Dark

SPWR
SunPower Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:33 PM EST

1.61USD0.000%(0.00)787,921

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 8:49:30 AM EST

1.64USD+1.857%(+0.03)2,224

After-hours

Dec 4, 2025 4:38:30 PM EST

1.65USD+2.804%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	1.6000	1.6200	1.5500	1.6100	0.000%	787,921	0.000%
2025-12-04	1.5700	1.6200	1.5700	1.6100	+1.899%	528,868	0.000%
2025-12-03	1.5200	1.5900	1.5100	1.5800	+3.947%	810,465	+1.899%
2025-12-02	1.6100	1.6100	1.5100	1.5200	-3.797%	995,702	+5.921%
2025-12-01	1.7300	1.7300	1.5800	1.5800	-8.671%	1,423,218	+1.899%
2025-11-28	1.6900	1.7600	1.6900	1.7300	+2.976%	903,450	-6.936%
2025-11-26	1.6900	1.7000	1.6600	1.6800	+1.818%	691,745	-4.167%
2025-11-25	1.6700	1.6700	1.6000	1.6500	-2.655%	1,150,331	-2.424%
2025-11-24	1.6500	1.7300	1.6300	1.6950	+3.988%	1,188,666	-5.015%
2025-11-21	1.5100	1.6300	1.4900	1.6300	+8.667%	1,401,257	-1.227%
2025-11-20	1.5800	1.5900	1.4800	1.5000	-0.662%	1,180,881	+7.333%
2025-11-19	1.5800	1.6100	1.5000	1.5100	-5.031%	1,668,050	+6.623%
2025-11-18	1.5700	1.6000	1.5300	1.5900	+1.274%	1,226,442	+1.258%
2025-11-17	1.6200	1.6400	1.5600	1.5700	-3.086%	1,022,817	+2.548%
2025-11-14	1.5800	1.6600	1.5600	1.6200	+1.887%	1,276,176	-0.617%
2025-11-13	1.6900	1.6900	1.5900	1.5900	-7.018%	1,349,985	+1.258%
2025-11-12	1.8600	1.8600	1.6800	1.7100	-7.065%	1,475,792	-5.848%
2025-11-11	1.7100	1.8700	1.7000	1.8400	+8.235%	2,644,570	-12.500%
2025-11-10	1.6500	1.7600	1.6400	1.7000	+4.294%	2,587,185	-5.294%
2025-11-07	1.5700	1.6500	1.5600	1.6300	+2.516%	1,889,362	-1.227%
2025-11-06	1.7100	1.7200	1.5800	1.5900	-7.558%	2,080,572	+1.258%
2025-11-05	1.6500	1.7500	1.6400	1.7200	+6.173%	1,573,466	-6.395%
2025-11-04	1.6900	1.7300	1.6200	1.6200	-7.692%	1,867,232	-0.617%
2025-11-03	1.7700	1.8000	1.7100	1.7550	-1.955%	1,616,213	-8.262%
2025-10-31	1.8100	1.8500	1.7200	1.7900	-0.556%	2,044,990	-10.056%
2025-10-30	1.8600	1.9100	1.8000	1.8000	-4.255%	1,861,171	-10.556%
2025-10-29	1.9300	1.9800	1.8600	1.8800	-3.590%	1,628,883	-14.362%
2025-10-28	2.0100	2.0300	1.9100	1.9500	-3.941%	1,857,980	-17.436%
2025-10-27	2.1400	2.1600	1.9700	2.0300	-3.333%	2,224,870	-20.690%
2025-10-24	2.1300	2.1800	2.0500	2.1000	0.000%	2,209,412	-23.333%
2025-10-23	1.8800	2.1200	1.8500	2.1000	+11.702%	3,027,524	-23.333%
2025-10-22	1.9700	1.9700	1.8000	1.8800	-6.000%	3,660,149	-14.362%
2025-10-21	2.2400	2.2500	1.8000	2.0000	+14.943%	43,768,812	-19.500%
2025-10-20	1.7300	1.7900	1.7200	1.7400	+4.192%	2,170,715	-7.471%
2025-10-17	1.7800	1.8300	1.6700	1.6700	-10.215%	1,754,666	-3.593%
2025-10-16	1.9300	2.0300	1.8000	1.8600	-6.061%	2,805,136	-13.441%
2025-10-15	1.7000	1.9800	1.7000	1.9800	+18.563%	3,212,301	-18.687%
2025-10-14	1.6200	1.7000	1.6000	1.6700	+0.602%	769,069	-3.593%
2025-10-13	1.7000	1.7000	1.6600	1.6600	+3.750%	793,922	-3.012%
2025-10-10	1.7600	1.7800	1.5600	1.6000	-8.046%	2,110,470	+0.625%
2025-10-09	1.8000	1.8200	1.7200	1.7400	-2.247%	1,955,112	-7.471%
2025-10-08	1.8900	1.8900	1.7800	1.7800	-3.784%	1,210,326	-9.551%
2025-10-07	1.9800	1.9800	1.8300	1.8500	-3.646%	1,520,022	-12.973%
2025-10-06	2.0200	2.0800	1.9200	1.9200	-3.518%	1,793,088	-16.146%
2025-10-03	1.9200	2.1300	1.9200	1.9900	+2.051%	3,240,176	-19.095%
2025-10-02	1.8700	2.0100	1.7900	1.9500	+6.557%	2,810,420	-17.436%
2025-10-01	1.7800	1.8600	1.7500	1.8300	+3.977%	1,410,030	-12.022%
2025-09-30	1.7600	1.7700	1.6900	1.7600	-0.565%	638,557	-8.523%
2025-09-29	1.8200	1.8200	1.6600	1.7700	0.000%	1,784,161	-9.040%
2025-09-26	1.7200	2.0100	1.7000	1.7700	+8.589%	5,001,076	-9.040%
2025-09-25	1.7200	1.7200	1.6100	1.6300	-5.233%	622,275	-1.227%
2025-09-24	1.7800	1.8100	1.7100	1.7200	+1.775%	753,322	-6.395%
2025-09-23	1.7800	1.7800	1.6800	1.6900	-4.520%	824,379	-4.734%
2025-09-22	1.6300	1.8800	1.5900	1.7700	+11.321%	2,546,593	-9.040%
2025-09-19	1.6500	1.6500	1.5800	1.5900	-3.343%	1,330,459	+1.258%
2025-09-18	1.6300	1.6700	1.6100	1.6450	+3.459%	429,442	-2.128%
2025-09-17	1.5800	1.6100	1.5800	1.5900	+1.274%	263,155	+1.258%
2025-09-16	1.5800	1.5900	1.5500	1.5700	+0.319%	226,482	+2.548%
2025-09-15	1.5300	1.5900	1.5200	1.5650	+2.288%	399,182	+2.875%
2025-09-12	1.5300	1.5550	1.5300	1.5300	-1.290%	354,458	+5.229%
2025-09-11	1.5400	1.5500	1.5200	1.5500	+3.333%	267,399	+3.871%
2025-09-10	1.5100	1.5300	1.5000	1.5000	+1.351%	183,219	+7.333%
2025-09-09	1.4900	1.5000	1.4800	1.4800	-1.987%	217,607	+8.784%
2025-09-08	1.5700	1.5700	1.5000	1.5100	+0.667%	774,646	+6.623%
2025-09-05	1.5500	1.5700	1.4900	1.5000	-1.961%	560,590	+7.333%
2025-09-04	1.5000	1.5300	1.5000	1.5300	+2.685%	429,025	+5.229%
2025-09-03	1.5000	1.5050	1.4500	1.4900	-1.325%	880,733	+8.054%
2025-09-02	1.5000	1.5200	1.5000	1.5100	+0.667%	364,117	+6.623%
2025-08-29	1.5100	1.5100	1.4800	1.5000	-2.280%	365,224	+7.333%
2025-08-28	1.5300	1.5700	1.5300	1.5350	+1.656%	422,423	+4.886%
2025-08-27	1.5900	1.5900	1.5100	1.5100	-5.031%	522,137	+6.623%
2025-08-26	1.6300	1.6300	1.5800	1.5900	-0.625%	492,162	+1.258%
2025-08-25	1.6300	1.6400	1.6000	1.6000	-3.030%	431,315	+0.625%
2025-08-22	1.6100	1.6800	1.6000	1.6500	+3.125%	760,353	-2.424%
2025-08-21	1.6200	1.6300	1.5800	1.6000	-2.439%	585,677	+0.625%
2025-08-20	1.6300	1.6700	1.6000	1.6400	-0.606%	612,298	-1.829%
2025-08-19	1.7100	1.7100	1.6200	1.6500	-4.070%	653,425	-2.424%
2025-08-18	1.7700	1.8400	1.7200	1.7200	+3.614%	1,160,962	-6.395%
2025-08-15	1.6100	1.7400	1.6000	1.6600	+4.732%	1,461,665	-3.012%
2025-08-14	1.5900	1.6000	1.5700	1.5850	-2.761%	308,524	+1.577%
2025-08-13	1.5600	1.6300	1.5400	1.6300	+5.844%	688,141	-1.227%
2025-08-12	1.5500	1.5500	1.5200	1.5400	-0.645%	320,068	+4.545%
2025-08-11	1.4700	1.5600	1.4700	1.5500	+8.392%	475,451	+3.871%
2025-08-08	1.4900	1.4900	1.4100	1.4300	-3.051%	783,965	+12.587%
2025-08-07	1.4800	1.5100	1.4600	1.4750	+1.027%	493,562	+9.153%
2025-08-06	1.4700	1.4900	1.4550	1.4600	-0.341%	408,466	+10.274%
2025-08-05	1.5000	1.5300	1.4500	1.4650	-1.678%	551,386	+9.898%
2025-08-04	1.5000	1.5500	1.4300	1.4900	+1.361%	964,329	+8.054%
2025-08-01	1.5200	1.5500	1.4700	1.4700	-5.769%	952,488	+9.524%
2025-07-31	1.7200	1.7700	1.5100	1.5600	-11.864%	2,481,969	+3.205%
2025-07-30	1.8200	1.8900	1.7400	1.7700	-4.065%	757,814	-9.040%
2025-07-29	1.6800	1.8600	1.6800	1.8450	+6.957%	1,019,095	-12.737%
2025-07-28	1.7200	1.7600	1.7000	1.7250	-0.289%	633,488	-6.667%
2025-07-25	1.7300	1.7600	1.6200	1.7300	0.000%	1,521,307	-6.936%
2025-07-24	1.7800	1.8100	1.7200	1.7300	-5.464%	626,698	-6.936%
2025-07-23	1.8300	1.8300	1.7600	1.8300	+0.549%	268,708	-12.022%
2025-07-22	1.8100	1.8200	1.7000	1.8200	+2.825%	913,991	-11.538%
2025-07-21	1.7600	1.8300	1.7500	1.7700	+1.143%	1,019,953	-9.040%
2025-07-18	1.7400	1.8000	1.7000	1.7500	+4.167%	886,235	-8.000%
2025-07-17	1.6800	1.7400	1.6600	1.6800	-2.890%	844,709	-4.167%
2025-07-16	1.6600	1.7400	1.6200	1.7300	+5.488%	1,057,570	-6.936%
2025-07-15	1.6700	1.7300	1.6400	1.6400	0.000%	952,216	-1.829%
2025-07-14	1.6500	1.7200	1.6300	1.6400	-1.796%	756,882	-1.829%
2025-07-11	1.8000	1.8000	1.6600	1.6700	-7.222%	990,498	-3.593%
2025-07-10	1.7900	1.8500	1.7700	1.8000	-3.226%	813,422	-10.556%
2025-07-09	1.9700	1.9700	1.8300	1.8600	-3.125%	1,152,666	-13.441%
2025-07-08	1.9700	1.9700	1.8900	1.9200	-4.950%	1,157,734	-16.146%
2025-07-07	2.0500	2.0700	1.9900	2.0200	-1.463%	914,034	-20.297%
2025-07-03	2.0100	2.1400	2.0100	2.0500	+5.128%	1,111,361	-21.463%
2025-07-02	1.9400	2.0300	1.9100	1.9500	+5.405%	1,048,240	-17.436%
2025-07-01	1.7200	1.9100	1.7200	1.8500	+1.093%	989,811	-12.973%
2025-06-30	1.7400	1.8900	1.7000	1.8300	+6.395%	1,120,434	-12.022%
2025-06-27	1.7400	1.7400	1.6500	1.7200	-1.149%	8,006,778	-6.395%
2025-06-26	1.6900	1.7600	1.6500	1.7400	+5.455%	779,925	-7.471%
2025-06-25	1.7400	1.8100	1.6300	1.6500	-6.250%	1,936,217	-2.424%
2025-06-24	1.6300	1.7900	1.6300	1.7600	+7.317%	956,809	-8.523%
2025-06-23	1.7300	1.7800	1.6300	1.6400	-4.094%	1,088,584	-1.829%
2025-06-20	1.6800	1.7300	1.6000	1.7100	+4.908%	1,634,971	-5.848%
2025-06-18	1.5500	1.7100	1.5500	1.6300	+5.161%	1,659,104	-1.227%
2025-06-17	1.5100	1.8000	1.5100	1.5500	-20.103%	2,801,005	+3.871%
2025-06-16	1.9500	1.9800	1.8600	1.9400	+0.518%	1,058,245	-17.010%
2025-06-13	1.7800	1.9300	1.7600	1.9300	+4.891%	1,015,376	-16.580%
2025-06-12	1.8800	1.9200	1.8100	1.8400	-1.604%	383,270	-12.500%
2025-06-11	1.9500	1.9600	1.7900	1.8700	-3.608%	1,334,905	-13.904%
2025-06-10	1.9600	1.9600	1.8500	1.9400	+0.518%	624,617	-17.010%
2025-06-09	1.9600	2.0400	1.9000	1.9300	-2.525%	954,815	-16.580%
2025-06-06	1.7500	1.9900	1.7500	1.9800	+13.143%	2,280,805	-18.687%
2025-06-05	1.8300	1.8400	1.7400	1.7500	-5.405%	1,599,836	-8.000%
2025-06-04	1.8300	1.9000	1.7500	1.8500	+3.352%	1,562,216	-12.973%
2025-06-03	1.5500	1.9200	1.5500	1.7900	+17.763%	2,376,452	-10.056%
2025-06-02	1.4100	1.5500	1.3500	1.5200	+10.145%	829,569	+5.921%
2025-05-30	1.2900	1.4000	1.2700	1.3800	+8.661%	1,125,795	+16.667%
2025-05-29	1.2600	1.2900	1.1900	1.2700	-0.781%	1,395,953	+26.772%
2025-05-28	1.2800	1.3200	1.2800	1.2800	-2.290%	458,391	+25.781%
2025-05-27	1.4100	1.4100	1.3000	1.3100	-5.072%	1,003,198	+22.901%
2025-05-23	1.4000	1.4000	1.3800	1.3800	+0.730%	882,396	+16.667%
2025-05-22	1.4600	30.6500	1.3200	1.3700	-19.883%	4,162,123	+17.518%
2025-05-21	1.7400	1.7900	1.7100	1.7100	-2.481%	340,040	-5.848%
2025-05-20	1.8400	1.8400	1.7300	1.7535	-9.613%	933,239	-8.184%
2025-05-19	1.8300	1.9700	1.8300	1.9400	+3.191%	515,402	-17.010%
2025-05-16	1.8600	1.9100	1.8500	1.8800	+0.535%	315,761	-14.362%
2025-05-15	1.8300	1.8800	1.8200	1.8700	-3.109%	365,213	-13.904%
2025-05-14	1.8800	1.9300	1.8800	1.9300	-3.015%	892,015	-16.580%
2025-05-13	1.9900	1.9900	1.9900	1.9900	+6.417%	1,647,654	-19.095%
2025-05-12	1.9000	1.9500	1.7800	1.8700	+4.178%	859,019	-13.904%
2025-05-09	1.8100	1.8200	1.7500	1.7950	+3.161%	505,241	-10.306%
2025-05-08	1.7500	1.7700	1.7350	1.7400	-0.855%	471,627	-7.471%
2025-05-07	1.8300	1.8300	1.7350	1.7550	-1.404%	513,063	-8.262%
2025-05-06	1.7500	1.7900	1.6600	1.7800	+1.714%	505,929	-9.551%
2025-05-05	1.8800	1.8800	1.7450	1.7500	-6.915%	572,538	-8.000%
2025-05-02	1.9100	1.9300	1.8800	1.8800	-3.093%	394,204	-14.362%
2025-05-01	1.9300	2.0100	1.8800	1.9400	+2.646%	769,867	-17.010%
2025-04-30	1.8700	1.9700	1.8200	1.8900	-5.500%	975,196	-14.815%
2025-04-29	2.0200	2.0200	1.9400	2.0000	-1.478%	461,299	-19.500%
2025-04-28	2.0500	2.0500	1.9700	2.0300	+2.525%	308,568	-20.690%
2025-04-25	1.9700	2.0300	1.9400	1.9800	0.000%	355,719	-18.687%
2025-04-24	2.0200	2.0900	1.8900	1.9800	0.000%	841,151	-18.687%
2025-04-23	1.9900	2.0800	1.9500	1.9800	+20.732%	979,025	-18.687%
2025-04-22	1.9200	2.1600	1.6400	1.6400	+1,235.505%	1,379,331	-1.829%
2024-08-15	0.1112	0.1300	0.0912	0.1228	-5.466%	27,020,315	+1,211.075%
2024-08-14	0.1656	0.1755	0.1252	0.1299	-20.648%	17,183,683	+1,139.415%
2024-08-13	0.1700	0.2003	0.1527	0.1637	-18.150%	27,267,766	+883.506%
2024-08-12	0.2250	0.2285	0.1800	0.2000	-4.762%	16,501,622	+705.000%
2024-08-09	0.2080	0.2737	0.2000	0.2100	+5.000%	38,690,551	+666.667%
2024-08-08	0.3574	0.3996	0.2000	0.2000	-45.190%	74,174,134	+705.000%
2024-08-07	0.4574	0.5753	0.3500	0.3649	-19.643%	40,571,543	+341.217%
2024-08-06	0.3422	0.7666	0.3330	0.4541	-43.793%	88,078,370	+254.547%
2024-08-05	0.7650	0.8300	0.7205	0.8079	-7.669%	7,161,393	+99.282%
2024-08-02	0.8200	0.8781	0.8036	0.8750	+2.579%	5,588,576	+84.000%
2024-08-01	0.8800	0.8941	0.7821	0.8530	-0.059%	8,885,376	+88.746%
2024-07-31	0.8100	0.8998	0.8100	0.8535	+7.291%	8,669,303	+88.635%
2024-07-30	0.7980	0.8755	0.7837	0.7955	-1.596%	12,467,980	+102.388%
2024-07-29	0.8432	0.9000	0.7802	0.8084	-3.762%	10,576,552	+99.159%
2024-07-26	0.9940	1.0200	0.8110	0.8400	-13.142%	15,226,861	+91.667%
2024-07-25	0.9963	1.1000	0.9200	0.9671	-4.248%	17,861,990	+66.477%
2024-07-24	0.9400	1.0900	0.9325	1.0100	+7.493%	29,382,191	+59.406%
2024-07-23	0.6901	1.2300	0.6900	0.9396	+31.266%	186,761,782	+71.350%
2024-07-22	0.6563	0.7676	0.5022	0.7158	+5.373%	83,535,071	+124.923%
2024-07-19	1.3500	1.3500	0.6400	0.6793	-55.013%	124,559,137	+137.009%
2024-07-18	2.3500	2.4800	1.4500	1.5100	-40.079%	46,887,116	+6.623%
2024-07-17	2.5300	2.7100	2.4801	2.5200	-6.320%	5,289,033	-36.111%
2024-07-16	2.5000	2.7189	2.4500	2.6900	+7.600%	6,252,969	-40.149%
2024-07-15	2.5100	2.6191	2.4800	2.5000	-7.063%	6,889,882	-35.600%
2024-07-12	2.5100	2.7000	2.4400	2.6900	+5.906%	7,162,491	-40.149%
2024-07-11	2.5400	2.6150	2.4600	2.5400	+7.173%	6,613,304	-36.614%
2024-07-10	2.3100	2.4750	2.3000	2.3700	+3.043%	4,480,562	-32.068%
2024-07-09	2.1800	2.3800	2.1500	2.3000	+5.991%	7,693,335	-30.000%
2024-07-08	2.1000	2.3100	2.1000	2.1700	+4.327%	6,650,148	-25.806%
2024-07-05	2.4000	2.5100	2.0200	2.0800	-22.388%	19,541,942	-22.596%
2024-07-03	2.4500	2.7100	2.4100	2.6800	+10.288%	3,876,334	-39.925%
2024-07-02	2.7000	2.7499	2.4150	2.4300	-10.332%	6,465,206	-33.745%
2024-07-01	2.8700	2.9500	2.7100	2.7100	-8.446%	3,774,028	-40.590%
2024-06-28	2.9800	3.0350	2.8650	2.9600	-2.310%	6,912,719	-45.608%
2024-06-27	2.6800	3.0600	2.6300	3.0300	+13.910%	8,669,523	-46.865%
2024-06-26	2.6600	2.8200	2.6400	2.6600	+0.377%	4,009,056	-39.474%
2024-06-25	2.7200	2.7600	2.6300	2.6500	-3.986%	4,301,746	-39.245%
2024-06-24	2.7700	2.8400	2.5800	2.7600	-0.719%	5,653,342	-41.667%
2024-06-21	2.7300	2.8100	2.6300	2.7800	+2.206%	6,916,245	-42.086%
2024-06-20	2.9600	2.9600	2.6600	2.7200	-3.887%	6,006,856	-40.809%
2024-06-18	2.7300	2.9050	2.6309	2.8300	+5.597%	5,755,204	-43.110%
2024-06-17	2.8100	2.8500	2.5100	2.6800	-4.286%	6,925,245	-39.925%
2024-06-14	3.1400	3.1700	2.7400	2.8000	-9.823%	8,242,725	-42.500%
2024-06-13	3.4100	3.5100	3.0800	3.1050	-7.864%	7,370,018	-48.148%
2024-06-12	3.7050	3.9700	3.3400	3.3700	-3.852%	11,635,090	-52.226%
2024-06-11	3.3700	3.5600	3.2200	3.5050	+2.485%	6,762,400	-54.066%
2024-06-10	3.2900	3.5600	3.1600	3.4200	+3.167%	8,029,620	-52.924%
2024-06-07	3.3800	4.2500	3.3000	3.3150	-4.191%	36,325,287	-51.433%
2024-06-06	3.2300	3.6600	3.1200	3.4600	+6.462%	15,145,514	-53.468%
2024-06-05	3.1200	3.2600	3.0200	3.2500	+6.209%	4,959,840	-50.462%
2024-06-04	3.2100	3.2300	2.9100	3.0600	-5.556%	7,897,371	-47.386%
2024-06-03	3.6600	3.7500	3.2200	3.2400	-2.994%	16,895,179	-50.309%
2024-05-31	3.5100	3.6300	3.1600	3.3400	-1.909%	8,942,967	-51.796%
2024-05-30	3.0700	3.4800	2.9701	3.4050	+10.194%	12,973,407	-52.717%
2024-05-29	2.8500	3.1600	2.8100	3.0900	+3.691%	8,608,811	-47.896%
2024-05-28	3.0700	3.3599	2.9300	2.9800	+2.055%	12,931,305	-45.973%
2024-05-24	2.8100	2.9700	2.7600	2.9200	+5.036%	7,558,559	-44.863%
2024-05-23	3.1600	3.1700	2.7500	2.7800	-11.182%	12,067,448	-42.086%
2024-05-22	3.2600	3.7400	2.7800	3.1300	+14.234%	63,296,543	-48.562%
2024-05-21	2.7500	2.9500	2.6200	2.7400	-2.837%	5,446,821	-41.241%
2024-05-20	2.8900	2.8900	2.6900	2.8200	-1.053%	5,486,968	-42.908%
2024-05-17	3.1200	3.2488	2.7100	2.8500	-13.374%	12,877,335	-43.509%
2024-05-16	3.0700	3.3100	2.8300	3.2900	+5.788%	15,793,903	-51.064%
2024-05-15	3.4000	3.7600	3.0100	3.1100	-29.157%	25,416,471	-48.232%
2024-05-14	5.0300	5.6300	3.8800	4.3900	+59.636%	137,677,690	-63.326%
2024-05-13	2.3700	2.9200	2.3500	2.7500	+19.565%	20,831,817	-41.455%
2024-05-10	2.4100	2.4361	2.2500	2.3000	-2.954%	3,418,947	-30.000%
2024-05-09	2.2400	2.3900	2.1900	2.3700	+7.727%	4,159,892	-32.068%
2024-05-08	2.2600	2.2800	2.1625	2.2000	-5.579%	2,699,729	-26.818%
2024-05-07	2.3700	2.4000	2.3200	2.3300	-1.271%	2,748,186	-30.901%
2024-05-06	2.3700	2.4900	2.3325	2.3600	+0.855%	3,177,477	-31.780%
2024-05-03	2.2600	2.4400	2.2400	2.3400	+7.339%	4,647,151	-31.197%
2024-05-02	2.1400	2.1800	2.0500	2.1800	+4.808%	4,307,878	-26.147%
2024-05-01	2.1000	2.2650	2.0600	2.0800	+0.971%	5,025,628	-22.596%
2024-04-30	2.1300	2.1400	2.0500	2.0600	-4.630%	3,624,818	-21.845%
2024-04-29	1.9900	2.1800	1.9700	2.1600	+8.543%	4,634,625	-25.463%
2024-04-26	1.9000	2.0000	1.8900	1.9900	+5.851%	4,694,460	-19.095%
2024-04-25	1.9200	1.9200	1.8100	1.8800	-3.093%	6,558,585	-14.362%
2024-04-24	2.0100	2.0900	1.9100	1.9400	-1.020%	6,781,893	-17.010%
2024-04-23	1.7900	2.3100	1.7650	1.9600	-8.411%	10,992,510	-17.857%
2024-04-22	2.2500	2.2600	2.1400	2.1400	-3.167%	3,327,654	-24.766%
2024-04-19	2.2400	2.2600	2.1700	2.2100	-2.212%	6,301,970	-27.149%
2024-04-18	2.2900	2.3800	2.2301	2.2600	-2.165%	3,941,471	-28.761%
2024-04-17	2.3400	2.4200	2.2400	2.3100	0.000%	6,014,351	-30.303%
2024-04-16	2.3100	2.3500	2.2500	2.3100	-2.119%	3,543,773	-30.303%
2024-04-15	2.4300	2.4500	2.2100	2.3600	-4.839%	7,009,791	-31.780%
2024-04-12	2.5000	2.6100	2.4600	2.4800	-0.800%	4,202,942	-35.081%
2024-04-11	2.5500	2.6150	2.4600	2.5000	-1.961%	3,970,663	-35.600%
2024-04-10	2.6400	2.6600	2.5000	2.5500	-7.609%	5,307,835	-36.863%
2024-04-09	2.6300	2.8100	2.6000	2.7600	+5.344%	4,824,443	-41.667%
2024-04-08	2.6900	2.8750	2.6200	2.6200	-1.504%	3,329,752	-38.550%
2024-04-05	2.7900	2.8100	2.6550	2.6600	-6.667%	4,917,486	-39.474%
2024-04-04	2.9700	3.1000	2.8200	2.8500	-1.724%	4,262,188	-43.509%
2024-04-03	2.7500	2.9100	2.7200	2.9000	+3.571%	3,050,158	-44.483%
2024-04-02	2.8200	2.9000	2.7450	2.8000	-3.448%	3,425,739	-42.500%
2024-04-01	3.0000	3.0800	2.8400	2.9000	-3.333%	4,284,826	-44.483%
2024-03-28	2.8100	3.0600	2.8100	3.0000	+4.530%	6,330,924	-46.333%
2024-03-27	2.5400	2.9000	2.5200	2.8700	+15.261%	8,520,388	-43.902%
2024-03-26	2.6500	2.6900	2.4900	2.4900	-3.113%	6,026,711	-35.341%
2024-03-25	2.7500	2.8200	2.5650	2.5700	-6.545%	4,307,187	-37.354%
2024-03-22	2.9900	2.9907	2.7500	2.7500	-8.027%	3,718,447	-41.455%
2024-03-21	3.0400	3.1208	2.9500	2.9900	+0.336%	4,706,735	-46.154%
2024-03-20	2.7100	3.0600	2.6800	2.9800	+7.971%	5,647,161	-45.973%
2024-03-19	2.7600	2.8494	2.7200	2.7600	-2.128%	3,784,055	-41.667%
2024-03-18	2.8200	2.8600	2.6350	2.8200	-0.353%	5,747,843	-42.908%
2024-03-15	2.6600	2.8500	2.6300	2.8300	+5.993%	8,883,462	-43.110%
2024-03-14	2.6400	2.6850	2.5200	2.6700	+1.136%	6,379,456	-39.700%
2024-03-13	2.7200	2.7750	2.6300	2.6400	-4.000%	4,961,881	-39.015%
2024-03-12	2.9500	2.9500	2.7400	2.7500	-6.780%	7,037,864	-41.455%
2024-03-11	3.0100	3.2150	2.9200	2.9500	-2.640%	4,539,098	-45.424%
2024-03-08	2.9700	3.1400	2.9400	3.0300	+4.483%	7,999,295	-46.865%
2024-03-07	3.0000	3.0600	2.8700	2.9000	-2.685%	5,050,169	-44.483%
2024-03-06	3.1100	3.1580	2.9800	2.9800	-2.932%	6,389,243	-45.973%
2024-03-05	3.1800	3.2488	3.0600	3.0700	-5.538%	4,309,960	-47.557%
2024-03-04	3.1900	3.3000	3.0300	3.2500	+2.201%	6,231,745	-50.462%
2024-03-01	3.1100	3.2900	3.0200	3.1800	+2.251%	6,722,927	-49.371%
2024-02-29	3.2700	3.6850	3.0100	3.1100	-1.893%	11,875,780	-48.232%
2024-02-28	3.2300	3.3799	3.1400	3.1700	-3.354%	4,590,982	-49.211%
2024-02-27	3.1000	3.3700	2.9808	3.2800	+4.127%	9,244,838	-50.915%
2024-02-26	3.1800	3.2999	3.0700	3.1500	-0.943%	5,175,298	-48.889%
2024-02-23	3.1700	3.2650	3.1300	3.1800	+0.633%	6,404,497	-49.371%
2024-02-22	3.4500	3.4700	3.1600	3.1600	-7.872%	7,677,301	-49.051%
2024-02-21	3.3500	3.4800	3.2500	3.4300	-1.153%	5,796,382	-53.061%
2024-02-20	3.5800	3.6150	3.4300	3.4700	-4.144%	6,977,494	-53.602%
2024-02-16	3.8200	4.1700	3.6100	3.6200	-15.421%	12,305,731	-55.525%
2024-02-15	4.9300	5.2000	3.8400	4.2800	+0.352%	23,475,313	-62.383%
2024-02-14	3.8900	4.3200	3.7201	4.2650	+15.426%	8,836,124	-62.251%
2024-02-13	3.8400	3.9500	3.5300	3.6950	-11.178%	9,153,288	-56.428%
2024-02-12	3.6000	4.3300	3.5400	4.1600	+16.201%	13,635,837	-61.298%
2024-02-09	3.2700	3.5800	3.2500	3.5800	+10.836%	5,590,501	-55.028%
2024-02-08	3.2300	3.3600	3.1900	3.2300	-2.121%	3,933,774	-50.155%
2024-02-07	3.4600	3.5404	3.1700	3.3000	+1.538%	5,691,940	-51.212%
2024-02-06	3.1100	3.2500	3.0600	3.2500	+5.519%	4,301,933	-50.462%
2024-02-05	3.2900	3.2900	3.0300	3.0800	-10.204%	9,052,761	-47.727%
2024-02-02	3.5600	3.5600	3.4000	3.4300	-7.297%	7,861,614	-53.061%
2024-02-01	3.2500	3.8600	3.2100	3.7000	+22.112%	22,585,952	-56.486%
2024-01-31	3.0800	3.4000	3.0001	3.0300	-2.572%	7,908,122	-46.865%
2024-01-30	3.3800	3.4450	3.0900	3.1100	-9.593%	7,919,472	-48.232%
2024-01-29	3.2300	3.4500	3.1000	3.4400	+7.500%	4,754,726	-53.198%
2024-01-26	3.3300	3.4700	3.1700	3.2000	-2.290%	4,658,859	-49.688%
2024-01-25	3.2700	3.2900	3.0600	3.2750	+2.025%	4,816,651	-50.840%
2024-01-24	3.5000	3.6500	3.1900	3.2100	-9.577%	6,479,931	-49.844%
2024-01-23	3.3600	3.5900	3.3100	3.5500	+10.592%	9,315,854	-54.648%
2024-01-22	3.0900	3.3689	2.9900	3.2100	+5.941%	11,568,435	-49.844%
2024-01-19	2.8100	3.0700	2.7420	3.0300	+3.061%	10,721,205	-46.865%
2024-01-18	2.9700	3.1200	2.8700	2.9400	0.000%	7,329,575	-45.238%
2024-01-17	2.8600	2.9800	2.8050	2.9400	-1.672%	8,402,443	-45.238%
2024-01-16	3.1700	3.1800	2.9600	2.9900	-8.000%	11,898,944	-46.154%
2024-01-12	3.5200	3.6950	3.2300	3.2500	-9.218%	12,253,615	-50.462%
2024-01-11	3.7900	3.8300	3.5200	3.5800	-7.969%	10,463,509	-55.028%
2024-01-10	3.9000	3.9400	3.7700	3.8900	-0.512%	4,589,724	-58.612%
2024-01-09	3.8300	3.9700	3.6900	3.9100	+0.773%	6,028,120	-58.824%
2024-01-08	3.9200	4.0100	3.7750	3.8800	-2.144%	6,805,212	-58.505%
2024-01-05	3.9800	4.1300	3.9000	3.9650	-2.099%	5,267,119	-59.395%
2024-01-04	4.4600	4.4600	4.0100	4.0500	-10.000%	7,372,065	-60.247%
2024-01-03	4.8100	4.8100	4.3200	4.5000	-7.787%	7,041,511	-64.222%
2024-01-02	4.7700	5.3250	4.7300	4.8800	+1.035%	6,695,457	-67.008%
2023-12-29	4.8500	4.9250	4.7600	4.8300	-1.629%	5,059,684	-66.667%
2023-12-28	4.9300	5.0000	4.8200	4.9100	-0.305%	4,786,468	-67.210%
2023-12-27	4.8200	4.9600	4.6900	4.9250	+2.818%	4,993,964	-67.310%
2023-12-26	4.5000	4.8900	4.5000	4.7900	+7.399%	6,454,988	-66.388%
2023-12-22	4.4600	4.6100	4.3550	4.4600	-0.446%	7,629,839	-63.901%
2023-12-21	4.5400	4.6400	4.2100	4.4800	+1.357%	10,422,109	-64.063%
2023-12-20	4.7500	4.8700	4.3200	4.4200	-7.338%	11,081,576	-63.575%
2023-12-19	4.2400	4.7700	4.2200	4.7700	+13.033%	19,331,953	-66.247%
2023-12-18	4.6900	5.1600	3.6200	4.2200	-31.270%	48,033,162	-61.848%
2023-12-15	6.1300	6.3700	5.9300	6.1400	+1.993%	13,148,447	-73.779%
2023-12-14	5.5000	6.3099	5.4900	6.0200	+15.326%	16,060,654	-73.256%
2023-12-13	4.3900	5.3100	4.2720	5.2200	+17.833%	10,929,140	-69.157%
2023-12-12	4.8100	4.8200	4.4001	4.4300	-7.612%	6,702,174	-63.657%
2023-12-11	4.8000	5.0600	4.7550	4.7950	+0.735%	5,848,532	-66.423%
2023-12-08	4.9400	5.1050	4.4900	4.7600	-4.609%	7,689,098	-66.176%
2023-12-07	4.8600	5.2500	4.8000	4.9900	+2.464%	5,975,132	-67.735%
2023-12-06	5.0800	5.3500	4.8200	4.8700	-2.012%	5,964,281	-66.940%
2023-12-05	5.0850	5.2200	4.9150	4.9700	-3.307%	5,035,504	-67.606%
2023-12-04	4.8300	5.3299	4.7600	5.1400	+6.639%	9,518,063	-68.677%
2023-12-01	4.1400	4.8300	4.0500	4.8200	+16.145%	8,667,589	-66.598%
2023-11-30	4.3300	4.3450	4.1150	4.1500	-3.037%	4,841,830	-61.205%
2023-11-29	4.1600	4.3950	4.1600	4.2800	+5.419%	3,909,931	-62.383%
2023-11-28	3.9800	4.1300	3.8600	4.0600	+0.995%	3,957,814	-60.345%
2023-11-27	4.2200	4.2200	3.9500	4.0200	-3.828%	4,305,255	-59.950%
2023-11-24	4.2800	4.2800	4.1400	4.1800	-1.182%	1,428,585	-61.483%
2023-11-22	4.2200	4.3250	4.1700	4.2300	+0.714%	2,385,024	-61.939%
2023-11-21	4.3600	4.4400	4.1500	4.2000	-6.250%	4,130,068	-61.667%
2023-11-20	4.5700	4.6400	4.4300	4.4800	-1.969%	4,103,900	-64.063%
2023-11-17	4.4100	4.5700	4.2000	4.5700	+5.543%	4,169,989	-64.770%
2023-11-16	4.6100	4.6800	4.2900	4.3300	-7.281%	4,451,584	-62.818%
2023-11-15	4.4400	4.8900	4.4400	4.6700	+6.378%	5,573,330	-65.525%
2023-11-14	4.0200	4.4500	4.0012	4.3900	+15.223%	7,285,046	-63.326%
2023-11-13	3.7600	3.8800	3.6793	3.8100	+0.528%	2,689,302	-57.743%
2023-11-10	3.8100	3.8650	3.6900	3.7900	-1.813%	5,162,929	-57.520%
2023-11-09	4.1000	4.1550	3.8450	3.8600	-4.691%	3,200,098	-58.290%
2023-11-08	4.2700	4.2700	4.0100	4.0500	-5.152%	3,117,150	-60.247%
2023-11-07	4.3100	4.3400	4.1201	4.2700	-0.466%	3,629,051	-62.295%
2023-11-06	4.6100	4.6200	4.1100	4.2900	-6.127%	5,355,838	-62.471%
2023-11-03	4.6200	4.7500	4.5050	4.5700	+2.237%	8,148,324	-64.770%
2023-11-02	4.0600	4.5100	4.0100	4.4700	+10.918%	7,622,618	-63.982%
2023-11-01	3.8200	4.0700	3.7500	4.0300	-5.621%	11,605,730	-60.050%
2023-10-31	3.9800	4.3500	3.9702	4.2700	+6.750%	7,420,908	-62.295%
2023-10-30	4.1000	4.2001	3.9500	4.0000	-0.498%	6,970,750	-59.750%
2023-10-27	4.2400	4.2400	3.9700	4.0200	-5.634%	5,441,863	-59.950%
2023-10-26	4.1300	4.4100	4.0900	4.2600	+4.926%	7,309,405	-62.207%
2023-10-25	4.4700	4.5000	3.8200	4.0600	-18.145%	13,501,442	-60.345%
2023-10-24	5.0600	5.2700	4.9200	4.9600	0.000%	5,041,135	-67.540%
2023-10-23	5.0100	5.2300	4.8701	4.9600	-2.554%	4,625,883	-67.540%
2023-10-20	4.9500	5.1800	4.7301	5.0900	-8.618%	8,931,564	-68.369%
2023-10-19	5.7100	5.8200	5.5525	5.5700	-2.281%	4,008,138	-71.095%
2023-10-18	5.7600	5.8500	5.5715	5.7000	-2.564%	4,080,868	-71.754%
2023-10-17	5.3100	5.9200	5.2400	5.8500	+1.036%	6,744,408	-72.479%
2023-10-16	5.4400	5.8600	5.4400	5.7900	+3.025%	4,230,160	-72.193%
2023-10-13	5.6600	5.8550	5.5150	5.6200	-0.707%	3,521,453	-71.352%