3.271%	19,454	-24.887%
2025-12-31	2.160000	2.209900	2.0000	2.1400	-0.926%	134,420	-22.430%
2025-12-30	2.201400	2.232800	2.0900	2.1600	-4.425%	166,882	-23.148%
2025-12-29	2.250000	2.360000	2.1500	2.2600	-2.586%	104,106	-26.549%
2025-12-26	2.300000	2.330000	2.2200	2.3200	-0.429%	33,100	-28.448%
2025-12-24	2.318800	2.340000	2.2700	2.3300	-0.851%	32,117	-28.755%
2025-12-23	2.320000	2.380000	2.2500	2.3500	+0.858%	11,174	-29.362%
2025-12-22	2.390000	2.480000	2.3000	2.3300	0.000%	49,008	-28.755%
2025-12-19	2.440000	2.530000	2.3300	2.3300	-3.719%	48,905	-28.755%
2025-12-18	2.310000	2.500000	2.3100	2.4200	+8.036%	56,383	-31.405%
2025-12-17	2.360000	2.400000	2.2300	2.2400	-4.274%	118,755	-25.893%
2025-12-16	2.460000	2.530000	2.3000	2.3400	-4.878%	66,600	-29.060%
2025-12-15	2.570000	2.605000	2.4000	2.4600	-4.280%	72,075	-32.520%
2025-12-12	2.920000	2.940000	2.5200	2.5700	-7.220%	42,292	-35.409%
2025-12-11	2.900000	2.930000	2.7700	2.7700	-5.137%	9,688	-40.072%
2025-12-10	2.740000	2.935000	2.7400	2.9200	+4.286%	32,011	-43.151%
2025-12-09	2.740000	2.920000	2.7100	2.8000	+1.449%	14,272	-40.714%
2025-12-08	2.810000	2.872100	2.7001	2.7600	-7.071%	36,019	-39.855%
2025-12-05	2.970000	3.030000	2.9200	2.9700	+1.712%	32,325	-44.108%
2025-12-04	2.880000	2.990000	2.8650	2.9200	+1.389%	21,713	-43.151%
2025-12-03	2.640000	2.989900	2.6400	2.8800	+6.273%	30,948	-42.361%
2025-12-02	2.640000	2.760300	2.6200	2.7100	+1.119%	13,538	-38.745%
2025-12-01	2.850000	2.909900	2.6800	2.6800	-7.904%	13,615	-38.060%
2025-11-28	2.860000	2.920000	2.8300	2.9100	+3.559%	17,370	-42.955%
2025-11-26	2.750000	2.865000	2.6900	2.8100	-2.431%	19,192	-40.925%
2025-11-25	2.775000	2.960000	2.7200	2.8800	+3.597%	77,790	-42.361%
2025-11-24	2.570000	2.970000	2.5700	2.7800	+9.020%	88,832	-40.288%
2025-11-21	2.440000	2.630000	2.3400	2.5500	+4.938%	99,402	-34.902%
2025-11-20	2.530000	2.650000	2.3700	2.4300	-4.706%	116,863	-31.687%
2025-11-19	2.760000	2.760000	2.5000	2.5500	-7.609%	146,192	-34.902%
2025-11-18	2.700000	2.800000	2.6416	2.7600	-0.719%	70,272	-39.855%
2025-11-17	2.860000	2.860000	2.7000	2.7800	-2.113%	51,969	-40.288%
2025-11-14	2.750000	2.850000	2.6000	2.8400	+0.353%	108,910	-41.549%
2025-11-13	3.020000	3.020000	2.7500	2.8300	-5.351%	165,992	-41.343%
2025-11-12	3.190000	3.400000	2.9900	2.9900	-6.416%	110,480	-44.482%
2025-11-11	3.060000	3.360000	3.0600	3.1950	-8.190%	158,158	-48.044%
2025-11-10	3.540000	3.608700	3.3000	3.4800	+2.655%	140,383	-52.299%
2025-11-07	3.070000	3.470000	3.0300	3.3900	+11.513%	79,770	-51.032%
2025-11-06	3.110000	3.258300	3.0000	3.0400	-5.590%	94,380	-45.395%
2025-11-05	3.110000	3.303100	3.0600	3.2200	+4.207%	28,506	-48.447%
2025-11-04	3.290000	3.405000	3.0900	3.0900	-6.079%	63,840	-46.278%
2025-11-03	3.347800	3.430000	3.1300	3.2900	-0.904%	28,736	-49.544%
2025-10-31	3.350000	3.419900	3.2000	3.3200	-0.896%	114,223	-50.000%
2025-10-30	3.400000	3.470000	3.2500	3.3500	+0.299%	63,325	-50.448%
2025-10-29	3.530000	3.550000	3.3176	3.3400	-5.382%	55,255	-50.299%
2025-10-28	3.680000	3.700000	3.5300	3.5300	-4.336%	61,095	-52.975%
2025-10-27	3.770000	3.800000	3.6100	3.6900	-1.862%	70,793	-55.014%
2025-10-24	3.770000	3.850000	3.7250	3.7600	+1.075%	53,446	-55.851%
2025-10-23	3.640000	3.900000	3.6400	3.7200	+3.621%	59,903	-55.376%
2025-10-22	3.800000	3.860000	3.5900	3.5900	-3.753%	60,495	-53.760%
2025-10-21	3.920000	4.005800	3.7101	3.7300	-7.673%	32,371	-55.496%
2025-10-20	3.800000	4.040000	3.8000	4.0400	+7.447%	38,806	-58.911%
2025-10-17	3.800000	3.870000	3.6300	3.7600	-1.053%	71,895	-55.851%
2025-10-16	4.070000	4.170000	3.8000	3.8000	-6.173%	27,228	-56.316%
2025-10-15	4.030000	4.190000	3.9300	4.0500	+1.250%	44,770	-59.012%
2025-10-14	4.050000	4.130000	3.9200	4.0000	-2.676%	78,735	-58.500%
2025-10-13	3.910000	4.280000	3.9000	4.1100	+7.031%	71,477	-59.611%
2025-10-10	4.150000	4.330000	3.8000	3.8400	-7.022%	125,403	-56.771%
2025-10-09	4.330000	4.350000	4.1300	4.1300	-4.619%	74,079	-59.806%
2025-10-08	4.170000	4.450000	4.1101	4.3300	+4.337%	84,825	-61.663%
2025-10-07	4.220000	4.280000	4.0001	4.1500	-2.123%	151,377	-60.000%
2025-10-06	3.770000	4.250000	3.7600	4.2400	+12.467%	223,687	-60.849%
2025-10-03	3.960000	4.263400	3.7400	3.7700	-4.315%	277,408	-55.968%
2025-10-02	4.070000	4.290000	3.8900	3.9400	-3.194%	189,726	-57.868%
2025-10-01	4.380000	4.380000	3.9600	4.0700	-7.289%	162,498	-59.214%
2025-09-30	4.540000	4.608900	4.2680	4.3900	-2.661%	105,943	-62.187%
2025-09-29	4.630000	4.650000	4.4700	4.5100	-2.802%	71,506	-63.193%
2025-09-26	4.620000	4.760000	4.4600	4.6400	+5.455%	121,135	-64.224%
2025-09-25	4.610000	4.712500	4.3100	4.4000	-4.139%	97,023	-62.273%
2025-09-24	4.660000	4.770000	4.5500	4.5900	0.000%	41,863	-63.834%
2025-09-23	4.800000	4.862400	4.5800	4.5900	-4.772%	73,845	-63.834%
2025-09-22	4.900000	4.998000	4.7700	4.8200	-0.823%	70,254	-65.560%
2025-09-19	4.775000	4.880000	4.6900	4.8600	+3.625%	153,991	-65.844%
2025-09-18	4.590000	4.804900	4.5900	4.6900	+1.957%	62,879	-64.606%
2025-09-17	4.710000	4.780000	4.6000	4.6000	-2.542%	88,273	-63.913%
2025-09-16	4.840000	4.909600	4.7000	4.7200	-2.881%	86,112	-64.831%
2025-09-15	5.110000	5.133500	4.8600	4.8600	-5.631%	194,686	-65.844%
2025-09-12	5.000000	5.260000	4.8356	5.1500	+3.414%	176,835	-67.767%
2025-09-11	4.950000	5.138900	4.9112	4.9800	+2.049%	83,560	-66.667%
2025-09-10	5.200000	5.345200	4.7800	4.8800	-3.937%	332,905	-65.984%
2025-09-09	5.020000	5.150000	4.8700	5.0800	+1.195%	161,845	-67.323%
2025-09-08	5.090000	5.130000	4.9100	5.0200	-0.199%	142,000	-66.932%
2025-09-05	4.900000	5.150000	4.8500	5.0300	+3.074%	115,955	-66.998%
2025-09-04	4.890000	4.930000	4.7600	4.8800	-0.408%	63,013	-65.984%
2025-09-03	4.970000	5.080000	4.8050	4.9000	-2.000%	90,286	-66.122%
2025-09-02	4.940000	5.088900	4.8200	5.0000	+1.215%	114,187	-66.800%
2025-08-29	4.860000	5.000000	4.7398	4.9400	+1.646%	95,529	-66.397%
2025-08-28	4.750000	4.900000	4.6818	4.8600	+2.748%	76,113	-65.844%
2025-08-27	4.700000	4.880000	4.7000	4.7300	-0.211%	50,602	-64.905%
2025-08-26	4.720000	4.790000	4.6301	4.7400	+1.717%	15,384	-64.979%
2025-08-25	4.600000	4.799200	4.5200	4.6600	+1.304%	90,725	-64.378%
2025-08-22	4.550000	4.705000	4.4500	4.6000	+2.222%	77,003	-63.913%
2025-08-21	4.550000	4.610000	4.4001	4.5000	-2.174%	39,838	-63.111%
2025-08-20	4.600000	4.600000	4.4000	4.6000	0.000%	62,189	-63.913%
2025-08-19	4.770000	4.875800	4.5301	4.6000	-4.167%	53,683	-63.913%
2025-08-18	4.750000	4.850000	4.7000	4.8000	+2.784%	46,526	-65.417%
2025-08-15	4.640000	4.690000	4.5100	4.6700	+1.302%	51,898	-64.454%
2025-08-14	4.770000	4.780000	4.4700	4.6100	-2.947%	93,111	-63.991%
2025-08-13	4.530000	4.780000	4.5300	4.7500	+3.486%	79,280	-65.053%
2025-08-12	4.450000	4.590000	4.3300	4.5900	+5.034%	89,374	-63.834%
2025-08-11	4.650000	4.650000	4.3014	4.3700	-6.823%	248,519	-62.014%
2025-08-08	5.230000	5.310000	4.6300	4.6900	-12.987%	457,400	-64.606%
2025-08-07	5.400000	5.420000	5.1000	5.3900	+4.457%	313,748	-69.202%
2025-08-06	5.410000	5.528200	5.0700	5.1600	-3.731%	168,362	-67.829%
2025-08-05	5.650000	5.650000	5.2500	5.3600	-12.846%	416,817	-69.030%
2025-08-04	5.350000	6.240000	5.3500	6.1500	+17.143%	316,233	-73.008%
2025-08-01	5.150000	5.281500	4.9750	5.2500	+0.191%	98,101	-68.381%
2025-07-31	5.030000	5.370000	5.0300	5.2400	+2.947%	73,663	-68.321%
2025-07-30	5.250000	5.550600	4.9600	5.0900	-1.737%	63,772	-67.387%
2025-07-29	5.554800	5.554800	5.1100	5.1800	-5.302%	116,233	-67.954%
2025-07-28	5.700000	5.740000	5.4400	5.4700	-3.100%	79,176	-69.653%
2025-07-25	5.740000	5.800000	5.5500	5.6450	+0.373%	81,206	-70.593%
2025-07-24	5.830000	5.856400	5.6100	5.6240	-3.368%	107,073	-70.484%
2025-07-23	5.800000	5.990000	5.5013	5.8200	+4.114%	359,880	-71.478%
2025-07-22	4.410000	5.799000	4.4100	5.5900	+27.045%	554,668	-70.304%
2025-07-21	4.600000	4.610000	4.3100	4.4000	-4.348%	148,496	-62.273%
2025-07-18	4.767000	4.790000	4.5184	4.6000	-1.499%	70,724	-63.913%
2025-07-17	4.960000	4.997400	4.6606	4.6700	-3.313%	52,785	-64.454%
2025-07-16	4.690000	4.966000	4.6900	4.8300	+2.766%	108,501	-65.631%
2025-07-15	4.650000	4.810000	4.6500	4.7000	-1.053%	75,073	-64.681%
2025-07-14	4.900000	4.990000	4.6101	4.7500	-4.040%	111,251	-65.053%
2025-07-11	5.040000	5.100000	4.8348	4.9500	-3.320%	126,929	-66.465%
2025-07-10	5.090000	5.176100	4.8700	5.1200	+1.386%	155,001	-67.578%
2025-07-09	5.050000	5.201000	5.0000	5.0500	+0.398%	119,435	-67.129%
2025-07-08	5.120000	5.120000	4.9100	5.0300	-1.949%	96,842	-66.998%
2025-07-07	5.140000	5.193400	5.0000	5.1300	-0.195%	150,601	-67.641%
2025-07-03	5.120000	5.210000	4.8800	5.1400	+1.381%	151,386	-67.704%
2025-07-02	4.950000	5.170000	4.8950	5.0700	+2.424%	330,341	-67.258%
2025-07-01	4.690000	4.990000	4.6801	4.9500	-2.750%	512,523	-66.465%
2025-06-30	4.760000	5.400000	4.7190	5.0900	+6.933%	419,120	-67.387%
2025-06-27	4.720000	5.429900	4.4000	4.7600	+0.422%	656,873	-65.126%
2025-06-26	4.020000	4.790000	3.9000	4.7400	+30.939%	832,797	-64.979%
2025-06-25	3.700000	3.890000	3.5600	3.6200	-1.362%	169,479	-54.144%
2025-06-24	3.900000	4.000000	3.6400	3.6700	-4.922%	136,678	-54.768%
2025-06-23	3.780000	4.150000	3.7800	3.8600	-2.525%	125,101	-56.995%
2025-06-20	4.300000	4.400000	3.9600	3.9600	-6.824%	259,545	-58.081%
2025-06-18	3.750000	4.460000	3.7500	4.2500	+12.732%	357,598	-60.941%
2025-06-17	3.590000	3.814200	3.5000	3.7700	+6.048%	255,311	-55.968%
2025-06-16	3.500000	3.619100	3.3500	3.5550	+4.559%	206,402	-53.305%
2025-06-13	3.040000	3.600000	2.9500	3.4000	+21.429%	976,456	-51.176%
2025-06-12	2.950000	3.040000	2.8000	2.8000	-3.448%	63,525	-40.714%
2025-06-11	2.830000	3.053300	2.7000	2.9000	+2.837%	248,292	-42.759%
2025-06-10	2.820000	2.850000	2.7120	2.8200	+0.714%	17,830	-41.135%
2025-06-09	2.830000	2.890000	2.7700	2.8000	-1.060%	24,786	-40.714%
2025-06-06	2.780000	2.870000	2.7000	2.8300	+0.569%	23,227	-41.343%
2025-06-05	2.790000	2.900000	2.7600	2.8140	-0.213%	76,100	-41.009%
2025-06-04	2.790000	2.870000	2.7778	2.8200	0.000%	64,938	-41.135%
2025-06-03	2.810000	2.830000	2.7000	2.8200	+0.356%	21,294	-41.135%
2025-06-02	2.800000	2.810000	2.7100	2.8100	+1.444%	9,467	-40.925%
2025-05-30	2.770000	2.880000	2.7100	2.7700	+0.727%	36,849	-40.072%
2025-05-29	2.680000	2.750000	2.6800	2.7500	+2.612%	4,424	-39.636%
2025-05-28	2.760000	2.760000	2.6800	2.6800	-2.545%	2,669	-38.060%
2025-05-27	2.750000	2.870000	2.6700	2.7500	+4.962%	45,785	-39.636%
2025-05-23	2.570000	2.700000	2.5600	2.6200	-2.239%	11,083	-36.641%
2025-05-22	2.645000	2.700000	2.6031	2.6800	+2.290%	4,145	-38.060%
2025-05-21	2.650000	2.800000	2.5600	2.6200	+0.191%	12,315	-36.641%
2025-05-20	2.600700	2.770000	2.5800	2.6150	-2.060%	8,421	-36.520%
2025-05-19	2.730000	2.840000	2.5800	2.6700	-4.982%	19,247	-37.828%
2025-05-16	2.730000	2.882800	2.7283	2.8100	+3.309%	38,812	-40.925%
2025-05-15	2.900000	2.900000	2.6700	2.7200	-5.556%	25,845	-38.971%
2025-05-14	2.870000	2.900000	2.8000	2.8800	+2.128%	75,491	-42.361%
2025-05-13	2.610000	2.865100	2.6100	2.8200	+1.439%	49,742	-41.135%
2025-05-12	2.710000	2.900000	2.7100	2.7800	+2.583%	29,966	-40.288%
2025-05-09	2.570000	2.885000	2.4337	2.7100	+8.184%	62,156	-38.745%
2025-05-08	2.500000	2.620000	2.4278	2.5050	-1.765%	87,100	-33.733%
2025-05-07	2.610000	2.770000	2.2710	2.5500	+0.791%	146,406	-34.902%
2025-05-06	2.449000	2.600000	2.3801	2.5300	+3.265%	31,224	-34.387%
2025-05-05	2.360000	2.450000	2.3500	2.4500	+2.083%	19,731	-32.245%
2025-05-02	2.330000	2.425000	2.2150	2.4000	+8.108%	34,852	-30.833%
2025-05-01	2.170000	2.330000	2.1503	2.2200	-1.333%	15,139	-25.225%
2025-04-30	2.180000	2.320000	2.1500	2.2500	-1.316%	19,126	-26.222%
2025-04-29	2.300000	2.300000	2.2700	2.2800	+0.441%	9,059	-27.193%
2025-04-28	2.230000	2.334900	2.2300	2.2700	0.000%	7,723	-26.872%
2025-04-25	2.120000	2.270000	2.0100	2.2700	+4.128%	34,199	-26.872%
2025-04-24	1.840000	2.180000	1.8400	2.1800	+20.442%	66,581	-23.853%
2025-04-23	1.920000	1.930000	1.7700	1.8100	-5.729%	63,568	-8.287%
2025-04-22	1.980000	1.980000	1.8300	1.9200	-4.478%	37,712	-13.542%
2025-04-21	1.950000	2.090000	1.8500	2.0100	+3.077%	50,313	-17.413%
2025-04-17	1.910000	2.159900	1.8400	1.9500	+3.175%	43,020	-14.872%
2025-04-16	1.800000	1.890000	1.7315	1.8900	+9.249%	38,073	-12.169%
2025-04-15	1.660000	1.790000	1.6600	1.7300	+1.765%	36,647	-4.046%
2025-04-14	1.700000	1.769300	1.5575	1.7000	+2.410%	19,137	-2.353%
2025-04-11	1.600000	1.670200	1.5356	1.6600	+4.403%	20,705	0.000%
2025-04-10	1.690000	1.751500	1.4700	1.5900	-5.917%	19,319	+4.403%
2025-04-09	1.360000	1.690000	1.3600	1.6900	+29.008%	78,276	-1.775%
2025-04-08	1.370000	1.469900	1.3100	1.3100	-4.373%	34,998	+26.718%
2025-04-07	1.480000	1.480000	1.3000	1.3699	-6.810%	68,525	+21.177%
2025-04-04	1.640000	1.640000	1.3600	1.4700	-10.092%	49,619	+12.925%
2025-04-03	1.790000	1.837000	1.5700	1.6350	-8.659%	68,160	+1.529%
2025-04-02	1.790000	1.800000	1.7200	1.7900	-0.556%	38,078	-7.263%
2025-04-01	1.780000	1.890000	1.7395	1.8000	-0.552%	33,812	-7.778%
2025-03-31	1.880000	1.880000	1.7501	1.8100	-3.723%	18,107	-8.287%
2025-03-28	2.050000	2.090000	1.8800	1.8800	-10.476%	72,094	-11.702%
2025-03-27	2.080000	2.100000	2.0209	2.1000	+1.942%	18,787	-20.952%
2025-03-26	2.190000	2.190000	2.0600	2.0600	-6.150%	15,329	-19.417%
2025-03-25	2.290000	2.291000	2.1800	2.1950	-4.148%	22,595	-24.374%
2025-03-24	2.180000	2.335300	2.1500	2.2900	+5.530%	33,821	-27.511%
2025-03-21	2.180000	2.190000	2.1000	2.1700	-2.252%	28,555	-23.502%
2025-03-20	2.170000	2.250000	2.1200	2.2200	+4.225%	22,635	-25.225%
2025-03-19	2.110000	2.240000	2.1003	2.1300	-3.620%	35,484	-22.066%
2025-03-18	2.250000	2.330000	2.0700	2.2100	-1.339%	44,822	-24.887%
2025-03-17	2.140000	2.559900	2.1100	2.2400	+2.283%	109,343	-25.893%
2025-03-14	2.430000	2.430000	2.1200	2.1900	-8.750%	233,907	-24.201%
2025-03-13	2.580000	2.620000	2.3000	2.4000	+4.348%	3,056,992	-30.833%
2025-03-12	2.320000	2.450000	2.1600	2.3000	-3.361%	414,831	-27.826%
2025-03-11	2.420000	2.430000	2.2601	2.3800	+1.277%	51,822	-30.252%
2025-03-10	2.500000	2.596100	2.3001	2.3500	-21.927%	180,387	-29.362%
2025-03-07	2.870000	3.159900	2.8600	3.0100	+4.514%	71,339	-44.850%
2025-03-06	3.000000	3.000000	2.8300	2.8800	+0.699%	20,093	-42.361%
2025-03-05	2.800000	2.920100	2.7000	2.8600	+4.380%	24,536	-41.958%
2025-03-04	2.840000	2.960000	2.6106	2.7400	-6.164%	57,116	-39.416%
2025-03-03	2.940000	3.470000	2.9000	2.9200	+0.690%	108,261	-43.151%
2025-02-28	3.190000	3.239400	2.8300	2.9000	-8.228%	76,866	-42.759%
2025-02-27	3.400000	3.500000	3.0100	3.1600	-7.059%	76,932	-47.468%
2025-02-26	3.600000	3.600000	3.3000	3.4000	+3.030%	179,525	-51.176%
2025-02-25	3.410000	3.740000	3.1702	3.3000	+5.766%	276,510	-49.697%
2025-02-24	3.190000	3.200000	3.0600	3.1201	+3.031%	27,066	-46.797%
2025-02-21	3.330000	3.450000	2.9400	3.0283	-8.786%	81,886	-45.184%
2025-02-20	3.260000	3.449000	3.1500	3.3200	+0.912%	33,723	-50.000%
2025-02-19	3.290000	3.450000	3.2309	3.2900	-1.201%	36,500	-49.544%
2025-02-18	3.550000	3.590000	3.1800	3.3300	-2.346%	70,339	-50.150%
2025-02-14	3.300000	3.630000	3.3000	3.4100	+3.333%	68,649	-51.320%
2025-02-13	3.140000	3.380000	3.0501	3.3000	+5.431%	25,636	-49.697%