Dark

SPWH
Sportsman's Warehouse Holdings, Inc.
stock NASDAQ

At Close

Jul 23, 2026 3:44:59 PM EDT

1.15USD0.000%(0.00)240,240

1.14Bid 1.15Ask 0.01Spread

Pre-market

Jul 23, 2026 9:19:30 AM EDT

1.17USD+1.348%(+0.02)500

After-hours

Jul 23, 2026 4:00:30 PM EDT

1.15USD-0.435%(-0.01)4,580

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	1.1500	1.1700	1.140000	1.1500	0.000%	240,240	0.000%
2026-07-22	1.1700	1.1900	1.150000	1.1500	-1.709%	140,138	0.000%
2026-07-21	1.1800	1.1900	1.155000	1.1700	+0.862%	232,127	-1.709%
2026-07-20	1.1800	1.1800	1.150000	1.1600	-0.855%	231,927	-0.862%
2026-07-17	1.1800	1.2050	1.160800	1.1700	-2.092%	355,066	-1.709%
2026-07-16	1.2000	1.2212	1.190000	1.1950	-0.417%	447,240	-3.766%
2026-07-15	1.1900	1.2400	1.190000	1.2000	0.000%	692,716	-4.167%
2026-07-14	1.2300	1.2300	1.190000	1.2000	-0.826%	353,855	-4.167%
2026-07-13	1.2200	1.2300	1.180000	1.2100	-0.820%	766,048	-4.959%
2026-07-10	1.2300	1.2600	1.210000	1.2200	-0.813%	715,223	-5.738%
2026-07-09	1.3000	1.3000	1.230000	1.2300	-4.651%	824,677	-6.504%
2026-07-08	1.2700	1.3300	1.260000	1.2900	+0.781%	466,794	-10.853%
2026-07-07	1.3000	1.3050	1.275000	1.2800	-0.775%	293,999	-10.156%
2026-07-06	1.3200	1.3550	1.290000	1.2900	-0.769%	256,287	-10.853%
2026-07-02	1.3000	1.3199	1.265000	1.3000	0.000%	276,455	-11.538%
2026-07-01	1.3400	1.3864	1.300000	1.3000	-2.256%	353,146	-11.538%
2026-06-30	1.3400	1.3650	1.310000	1.3300	-1.481%	146,282	-13.534%
2026-06-29	1.2500	1.3700	1.220000	1.3500	+7.143%	717,648	-14.815%
2026-06-26	1.2300	1.2700	1.220000	1.2600	+3.279%	190,286	-8.730%
2026-06-25	1.2600	1.2600	1.210000	1.2200	-1.613%	319,906	-5.738%
2026-06-24	1.2500	1.2700	1.230000	1.2400	0.000%	244,512	-7.258%
2026-06-23	1.2500	1.2800	1.230000	1.2400	-1.587%	501,773	-7.258%
2026-06-22	1.3900	1.4000	1.255000	1.2600	-8.029%	816,775	-8.730%
2026-06-18	1.3200	1.3900	1.290000	1.3700	+6.615%	750,294	-16.058%
2026-06-17	1.2800	1.3500	1.265000	1.2850	+0.391%	419,236	-10.506%
2026-06-16	1.2500	1.2800	1.220000	1.2800	+2.400%	582,793	-10.156%
2026-06-15	1.2500	1.3000	1.250000	1.2500	+1.626%	215,645	-8.000%
2026-06-12	1.2600	1.2950	1.230000	1.2300	-2.381%	292,317	-6.504%
2026-06-11	1.2400	1.2800	1.210000	1.2600	+2.439%	314,112	-8.730%
2026-06-10	1.2700	1.2873	1.230000	1.2300	-2.381%	366,568	-6.504%
2026-06-09	1.2900	1.3300	1.245000	1.2600	-0.787%	478,812	-8.730%
2026-06-08	1.3000	1.3300	1.270000	1.2700	0.000%	346,361	-9.449%
2026-06-05	1.4100	1.4100	1.260000	1.2700	-9.286%	784,827	-9.449%
2026-06-04	1.4500	1.4900	1.390000	1.4000	-3.448%	383,858	-17.857%
2026-06-03	1.4800	1.6800	1.425000	1.4500	+2.113%	2,503,365	-20.690%
2026-06-02	1.4000	1.4800	1.330400	1.4200	+2.899%	2,891,489	-19.014%
2026-06-01	1.3100	1.4000	1.310000	1.3800	+4.545%	355,468	-16.667%
2026-05-29	1.3500	1.3600	1.315000	1.3200	-1.493%	226,941	-12.879%
2026-05-28	1.2800	1.3500	1.280000	1.3400	+5.512%	139,966	-14.179%
2026-05-27	1.2700	1.3150	1.270000	1.2700	-0.781%	129,891	-9.449%
2026-05-26	1.3200	1.3200	1.260000	1.2800	-0.775%	167,883	-10.156%
2026-05-22	1.2800	1.3200	1.270000	1.2900	0.000%	209,120	-10.853%
2026-05-21	1.2700	1.2900	1.240000	1.2900	+2.381%	150,409	-10.853%
2026-05-20	1.2500	1.2700	1.220500	1.2600	+1.613%	173,192	-8.730%
2026-05-19	1.2500	1.2900	1.235000	1.2400	-2.362%	522,438	-7.258%
2026-05-18	1.3300	1.3847	1.265000	1.2700	-3.788%	342,555	-9.449%
2026-05-15	1.3300	1.3600	1.300000	1.3200	-2.941%	216,981	-12.879%
2026-05-14	1.3600	1.3900	1.321000	1.3600	+2.256%	138,741	-15.441%
2026-05-13	1.3700	1.3700	1.330000	1.3300	-2.920%	95,881	-13.534%
2026-05-12	1.3900	1.4200	1.350000	1.3700	-1.439%	232,236	-16.058%
2026-05-11	1.4600	1.4620	1.390000	1.3900	-6.081%	224,465	-17.266%
2026-05-08	1.4300	1.5000	1.400000	1.4800	+4.225%	411,061	-22.297%
2026-05-07	1.4300	1.4600	1.372200	1.4200	-0.699%	309,204	-19.014%
2026-05-06	1.3300	1.4550	1.320000	1.4300	+8.333%	432,501	-19.580%
2026-05-05	1.3700	1.3700	1.320000	1.3200	-2.941%	370,982	-12.879%
2026-05-04	1.4900	1.4984	1.320000	1.3600	-7.483%	641,905	-15.441%
2026-05-01	1.4200	1.4800	1.380000	1.4700	+4.255%	184,474	-21.769%
2026-04-30	1.4100	1.4200	1.370000	1.4100	-0.704%	189,470	-18.440%
2026-04-29	1.3500	1.4250	1.340000	1.4200	+4.412%	663,087	-19.014%
2026-04-28	1.4400	1.4500	1.350000	1.3600	-6.849%	897,799	-15.441%
2026-04-27	1.5100	1.6300	1.460000	1.4600	-2.667%	617,660	-21.233%
2026-04-24	1.5100	1.5450	1.420000	1.5000	-1.316%	973,539	-23.333%
2026-04-23	1.5500	1.5500	1.450000	1.5200	+0.662%	1,372,216	-24.342%
2026-04-22	1.6000	1.7000	1.485000	1.5100	-4.430%	1,955,452	-23.841%
2026-04-21	1.5900	1.6450	1.500000	1.5800	-3.067%	2,905,972	-27.215%
2026-04-20	1.5200	1.6300	1.490000	1.6300	+7.237%	1,564,159	-29.448%
2026-04-17	1.6100	1.6100	1.480000	1.5200	-3.797%	2,089,158	-24.342%
2026-04-16	1.5800	1.6320	1.500000	1.5800	0.000%	1,123,569	-27.215%
2026-04-15	1.5700	1.5900	1.530000	1.5800	0.000%	801,280	-27.215%
2026-04-14	1.4600	1.5800	1.440000	1.5800	+8.219%	861,939	-27.215%
2026-04-13	1.5200	1.5350	1.430000	1.4600	-1.351%	1,256,371	-21.233%
2026-04-10	1.3800	1.4900	1.335000	1.4800	+7.246%	1,243,400	-22.297%
2026-04-09	1.4300	1.5300	1.360000	1.3800	-4.828%	1,692,564	-16.667%
2026-04-08	1.4800	1.6000	1.400000	1.4500	+1.399%	1,872,473	-20.690%
2026-04-07	1.3000	1.4800	1.250000	1.4300	+10.000%	3,376,802	-19.580%
2026-04-06	1.3000	1.3250	1.255000	1.3000	+1.563%	1,722,210	-11.538%
2026-04-02	1.2700	1.3400	1.240000	1.2800	-3.030%	1,021,356	-10.156%
2026-04-01	1.3000	1.3650	1.195000	1.3200	-6.383%	1,641,269	-12.879%
2026-03-31	1.3300	1.4587	1.330000	1.4100	+8.462%	856,400	-18.440%
2026-03-30	1.2700	1.3100	1.200000	1.3000	+2.362%	567,951	-11.538%
2026-03-27	1.3500	1.3595	1.250000	1.2700	-5.224%	397,631	-9.449%
2026-03-26	1.3800	1.4100	1.330000	1.3400	-2.899%	146,152	-14.179%
2026-03-25	1.3700	1.4100	1.360000	1.3800	+1.471%	380,903	-16.667%
2026-03-24	1.3800	1.4000	1.345000	1.3600	-2.158%	180,388	-15.441%
2026-03-23	1.3700	1.4000	1.330000	1.3900	+4.511%	210,215	-17.266%
2026-03-20	1.3600	1.3600	1.290000	1.3300	-2.206%	251,927	-13.534%
2026-03-19	1.3700	1.3800	1.340000	1.3600	-1.449%	131,253	-15.441%
2026-03-18	1.3600	1.3800	1.320000	1.3800	+1.471%	174,172	-16.667%
2026-03-17	1.3900	1.4400	1.360000	1.3600	-2.158%	136,475	-15.441%
2026-03-16	1.3300	1.4100	1.330000	1.3900	+5.303%	370,359	-17.266%
2026-03-13	1.3300	1.3300	1.281400	1.3200	+0.763%	147,231	-12.879%
2026-03-12	1.3500	1.3900	1.300000	1.3100	-2.963%	175,182	-12.214%
2026-03-11	1.3500	1.3550	1.310000	1.3500	0.000%	118,837	-14.815%
2026-03-10	1.3800	1.4100	1.330000	1.3500	-2.878%	145,256	-14.815%
2026-03-09	1.3600	1.4100	1.310000	1.3900	0.000%	153,228	-17.266%
2026-03-06	1.4100	1.4300	1.360000	1.3900	-3.472%	361,195	-17.266%
2026-03-05	1.4300	1.5400	1.430000	1.4400	0.000%	550,578	-20.139%
2026-03-04	1.4800	1.5000	1.370000	1.4400	-2.703%	554,075	-20.139%
2026-03-03	1.3200	1.5450	1.310000	1.4800	+28.696%	3,581,756	-22.297%
2026-03-02	1.1700	1.1900	1.130000	1.1500	-2.542%	376,469	0.000%
2026-02-27	1.1900	1.2000	1.160000	1.1800	-1.667%	136,626	-2.542%
2026-02-26	1.1700	1.2000	1.160000	1.2000	+2.564%	410,837	-4.167%
2026-02-25	1.1500	1.1750	1.120000	1.1700	+1.739%	137,477	-1.709%
2026-02-24	1.1300	1.1600	1.120000	1.1500	+1.770%	240,434	0.000%
2026-02-23	1.2000	1.2100	1.080000	1.1300	-5.042%	964,035	+1.770%
2026-02-20	1.2000	1.2150	1.170000	1.1900	-1.653%	815,866	-3.361%
2026-02-19	1.2000	1.2200	1.160000	1.2100	+0.833%	255,237	-4.959%
2026-02-18	1.2100	1.2300	1.180000	1.2000	0.000%	369,922	-4.167%
2026-02-17	1.3500	1.3500	1.190000	1.2000	-4.000%	751,131	-4.167%
2026-02-13	1.2800	1.2949	1.240000	1.2500	-1.575%	276,384	-8.000%
2026-02-12	1.3500	1.3700	1.260000	1.2700	-5.926%	328,536	-9.449%
2026-02-11	1.4100	1.4100	1.330000	1.3500	-2.174%	86,710	-14.815%
2026-02-10	1.3900	1.4600	1.360000	1.3800	0.000%	214,185	-16.667%
2026-02-09	1.4000	1.4100	1.320000	1.3800	0.000%	163,779	-16.667%
2026-02-06	1.2800	1.4150	1.270000	1.3800	+8.661%	614,233	-16.667%
2026-02-05	1.3500	1.3700	1.255000	1.2700	-5.224%	499,658	-9.449%
2026-02-04	1.4200	1.4200	1.310000	1.3400	-4.965%	581,908	-14.179%
2026-02-03	1.3600	1.4200	1.345000	1.4100	+4.444%	230,377	-18.440%
2026-02-02	1.3800	1.4070	1.350000	1.3500	-1.460%	432,761	-14.815%
2026-01-30	1.4100	1.4146	1.360000	1.3700	-2.837%	324,433	-16.058%
2026-01-29	1.4400	1.4400	1.370000	1.4100	-2.083%	341,448	-18.440%
2026-01-28	1.4900	1.4900	1.435000	1.4400	-2.703%	199,534	-20.139%
2026-01-27	1.5000	1.5050	1.430000	1.4800	0.000%	320,487	-22.297%
2026-01-26	1.4300	1.5500	1.430000	1.4800	+4.965%	682,589	-22.297%
2026-01-23	1.4200	1.4300	1.400000	1.4100	-0.704%	127,527	-18.440%
2026-01-22	1.4000	1.4200	1.394900	1.4200	+2.899%	183,478	-19.014%
2026-01-21	1.3800	1.4200	1.370100	1.3800	+0.730%	199,998	-16.667%
2026-01-20	1.4000	1.4199	1.355000	1.3700	-3.521%	250,782	-16.058%
2026-01-16	1.4400	1.4400	1.390000	1.4200	-1.389%	388,990	-19.014%
2026-01-15	1.4100	1.4650	1.390000	1.4400	+1.408%	293,977	-20.139%
2026-01-14	1.4100	1.4300	1.390000	1.4200	+0.709%	232,677	-19.014%
2026-01-13	1.4200	1.4550	1.410000	1.4100	0.000%	267,615	-18.440%
2026-01-12	1.3700	1.4200	1.370000	1.4100	+2.920%	349,547	-18.440%
2026-01-09	1.3800	1.3900	1.350000	1.3700	-0.725%	372,775	-16.058%
2026-01-08	1.4100	1.4150	1.365000	1.3800	-1.429%	504,391	-16.667%
2026-01-07	1.4700	1.4800	1.400000	1.4000	-4.762%	629,313	-17.857%
2026-01-06	1.4800	1.5100	1.450000	1.4700	0.000%	472,122	-21.769%
2026-01-05	1.4700	1.5200	1.470000	1.4700	+0.685%	329,545	-21.769%
2026-01-02	1.4700	1.4878	1.425000	1.4600	0.000%	223,898	-21.233%
2025-12-31	1.4200	1.4700	1.400000	1.4600	+3.546%	624,015	-21.233%
2025-12-30	1.3800	1.4300	1.350000	1.4100	+2.920%	446,882	-18.440%
2025-12-29	1.3600	1.3880	1.360000	1.3700	+0.735%	168,509	-16.058%
2025-12-26	1.4000	1.4003	1.350100	1.3600	-2.857%	234,075	-15.441%
2025-12-24	1.3900	1.4300	1.375000	1.4000	-0.709%	158,411	-17.857%
2025-12-23	1.4000	1.4200	1.345000	1.4100	+0.714%	492,814	-18.440%
2025-12-22	1.4100	1.4300	1.380000	1.4000	+0.719%	367,021	-17.857%
2025-12-19	1.4500	1.4500	1.380000	1.3900	-1.418%	454,458	-17.266%
2025-12-18	1.4500	1.4600	1.410000	1.4100	-0.704%	372,150	-18.440%
2025-12-17	1.4800	1.4900	1.420000	1.4200	-3.401%	439,720	-19.014%
2025-12-16	1.5000	1.5100	1.450000	1.4700	-2.000%	528,200	-21.769%
2025-12-15	1.5500	1.5592	1.500000	1.5000	-1.316%	962,931	-23.333%
2025-12-12	1.5900	1.6000	1.510000	1.5200	-3.797%	577,040	-24.342%
2025-12-11	1.6200	1.6500	1.580000	1.5800	-2.469%	659,039	-27.215%
2025-12-10	1.6400	1.6550	1.610000	1.6200	-1.818%	597,956	-29.012%
2025-12-09	1.6300	1.6600	1.620000	1.6500	0.000%	703,556	-30.303%
2025-12-08	1.7100	1.7200	1.630100	1.6500	-4.070%	1,219,070	-30.303%
2025-12-05	1.9600	1.9600	1.600000	1.7200	-29.796%	7,325,035	-33.140%
2025-12-04	2.4400	2.5550	2.350000	2.4500	+1.660%	1,274,270	-53.061%
2025-12-03	2.2900	2.4300	2.270000	2.4100	+4.783%	313,535	-52.282%
2025-12-02	2.3900	2.4669	2.270000	2.3000	-3.766%	434,248	-50.000%
2025-12-01	2.2300	2.4399	2.215700	2.3900	+7.175%	877,117	-51.883%
2025-11-28	2.1500	2.2350	2.100000	2.2300	+4.695%	166,698	-48.430%
2025-11-26	2.0800	2.2300	2.080000	2.1300	+2.404%	325,187	-46.009%
2025-11-25	1.9700	2.1250	1.970000	2.0800	+6.122%	231,173	-44.712%
2025-11-24	1.9000	1.9800	1.870000	1.9600	+3.158%	189,484	-41.327%
2025-11-21	1.7900	1.9370	1.750000	1.9000	+7.345%	156,257	-39.474%
2025-11-20	1.8400	1.9000	1.760000	1.7700	-2.210%	380,965	-35.028%
2025-11-19	1.8800	1.9100	1.790000	1.8100	-3.723%	500,836	-36.464%
2025-11-18	1.9100	1.9700	1.845000	1.8800	-1.053%	291,348	-38.830%
2025-11-17	2.0100	2.0189	1.895000	1.9000	-5.000%	262,668	-39.474%
2025-11-14	2.0100	2.0300	1.970000	2.0000	-1.478%	114,709	-42.500%
2025-11-13	2.0700	2.0899	1.960000	2.0300	-2.404%	559,061	-43.350%
2025-11-12	2.2000	2.2250	2.065000	2.0800	-4.587%	272,760	-44.712%
2025-11-11	2.1100	2.1900	2.090000	2.1800	+3.318%	176,942	-47.248%
2025-11-10	2.0400	2.2300	2.038300	2.1100	+4.455%	327,242	-45.498%
2025-11-07	2.1000	2.1000	1.990000	2.0200	-3.810%	580,147	-43.069%
2025-11-06	2.3200	2.3200	2.040000	2.1000	-9.871%	717,738	-45.238%
2025-11-05	2.2900	2.3700	2.285000	2.3300	+2.193%	207,253	-50.644%
2025-11-04	2.3500	2.3500	2.260000	2.2800	-3.797%	300,669	-49.561%
2025-11-03	2.4800	2.4800	2.360000	2.3700	-4.049%	159,772	-51.477%
2025-10-31	2.4500	2.5100	2.400000	2.4700	+0.407%	271,914	-53.441%
2025-10-30	2.6000	2.6150	2.400000	2.4600	-6.464%	564,222	-53.252%
2025-10-29	2.8000	2.8000	2.620000	2.6300	-6.071%	462,434	-56.274%
2025-10-28	2.7100	2.8150	2.700000	2.8000	+3.321%	130,488	-58.929%
2025-10-27	2.7200	2.7550	2.650000	2.7100	+1.880%	184,463	-57.565%
2025-10-24	2.7400	2.7900	2.650000	2.6600	-1.845%	197,389	-56.767%
2025-10-23	2.6500	2.7799	2.650000	2.7100	+2.652%	92,016	-57.565%
2025-10-22	2.7400	2.7850	2.620000	2.6400	-4.000%	220,662	-56.439%
2025-10-21	2.7700	2.8500	2.730000	2.7500	-0.722%	119,165	-58.182%
2025-10-20	2.8400	2.8740	2.740000	2.7700	-1.071%	124,710	-58.484%
2025-10-17	2.7900	2.8200	2.690000	2.8000	+0.719%	332,258	-58.929%
2025-10-16	2.9700	2.9700	2.770000	2.7800	-6.711%	168,757	-58.633%
2025-10-15	2.9000	3.0100	2.890000	2.9800	+4.930%	161,304	-61.409%
2025-10-14	2.7200	2.8500	2.690000	2.8400	+2.158%	419,781	-59.507%
2025-10-13	2.8100	2.8800	2.730000	2.7800	0.000%	279,234	-58.633%
2025-10-10	2.9000	2.9700	2.770000	2.7800	-4.467%	290,784	-58.633%
2025-10-09	3.1020	3.1100	2.860000	2.9100	-5.519%	369,796	-60.481%
2025-10-08	3.2000	3.3100	3.020000	3.0800	-3.448%	555,920	-62.662%
2025-10-07	3.2300	3.3499	3.070000	3.1900	+3.236%	595,937	-63.950%
2025-10-06	3.1100	3.2100	3.030000	3.0900	+7.292%	833,170	-62.783%
2025-10-03	2.6400	2.9300	2.600000	2.8800	+16.129%	1,027,582	-60.069%
2025-10-02	2.5700	2.5900	2.360000	2.4800	-1.587%	1,073,053	-53.629%
2025-10-01	2.5800	2.9000	2.515000	2.5200	-9.025%	551,617	-54.365%
2025-09-30	2.8900	2.8950	2.650000	2.7700	-4.152%	901,129	-58.484%
2025-09-29	3.0600	3.0600	2.890000	2.8900	-4.934%	314,296	-60.208%
2025-09-26	2.9600	3.0400	2.900000	3.0400	+3.051%	192,323	-62.171%
2025-09-25	3.0700	3.0900	2.900000	2.9500	-3.909%	287,860	-61.017%
2025-09-24	3.2000	3.2217	3.060000	3.0700	-3.459%	263,390	-62.541%
2025-09-23	3.1400	3.2600	3.050100	3.1800	+1.597%	420,232	-63.836%
2025-09-22	3.0800	3.1300	3.030000	3.1300	+1.623%	269,748	-63.259%
2025-09-19	3.1700	3.1700	3.035000	3.0800	-1.282%	434,268	-62.662%
2025-09-18	3.0700	3.2100	3.035000	3.1200	+2.632%	442,708	-63.141%
2025-09-17	3.0300	3.1000	2.990000	3.0400	-0.328%	533,437	-62.171%
2025-09-16	3.0600	3.0600	2.970000	3.0500	-0.327%	176,546	-62.295%
2025-09-15	3.0700	3.1050	2.980000	3.0600	+0.658%	395,820	-62.418%
2025-09-12	3.0700	3.0800	3.000000	3.0400	-0.977%	326,700	-62.171%
2025-09-11	2.9100	3.0900	2.910000	3.0700	+5.137%	394,727	-62.541%
2025-09-10	3.0000	3.0000	2.810000	2.9200	-2.013%	581,628	-60.616%
2025-09-09	3.1700	3.1700	2.830000	2.9800	-5.994%	1,761,815	-61.409%
2025-09-08	3.3900	3.4300	3.100000	3.1700	-6.213%	955,775	-63.722%
2025-09-05	2.8800	3.5498	2.670000	3.3800	+12.292%	1,782,098	-65.976%
2025-09-04	2.6900	3.0400	2.640000	3.0100	+14.015%	1,621,374	-61.794%
2025-09-03	2.7100	2.7286	2.605000	2.6400	-2.583%	209,048	-56.439%
2025-09-02	2.6600	2.7500	2.590000	2.7100	+1.119%	300,905	-57.565%
2025-08-29	2.7600	2.7800	2.680000	2.6800	-3.597%	234,192	-57.090%
2025-08-28	2.7500	2.8300	2.750000	2.7800	+2.206%	146,976	-58.633%
2025-08-27	2.7800	2.7900	2.640000	2.7200	-0.730%	199,563	-57.721%
2025-08-26	2.7100	2.7700	2.685000	2.7400	0.000%	161,475	-58.029%
2025-08-25	2.9100	2.9100	2.730000	2.7400	-5.842%	155,390	-58.029%
2025-08-22	2.7500	2.9550	2.720000	2.9100	+6.593%	274,348	-60.481%
2025-08-21	2.8200	2.8200	2.630000	2.7300	-1.799%	230,786	-57.875%
2025-08-20	2.8800	2.8900	2.700000	2.7800	-2.113%	230,834	-58.633%
2025-08-19	2.8400	2.9200	2.750000	2.8400	0.000%	200,067	-59.507%
2025-08-18	2.6800	2.9574	2.680000	2.8400	+5.185%	464,980	-59.507%
2025-08-15	2.8800	2.9600	2.690000	2.7000	-6.897%	647,490	-57.407%
2025-08-14	3.0000	3.0599	2.880000	2.9000	-5.229%	292,450	-60.345%
2025-08-13	3.1400	3.2050	2.960000	3.0600	-2.548%	374,974	-62.418%
2025-08-12	3.3100	3.3750	3.070000	3.1400	-5.136%	818,802	-63.376%
2025-08-11	3.6400	3.6672	3.310000	3.3100	-8.310%	236,161	-65.257%
2025-08-08	3.6800	3.6800	3.510000	3.6100	-0.824%	693,677	-68.144%
2025-08-07	3.6200	3.7000	3.500200	3.6400	+1.111%	407,861	-68.407%
2025-08-06	3.5100	3.6200	3.500000	3.6000	+2.273%	278,417	-68.056%
2025-08-05	3.4300	3.6065	3.340000	3.5200	+3.835%	269,058	-67.330%
2025-08-04	3.3500	3.4092	3.265000	3.3900	+3.670%	192,554	-66.077%
2025-08-01	3.2800	3.2822	3.170000	3.2700	-2.967%	187,956	-64.832%
2025-07-31	3.2800	3.4300	3.210000	3.3700	+3.058%	597,188	-65.875%
2025-07-30	3.2900	3.3900	3.205000	3.2700	-1.208%	254,709	-64.832%
2025-07-29	3.4700	3.4700	3.280000	3.3100	-3.779%	549,960	-65.257%
2025-07-28	3.4300	3.4800	3.320000	3.4400	+0.880%	383,937	-66.570%
2025-07-25	3.5300	3.6161	3.400000	3.4100	-3.125%	171,998	-66.276%
2025-07-24	3.6900	3.6900	3.500000	3.5200	-4.607%	170,263	-67.330%
2025-07-23	3.8100	3.8700	3.670000	3.6900	-1.862%	309,310	-68.835%
2025-07-22	3.5400	3.7700	3.485000	3.7600	+5.618%	345,335	-69.415%
2025-07-21	3.4500	3.5950	3.450000	3.5600	+3.488%	282,680	-67.697%
2025-07-18	3.6800	3.6900	3.425000	3.4400	-4.972%	452,788	-66.570%
2025-07-17	3.5100	3.6300	3.510000	3.6200	+4.624%	284,573	-68.232%
2025-07-16	3.5400	3.6300	3.370000	3.4600	-0.575%	447,950	-66.763%
2025-07-15	3.5600	3.6500	3.470000	3.4800	-1.695%	446,456	-66.954%
2025-07-14	3.4000	3.5600	3.240000	3.5400	+3.207%	866,621	-67.514%
2025-07-11	3.7400	3.7400	3.400000	3.4300	-8.533%	345,129	-66.472%
2025-07-10	3.6900	3.8200	3.659200	3.7500	+2.180%	298,170	-69.333%
2025-07-09	3.7300	3.7800	3.630000	3.6700	-0.811%	306,709	-68.665%
2025-07-08	3.5800	3.7350	3.490000	3.7000	+3.933%	457,796	-68.919%
2025-07-07	3.4000	3.5800	3.330100	3.5600	+1.136%	536,665	-67.697%
2025-07-03	3.2700	3.5200	3.270000	3.5200	+6.344%	349,329	-67.330%
2025-07-02	3.3000	3.4150	3.255000	3.3100	+0.303%	469,492	-65.257%
2025-07-01	3.4000	3.4000	3.120000	3.3000	-4.348%	1,128,591	-65.152%
2025-06-30	3.5500	3.6600	3.430000	3.4500	-2.266%	595,847	-66.667%
2025-06-27	3.3900	3.5800	3.360000	3.5300	+7.295%	1,111,403	-67.422%
2025-06-26	3.3000	3.3350	3.210000	3.2900	+0.305%	454,205	-65.046%
2025-06-25	3.3200	3.3500	3.230000	3.2800	-0.756%	358,507	-64.939%
2025-06-24	3.2900	3.4160	3.210000	3.3050	+0.762%	1,093,753	-65.204%
2025-06-23	3.6900	3.7100	3.180000	3.2800	-10.870%	1,975,710	-64.939%
2025-06-20	3.6200	3.8550	3.610000	3.6800	-0.541%	1,261,856	-68.750%
2025-06-18	3.7900	3.9000	3.680000	3.7000	-2.116%	1,111,818	-68.919%
2025-06-17	3.7600	3.8150	3.590000	3.7800	-0.787%	1,297,501	-69.577%
2025-06-16	4.2900	4.3306	3.770000	3.8100	-8.413%	1,465,944	-69.816%
2025-06-13	3.9700	4.1900	3.770000	4.1600	+1.217%	1,535,639	-72.356%
2025-06-12	3.8200	4.1200	3.520000	4.1100	+11.382%	2,789,776	-72.019%
2025-06-11	3.4400	3.7300	3.390000	3.6900	+7.267%	1,159,939	-68.835%
2025-06-10	3.2800	3.8891	3.280000	3.4400	+4.401%	1,685,108	-66.570%
2025-06-09	3.0900	3.3600	2.900000	3.2950	+9.106%	1,889,457	-65.099%
2025-06-06	2.8500	3.3700	2.790000	3.0200	+14.611%	3,179,039	-61.921%
2025-06-05	2.6000	2.8199	2.560000	2.6350	+2.132%	1,261,341	-56.357%
2025-06-04	2.3500	2.7100	2.180000	2.5800	+11.207%	2,390,562	-55.426%
2025-06-03	2.1500	2.3600	2.010000	2.3200	+13.171%	2,649,242	-50.431%
2025-06-02	1.9300	2.0800	1.860000	2.0500	+8.466%	850,605	-43.902%
2025-05-30	1.9000	1.9300	1.870900	1.8900	-1.563%	175,349	-39.153%
2025-05-29	1.9800	1.9900	1.850000	1.9200	-1.031%	292,175	-40.104%
2025-05-28	2.0100	2.0100	1.920000	1.9400	-2.513%	223,645	-40.722%
2025-05-27	2.0400	2.0578	1.975000	1.9900	-0.500%	216,178	-42.211%
2025-05-23	2.0700	2.1100	1.983043	2.0000	-5.660%	343,004	-42.500%
2025-05-22	1.9600	2.1200	1.900000	2.1200	+8.163%	482,733	-45.755%
2025-05-21	2.0200	2.0300	1.905000	1.9600	-3.448%	397,962	-41.327%
2025-05-20	2.0300	2.1150	2.000000	2.0300	+0.495%	216,723	-43.350%
2025-05-19	1.9600	2.0614	1.930000	2.0200	+1.508%	373,769	-43.069%
2025-05-16	1.9500	2.0379	1.925000	1.9900	+2.577%	162,985	-42.211%
2025-05-15	2.0100	2.0100	1.910000	1.9400	-3.483%	269,322	-40.722%
2025-05-14	2.1100	2.1500	2.010000	2.0100	-4.286%	343,361	-42.786%
2025-05-13	2.0000	2.1000	2.000000	2.1000	+5.000%	356,121	-45.238%
2025-05-12	1.9200	2.0200	1.890400	2.0000	+11.732%	603,089	-42.500%
2025-05-09	1.8400	1.8489	1.775000	1.7900	-1.648%	174,509	-35.754%
2025-05-08	1.7300	1.8300	1.730000	1.8200	+5.814%	282,010	-36.813%
2025-05-07	1.7100	1.7500	1.650000	1.7200	+2.381%	298,049	-33.140%
2025-05-06	1.6700	1.7100	1.640000	1.6800	-0.592%	186,637	-31.548%
2025-05-05	1.7700	1.7900	1.680000	1.6900	-4.520%	257,553	-31.953%
2025-05-02	1.7100	1.8000	1.710000	1.7700	+4.734%	358,980	-35.028%
2025-05-01	1.6500	1.7150	1.640100	1.6900	+1.198%	332,318	-31.953%
2025-04-30	1.6100	1.7450	1.610000	1.6700	+1.829%	654,291	-31.138%
2025-04-29	1.6100	1.6700	1.550000	1.6400	+0.613%	284,381	-29.878%
2025-04-28	1.6700	1.7100	1.590000	1.6300	-1.807%	233,300	-29.448%
2025-04-25	1.5700	1.6850	1.569900	1.6600	+3.106%	328,183	-30.723%
2025-04-24	1.5900	1.6400	1.565200	1.6100	+1.258%	192,381	-28.571%
2025-04-23	1.6400	1.7400	1.575000	1.5900	-1.852%	489,640	-27.673%
2025-04-22	1.6100	1.6400	1.555000	1.6200	+1.887%	250,067	-29.012%
2025-04-21	1.5100	1.6100	1.480000	1.5900	+3.247%	391,941	-27.673%
2025-04-17	1.6000	1.6200	1.500000	1.5400	-1.282%	853,235	-25.325%
2025-04-16	1.4700	1.6000	1.430700	1.5600	+4.698%	976,821	-26.282%
2025-04-15	1.4200	1.5450	1.410000	1.4900	+5.674%	459,204	-22.819%
2025-04-14	1.4300	1.4500	1.370100	1.4100	+0.714%	484,067	-18.440%
2025-04-11	1.4600	1.5065	1.350300	1.4000	-4.762%	471,635	-17.857%
2025-04-10	1.5100	1.5150	1.430000	1.4700	-5.161%	491,294	-21.769%
2025-04-09	1.4400	1.6500	1.395000	1.5500	+6.897%	1,464,227	-25.806%
2025-04-08	1.5900	1.6400	1.430000	1.4500	-11.585%	1,025,772	-20.690%
2025-04-07	1.2200	1.7500	1.220000	1.6400	+23.308%	3,603,559	-29.878%
2025-04-04	1.7000	1.7798	1.310000	1.3300	-20.833%	3,040,036	-13.534%
2025-04-03	1.7000	1.9800	1.615000	1.6800	-12.042%	5,561,345	-31.548%
2025-04-02	1.3900	2.1900	1.320000	1.9100	+97.927%	105,103,356	-39.791%
2025-04-01	1.0200	1.0800	0.920000	0.9650	-2.927%	5,051,203	+19.171%
2025-03-31	1.0100	1.0400	0.993900	0.9941	-1.574%	681,391	+15.683%
2025-03-28	1.1000	1.1200	0.990000	1.0100	-9.009%	419,893	+13.861%
2025-03-27	1.0100	1.1300	1.000000	1.1100	+8.824%	590,291	+3.604%
2025-03-26	1.0300	1.0600	1.010000	1.0200	-0.971%	269,549	+12.745%
2025-03-25	1.0600	1.0750	1.020000	1.0300	-2.830%	265,102	+11.650%
2025-03-24	1.0000	1.0900	1.000000	1.0600	+6.255%	463,969	+8.491%
2025-03-21	0.9400	1.0200	0.920800	0.9976	+3.701%	1,244,333	+15.277%
2025-03-20	0.9900	1.0300	0.940000	0.9620	-2.661%	716,511	+19.543%
2025-03-19	0.9550	1.0500	0.931700	0.9883	+3.661%	665,722	+16.361%
2025-03-18	1.0500	1.0500	0.930000	0.9534	-9.200%	1,167,428	+20.621%
2025-03-17	1.1100	1.1250	1.050000	1.0500	-5.405%	607,275	+9.524%
2025-03-14	1.0500	1.1500	1.034000	1.1100	+5.714%	847,453	+3.604%
2025-03-13	1.1300	1.1300	1.030000	1.0500	-6.250%	908,508	+9.524%
2025-03-12	1.1600	1.1984	1.050000	1.1200	-3.448%	958,312	+2.679%
2025-03-11	1.2200	1.2500	1.155000	1.1600	-6.452%	743,480	-0.862%
2025-03-10	1.3600	1.3600	1.240000	1.2400	-9.489%	417,297	-7.258%
2025-03-07	1.3200	1.3900	1.280000	1.3700	+3.008%	355,172	-16.058%
2025-03-06	1.3600	1.3750	1.270000	1.3300	+2.308%	705,202	-13.534%
2025-03-05	1.2400	1.3100	1.215000	1.3000	+4.839%	500,864	-11.538%
2025-03-04	1.2800	1.2800	1.165000	1.2400	-3.125%	1,040,173	-7.258%
2025-03-03	1.3900	1.4200	1.270000	1.2800	-6.569%	374,337	-10.156%
2025-02-28	1.4800	1.4800	1.360000	1.3700	-6.164%	636,925	-16.058%
2025-02-27	1.5200	1.5200	1.420000	1.4600	-3.947%	518,874	-21.233%
2025-02-26	1.5300	1.5800	1.500000	1.5200	-0.654%	391,218	-24.342%
2025-02-25	1.6400	1.6600	1.520000	1.5300	-7.273%	920,920	-24.837%
2025-02-24	1.7000	1.7300	1.610000	1.6500	-2.367%	752,391	-30.303%
2025-02-21	1.7900	1.8395	1.690000	1.6900	-3.977%	616,169	-31.953%
2025-02-20	1.8600	1.8900	1.680000	1.7600	-5.376%	863,155	-34.659%
2025-02-19	1.7600	1.9200	1.675000	1.8600	+5.682%	2,068,305	-38.172%
2025-02-18	1.7500	1.8500	1.685000	1.7600	-1.124%	1,481,573	-34.659%
2025-02-14	1.7400	1.8000	1.735000	1.7800	+2.890%	434,408	-35.393%
2025-02-13	1.8400	1.8500	1.715000	1.7300	-4.420%	1,480,005	-33.526%
2025-02-12	1.7700	1.8250	1.730000	1.8100	+1.117%	502,889	-36.464%
2025-02-11	1.8700	1.8700	1.765000	1.7900	-5.291%	594,615	-35.754%
2025-02-10	1.8800	1.9450	1.810100	1.8900	+3.279%	237,624	-39.153%
2025-02-07	1.9000	1.9098	1.800000	1.8300	-4.687%	672,248	-37.158%
2025-02-06	1.9000	1.9464	1.860000	1.9200	+2.128%	297,174	-40.104%
2025-02-05	1.9400	1.9400	1.860000	1.8800	-3.590%	419,160	-38.830%
2025-02-04	1.9400	1.9900	1.910000	1.9500	+0.515%	326,441	-41.026%
2025-02-03	2.0200	2.0300	1.930000	1.9400	-4.902%	363,173	-40.722%
2025-01-31	2.1000	2.1087	2.020000	2.0400	-2.392%	302,716	-43.627%