Dark

SPWR
Complete Solaria, Inc. Common Stock
stock NASDAQ

At Close

Jun 20, 2025 3:59:54 PM EDT

1.71USD+4.908%(+0.08)1,634,971

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 8:11:30 AM EDT

1.64USD+0.613%(+0.01)1,000

After-hours

Jun 20, 2025 4:00:30 PM EDT

1.72USD+0.585%(+0.01)254

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	1.6800	1.7300	1.6000	1.7100	+4.908%	1,634,971	0.000%
2025-06-18	1.5500	1.7100	1.5500	1.6300	+5.161%	1,659,104	+4.908%
2025-06-17	1.5100	1.8000	1.5100	1.5500	-20.103%	2,801,005	+10.323%
2025-06-16	1.9500	1.9800	1.8600	1.9400	+0.518%	1,058,245	-11.856%
2025-06-13	1.7800	1.9300	1.7600	1.9300	+4.891%	1,015,376	-11.399%
2025-06-12	1.8800	1.9200	1.8100	1.8400	-1.604%	383,270	-7.065%
2025-06-11	1.9500	1.9600	1.7900	1.8700	-3.608%	1,334,905	-8.556%
2025-06-10	1.9600	1.9600	1.8500	1.9400	+0.518%	624,617	-11.856%
2025-06-09	1.9600	2.0400	1.9000	1.9300	-2.525%	954,815	-11.399%
2025-06-06	1.7500	1.9900	1.7500	1.9800	+13.143%	2,280,805	-13.636%
2025-06-05	1.8300	1.8400	1.7400	1.7500	-5.405%	1,599,836	-2.286%
2025-06-04	1.8300	1.9000	1.7500	1.8500	+3.352%	1,562,216	-7.568%
2025-06-03	1.5500	1.9200	1.5500	1.7900	+17.763%	2,376,452	-4.469%
2025-06-02	1.4100	1.5500	1.3500	1.5200	+10.145%	829,569	+12.500%
2025-05-30	1.2900	1.4000	1.2700	1.3800	+8.661%	1,125,795	+23.913%
2025-05-29	1.2600	1.2900	1.1900	1.2700	-0.781%	1,395,953	+34.646%
2025-05-28	1.2800	1.3200	1.2800	1.2800	-2.290%	458,391	+33.594%
2025-05-27	1.4100	1.4100	1.3000	1.3100	-5.072%	1,003,198	+30.534%
2025-05-23	1.4000	1.4000	1.3800	1.3800	+0.730%	882,396	+23.913%
2025-05-22	1.4600	30.6500	1.3200	1.3700	-19.883%	4,162,123	+24.818%
2025-05-21	1.7400	1.7900	1.7100	1.7100	-2.481%	340,040	0.000%
2025-05-20	1.8400	1.8400	1.7300	1.7535	-9.613%	933,239	-2.481%
2025-05-19	1.8300	1.9700	1.8300	1.9400	+3.191%	515,402	-11.856%
2025-05-16	1.8600	1.9100	1.8500	1.8800	+0.535%	315,761	-9.043%
2025-05-15	1.8300	1.8800	1.8200	1.8700	-3.109%	365,213	-8.556%
2025-05-14	1.8800	1.9300	1.8800	1.9300	-3.015%	892,015	-11.399%
2025-05-13	1.9900	1.9900	1.9900	1.9900	+6.417%	1,647,654	-14.070%
2025-05-12	1.9000	1.9500	1.7800	1.8700	+4.178%	859,019	-8.556%
2025-05-09	1.8100	1.8200	1.7500	1.7950	+3.161%	505,241	-4.735%
2025-05-08	1.7500	1.7700	1.7350	1.7400	-0.855%	471,627	-1.724%
2025-05-07	1.8300	1.8300	1.7350	1.7550	-1.404%	513,063	-2.564%
2025-05-06	1.7500	1.7900	1.6600	1.7800	+1.714%	505,929	-3.933%
2025-05-05	1.8800	1.8800	1.7450	1.7500	-6.915%	572,538	-2.286%
2025-05-02	1.9100	1.9300	1.8800	1.8800	-3.093%	394,204	-9.043%
2025-05-01	1.9300	2.0100	1.8800	1.9400	+2.646%	769,867	-11.856%
2025-04-30	1.8700	1.9700	1.8200	1.8900	-5.500%	975,196	-9.524%
2025-04-29	2.0200	2.0200	1.9400	2.0000	-1.478%	461,299	-14.500%
2025-04-28	2.0500	2.0500	1.9700	2.0300	+2.525%	308,568	-15.764%
2025-04-25	1.9700	2.0300	1.9400	1.9800	0.000%	355,719	-13.636%
2025-04-24	2.0200	2.0900	1.8900	1.9800	0.000%	841,151	-13.636%
2025-04-23	1.9900	2.0800	1.9500	1.9800	+20.732%	979,025	-13.636%
2025-04-22	1.9200	2.1600	1.6400	1.6400	+1,235.505%	1,379,331	+4.268%
2024-08-15	0.1112	0.1300	0.0912	0.1228	-5.466%	27,020,315	+1,292.508%
2024-08-14	0.1656	0.1755	0.1252	0.1299	-20.648%	17,183,683	+1,216.397%
2024-08-13	0.1700	0.2003	0.1527	0.1637	-18.150%	27,267,766	+944.594%
2024-08-12	0.2250	0.2285	0.1800	0.2000	-4.762%	16,501,622	+755.000%
2024-08-09	0.2080	0.2737	0.2000	0.2100	+5.000%	38,690,551	+714.286%
2024-08-08	0.3574	0.3996	0.2000	0.2000	-45.190%	74,174,134	+755.000%
2024-08-07	0.4574	0.5753	0.3500	0.3649	-19.643%	40,571,543	+368.622%
2024-08-06	0.3422	0.7666	0.3330	0.4541	-43.793%	88,078,370	+276.569%
2024-08-05	0.7650	0.8300	0.7205	0.8079	-7.669%	7,161,393	+111.660%
2024-08-02	0.8200	0.8781	0.8036	0.8750	+2.579%	5,588,576	+95.429%
2024-08-01	0.8800	0.8941	0.7821	0.8530	-0.059%	8,885,376	+100.469%
2024-07-31	0.8100	0.8998	0.8100	0.8535	+7.291%	8,669,303	+100.351%
2024-07-30	0.7980	0.8755	0.7837	0.7955	-1.596%	12,467,980	+114.959%
2024-07-29	0.8432	0.9000	0.7802	0.8084	-3.762%	10,576,552	+111.529%
2024-07-26	0.9940	1.0200	0.8110	0.8400	-13.142%	15,226,861	+103.571%
2024-07-25	0.9963	1.1000	0.9200	0.9671	-4.248%	17,861,990	+76.817%
2024-07-24	0.9400	1.0900	0.9325	1.0100	+7.493%	29,382,191	+69.307%
2024-07-23	0.6901	1.2300	0.6900	0.9396	+31.266%	186,761,782	+81.992%
2024-07-22	0.6563	0.7676	0.5022	0.7158	+5.373%	83,535,071	+138.894%
2024-07-19	1.3500	1.3500	0.6400	0.6793	-55.013%	124,559,137	+151.730%
2024-07-18	2.3500	2.4800	1.4500	1.5100	-40.079%	46,887,116	+13.245%
2024-07-17	2.5300	2.7100	2.4801	2.5200	-6.320%	5,289,033	-32.143%
2024-07-16	2.5000	2.7189	2.4500	2.6900	+7.600%	6,252,969	-36.431%
2024-07-15	2.5100	2.6191	2.4800	2.5000	-7.063%	6,889,882	-31.600%
2024-07-12	2.5100	2.7000	2.4400	2.6900	+5.906%	7,162,491	-36.431%
2024-07-11	2.5400	2.6150	2.4600	2.5400	+7.173%	6,613,304	-32.677%
2024-07-10	2.3100	2.4750	2.3000	2.3700	+3.043%	4,480,562	-27.848%
2024-07-09	2.1800	2.3800	2.1500	2.3000	+5.991%	7,693,335	-25.652%
2024-07-08	2.1000	2.3100	2.1000	2.1700	+4.327%	6,650,148	-21.198%
2024-07-05	2.4000	2.5100	2.0200	2.0800	-22.388%	19,541,942	-17.788%
2024-07-03	2.4500	2.7100	2.4100	2.6800	+10.288%	3,876,334	-36.194%
2024-07-02	2.7000	2.7499	2.4150	2.4300	-10.332%	6,465,206	-29.630%
2024-07-01	2.8700	2.9500	2.7100	2.7100	-8.446%	3,774,028	-36.900%
2024-06-28	2.9800	3.0350	2.8650	2.9600	-2.310%	6,912,719	-42.230%
2024-06-27	2.6800	3.0600	2.6300	3.0300	+13.910%	8,669,523	-43.564%
2024-06-26	2.6600	2.8200	2.6400	2.6600	+0.377%	4,009,056	-35.714%
2024-06-25	2.7200	2.7600	2.6300	2.6500	-3.986%	4,301,746	-35.472%
2024-06-24	2.7700	2.8400	2.5800	2.7600	-0.719%	5,653,342	-38.043%
2024-06-21	2.7300	2.8100	2.6300	2.7800	+2.206%	6,916,245	-38.489%
2024-06-20	2.9600	2.9600	2.6600	2.7200	-3.887%	6,006,856	-37.132%
2024-06-18	2.7300	2.9050	2.6309	2.8300	+5.597%	5,755,204	-39.576%
2024-06-17	2.8100	2.8500	2.5100	2.6800	-4.286%	6,925,245	-36.194%
2024-06-14	3.1400	3.1700	2.7400	2.8000	-9.823%	8,242,725	-38.929%
2024-06-13	3.4100	3.5100	3.0800	3.1050	-7.864%	7,370,018	-44.928%
2024-06-12	3.7050	3.9700	3.3400	3.3700	-3.852%	11,635,090	-49.258%
2024-06-11	3.3700	3.5600	3.2200	3.5050	+2.485%	6,762,400	-51.213%
2024-06-10	3.2900	3.5600	3.1600	3.4200	+3.167%	8,029,620	-50.000%
2024-06-07	3.3800	4.2500	3.3000	3.3150	-4.191%	36,325,287	-48.416%
2024-06-06	3.2300	3.6600	3.1200	3.4600	+6.462%	15,145,514	-50.578%
2024-06-05	3.1200	3.2600	3.0200	3.2500	+6.209%	4,959,840	-47.385%
2024-06-04	3.2100	3.2300	2.9100	3.0600	-5.556%	7,897,371	-44.118%
2024-06-03	3.6600	3.7500	3.2200	3.2400	-2.994%	16,895,179	-47.222%
2024-05-31	3.5100	3.6300	3.1600	3.3400	-1.909%	8,942,967	-48.802%
2024-05-30	3.0700	3.4800	2.9701	3.4050	+10.194%	12,973,407	-49.780%
2024-05-29	2.8500	3.1600	2.8100	3.0900	+3.691%	8,608,811	-44.660%
2024-05-28	3.0700	3.3599	2.9300	2.9800	+2.055%	12,931,305	-42.617%
2024-05-24	2.8100	2.9700	2.7600	2.9200	+5.036%	7,558,559	-41.438%
2024-05-23	3.1600	3.1700	2.7500	2.7800	-11.182%	12,067,448	-38.489%
2024-05-22	3.2600	3.7400	2.7800	3.1300	+14.234%	63,296,543	-45.367%
2024-05-21	2.7500	2.9500	2.6200	2.7400	-2.837%	5,446,821	-37.591%
2024-05-20	2.8900	2.8900	2.6900	2.8200	-1.053%	5,486,968	-39.362%
2024-05-17	3.1200	3.2488	2.7100	2.8500	-13.374%	12,877,335	-40.000%
2024-05-16	3.0700	3.3100	2.8300	3.2900	+5.788%	15,793,903	-48.024%
2024-05-15	3.4000	3.7600	3.0100	3.1100	-29.157%	25,416,471	-45.016%
2024-05-14	5.0300	5.6300	3.8800	4.3900	+59.636%	137,677,690	-61.048%
2024-05-13	2.3700	2.9200	2.3500	2.7500	+19.565%	20,831,817	-37.818%
2024-05-10	2.4100	2.4361	2.2500	2.3000	-2.954%	3,418,947	-25.652%
2024-05-09	2.2400	2.3900	2.1900	2.3700	+7.727%	4,159,892	-27.848%
2024-05-08	2.2600	2.2800	2.1625	2.2000	-5.579%	2,699,729	-22.273%
2024-05-07	2.3700	2.4000	2.3200	2.3300	-1.271%	2,748,186	-26.609%
2024-05-06	2.3700	2.4900	2.3325	2.3600	+0.855%	3,177,477	-27.542%
2024-05-03	2.2600	2.4400	2.2400	2.3400	+7.339%	4,647,151	-26.923%
2024-05-02	2.1400	2.1800	2.0500	2.1800	+4.808%	4,307,878	-21.560%
2024-05-01	2.1000	2.2650	2.0600	2.0800	+0.971%	5,025,628	-17.788%
2024-04-30	2.1300	2.1400	2.0500	2.0600	-4.630%	3,624,818	-16.990%
2024-04-29	1.9900	2.1800	1.9700	2.1600	+8.543%	4,634,625	-20.833%
2024-04-26	1.9000	2.0000	1.8900	1.9900	+5.851%	4,694,460	-14.070%
2024-04-25	1.9200	1.9200	1.8100	1.8800	-3.093%	6,558,585	-9.043%
2024-04-24	2.0100	2.0900	1.9100	1.9400	-1.020%	6,781,893	-11.856%
2024-04-23	1.7900	2.3100	1.7650	1.9600	-8.411%	10,992,510	-12.755%
2024-04-22	2.2500	2.2600	2.1400	2.1400	-3.167%	3,327,654	-20.093%
2024-04-19	2.2400	2.2600	2.1700	2.2100	-2.212%	6,301,970	-22.624%
2024-04-18	2.2900	2.3800	2.2301	2.2600	-2.165%	3,941,471	-24.336%
2024-04-17	2.3400	2.4200	2.2400	2.3100	0.000%	6,014,351	-25.974%
2024-04-16	2.3100	2.3500	2.2500	2.3100	-2.119%	3,543,773	-25.974%
2024-04-15	2.4300	2.4500	2.2100	2.3600	-4.839%	7,009,791	-27.542%
2024-04-12	2.5000	2.6100	2.4600	2.4800	-0.800%	4,202,942	-31.048%
2024-04-11	2.5500	2.6150	2.4600	2.5000	-1.961%	3,970,663	-31.600%
2024-04-10	2.6400	2.6600	2.5000	2.5500	-7.609%	5,307,835	-32.941%
2024-04-09	2.6300	2.8100	2.6000	2.7600	+5.344%	4,824,443	-38.043%
2024-04-08	2.6900	2.8750	2.6200	2.6200	-1.504%	3,329,752	-34.733%
2024-04-05	2.7900	2.8100	2.6550	2.6600	-6.667%	4,917,486	-35.714%
2024-04-04	2.9700	3.1000	2.8200	2.8500	-1.724%	4,262,188	-40.000%
2024-04-03	2.7500	2.9100	2.7200	2.9000	+3.571%	3,050,158	-41.034%
2024-04-02	2.8200	2.9000	2.7450	2.8000	-3.448%	3,425,739	-38.929%
2024-04-01	3.0000	3.0800	2.8400	2.9000	-3.333%	4,284,826	-41.034%
2024-03-28	2.8100	3.0600	2.8100	3.0000	+4.530%	6,330,924	-43.000%
2024-03-27	2.5400	2.9000	2.5200	2.8700	+15.261%	8,520,388	-40.418%
2024-03-26	2.6500	2.6900	2.4900	2.4900	-3.113%	6,026,711	-31.325%
2024-03-25	2.7500	2.8200	2.5650	2.5700	-6.545%	4,307,187	-33.463%
2024-03-22	2.9900	2.9907	2.7500	2.7500	-8.027%	3,718,447	-37.818%
2024-03-21	3.0400	3.1208	2.9500	2.9900	+0.336%	4,706,735	-42.809%
2024-03-20	2.7100	3.0600	2.6800	2.9800	+7.971%	5,647,161	-42.617%
2024-03-19	2.7600	2.8494	2.7200	2.7600	-2.128%	3,784,055	-38.043%
2024-03-18	2.8200	2.8600	2.6350	2.8200	-0.353%	5,747,843	-39.362%
2024-03-15	2.6600	2.8500	2.6300	2.8300	+5.993%	8,883,462	-39.576%
2024-03-14	2.6400	2.6850	2.5200	2.6700	+1.136%	6,379,456	-35.955%
2024-03-13	2.7200	2.7750	2.6300	2.6400	-4.000%	4,961,881	-35.227%
2024-03-12	2.9500	2.9500	2.7400	2.7500	-6.780%	7,037,864	-37.818%
2024-03-11	3.0100	3.2150	2.9200	2.9500	-2.640%	4,539,098	-42.034%
2024-03-08	2.9700	3.1400	2.9400	3.0300	+4.483%	7,999,295	-43.564%
2024-03-07	3.0000	3.0600	2.8700	2.9000	-2.685%	5,050,169	-41.034%
2024-03-06	3.1100	3.1580	2.9800	2.9800	-2.932%	6,389,243	-42.617%
2024-03-05	3.1800	3.2488	3.0600	3.0700	-5.538%	4,309,960	-44.300%
2024-03-04	3.1900	3.3000	3.0300	3.2500	+2.201%	6,231,745	-47.385%
2024-03-01	3.1100	3.2900	3.0200	3.1800	+2.251%	6,722,927	-46.226%
2024-02-29	3.2700	3.6850	3.0100	3.1100	-1.893%	11,875,780	-45.016%
2024-02-28	3.2300	3.3799	3.1400	3.1700	-3.354%	4,590,982	-46.057%
2024-02-27	3.1000	3.3700	2.9808	3.2800	+4.127%	9,244,838	-47.866%
2024-02-26	3.1800	3.2999	3.0700	3.1500	-0.943%	5,175,298	-45.714%
2024-02-23	3.1700	3.2650	3.1300	3.1800	+0.633%	6,404,497	-46.226%
2024-02-22	3.4500	3.4700	3.1600	3.1600	-7.872%	7,677,301	-45.886%
2024-02-21	3.3500	3.4800	3.2500	3.4300	-1.153%	5,796,382	-50.146%
2024-02-20	3.5800	3.6150	3.4300	3.4700	-4.144%	6,977,494	-50.720%
2024-02-16	3.8200	4.1700	3.6100	3.6200	-15.421%	12,305,731	-52.762%
2024-02-15	4.9300	5.2000	3.8400	4.2800	+0.352%	23,475,313	-60.047%
2024-02-14	3.8900	4.3200	3.7201	4.2650	+15.426%	8,836,124	-59.906%
2024-02-13	3.8400	3.9500	3.5300	3.6950	-11.178%	9,153,288	-53.721%
2024-02-12	3.6000	4.3300	3.5400	4.1600	+16.201%	13,635,837	-58.894%
2024-02-09	3.2700	3.5800	3.2500	3.5800	+10.836%	5,590,501	-52.235%
2024-02-08	3.2300	3.3600	3.1900	3.2300	-2.121%	3,933,774	-47.059%
2024-02-07	3.4600	3.5404	3.1700	3.3000	+1.538%	5,691,940	-48.182%
2024-02-06	3.1100	3.2500	3.0600	3.2500	+5.519%	4,301,933	-47.385%
2024-02-05	3.2900	3.2900	3.0300	3.0800	-10.204%	9,052,761	-44.481%
2024-02-02	3.5600	3.5600	3.4000	3.4300	-7.297%	7,861,614	-50.146%
2024-02-01	3.2500	3.8600	3.2100	3.7000	+22.112%	22,585,952	-53.784%
2024-01-31	3.0800	3.4000	3.0001	3.0300	-2.572%	7,908,122	-43.564%
2024-01-30	3.3800	3.4450	3.0900	3.1100	-9.593%	7,919,472	-45.016%
2024-01-29	3.2300	3.4500	3.1000	3.4400	+7.500%	4,754,726	-50.291%
2024-01-26	3.3300	3.4700	3.1700	3.2000	-2.290%	4,658,859	-46.563%
2024-01-25	3.2700	3.2900	3.0600	3.2750	+2.025%	4,816,651	-47.786%
2024-01-24	3.5000	3.6500	3.1900	3.2100	-9.577%	6,479,931	-46.729%
2024-01-23	3.3600	3.5900	3.3100	3.5500	+10.592%	9,315,854	-51.831%
2024-01-22	3.0900	3.3689	2.9900	3.2100	+5.941%	11,568,435	-46.729%
2024-01-19	2.8100	3.0700	2.7420	3.0300	+3.061%	10,721,205	-43.564%
2024-01-18	2.9700	3.1200	2.8700	2.9400	0.000%	7,329,575	-41.837%
2024-01-17	2.8600	2.9800	2.8050	2.9400	-1.672%	8,402,443	-41.837%
2024-01-16	3.1700	3.1800	2.9600	2.9900	-8.000%	11,898,944	-42.809%
2024-01-12	3.5200	3.6950	3.2300	3.2500	-9.218%	12,253,615	-47.385%
2024-01-11	3.7900	3.8300	3.5200	3.5800	-7.969%	10,463,509	-52.235%
2024-01-10	3.9000	3.9400	3.7700	3.8900	-0.512%	4,589,724	-56.041%
2024-01-09	3.8300	3.9700	3.6900	3.9100	+0.773%	6,028,120	-56.266%
2024-01-08	3.9200	4.0100	3.7750	3.8800	-2.144%	6,805,212	-55.928%
2024-01-05	3.9800	4.1300	3.9000	3.9650	-2.099%	5,267,119	-56.873%
2024-01-04	4.4600	4.4600	4.0100	4.0500	-10.000%	7,372,065	-57.778%
2024-01-03	4.8100	4.8100	4.3200	4.5000	-7.787%	7,041,511	-62.000%
2024-01-02	4.7700	5.3250	4.7300	4.8800	+1.035%	6,695,457	-64.959%
2023-12-29	4.8500	4.9250	4.7600	4.8300	-1.629%	5,059,684	-64.596%
2023-12-28	4.9300	5.0000	4.8200	4.9100	-0.305%	4,786,468	-65.173%
2023-12-27	4.8200	4.9600	4.6900	4.9250	+2.818%	4,993,964	-65.279%
2023-12-26	4.5000	4.8900	4.5000	4.7900	+7.399%	6,454,988	-64.301%
2023-12-22	4.4600	4.6100	4.3550	4.4600	-0.446%	7,629,839	-61.659%
2023-12-21	4.5400	4.6400	4.2100	4.4800	+1.357%	10,422,109	-61.830%
2023-12-20	4.7500	4.8700	4.3200	4.4200	-7.338%	11,081,576	-61.312%
2023-12-19	4.2400	4.7700	4.2200	4.7700	+13.033%	19,331,953	-64.151%
2023-12-18	4.6900	5.1600	3.6200	4.2200	-31.270%	48,033,162	-59.479%
2023-12-15	6.1300	6.3700	5.9300	6.1400	+1.993%	13,148,447	-72.150%
2023-12-14	5.5000	6.3099	5.4900	6.0200	+15.326%	16,060,654	-71.595%
2023-12-13	4.3900	5.3100	4.2720	5.2200	+17.833%	10,929,140	-67.241%
2023-12-12	4.8100	4.8200	4.4001	4.4300	-7.612%	6,702,174	-61.400%
2023-12-11	4.8000	5.0600	4.7550	4.7950	+0.735%	5,848,532	-64.338%
2023-12-08	4.9400	5.1050	4.4900	4.7600	-4.609%	7,689,098	-64.076%
2023-12-07	4.8600	5.2500	4.8000	4.9900	+2.464%	5,975,132	-65.731%
2023-12-06	5.0800	5.3500	4.8200	4.8700	-2.012%	5,964,281	-64.887%
2023-12-05	5.0850	5.2200	4.9150	4.9700	-3.307%	5,035,504	-65.594%
2023-12-04	4.8300	5.3299	4.7600	5.1400	+6.639%	9,518,063	-66.732%
2023-12-01	4.1400	4.8300	4.0500	4.8200	+16.145%	8,667,589	-64.523%
2023-11-30	4.3300	4.3450	4.1150	4.1500	-3.037%	4,841,830	-58.795%
2023-11-29	4.1600	4.3950	4.1600	4.2800	+5.419%	3,909,931	-60.047%
2023-11-28	3.9800	4.1300	3.8600	4.0600	+0.995%	3,957,814	-57.882%
2023-11-27	4.2200	4.2200	3.9500	4.0200	-3.828%	4,305,255	-57.463%
2023-11-24	4.2800	4.2800	4.1400	4.1800	-1.182%	1,428,585	-59.091%
2023-11-22	4.2200	4.3250	4.1700	4.2300	+0.714%	2,385,024	-59.574%
2023-11-21	4.3600	4.4400	4.1500	4.2000	-6.250%	4,130,068	-59.286%
2023-11-20	4.5700	4.6400	4.4300	4.4800	-1.969%	4,103,900	-61.830%
2023-11-17	4.4100	4.5700	4.2000	4.5700	+5.543%	4,169,989	-62.582%
2023-11-16	4.6100	4.6800	4.2900	4.3300	-7.281%	4,451,584	-60.508%
2023-11-15	4.4400	4.8900	4.4400	4.6700	+6.378%	5,573,330	-63.383%
2023-11-14	4.0200	4.4500	4.0012	4.3900	+15.223%	7,285,046	-61.048%
2023-11-13	3.7600	3.8800	3.6793	3.8100	+0.528%	2,689,302	-55.118%
2023-11-10	3.8100	3.8650	3.6900	3.7900	-1.813%	5,162,929	-54.881%
2023-11-09	4.1000	4.1550	3.8450	3.8600	-4.691%	3,200,098	-55.699%
2023-11-08	4.2700	4.2700	4.0100	4.0500	-5.152%	3,117,150	-57.778%
2023-11-07	4.3100	4.3400	4.1201	4.2700	-0.466%	3,629,051	-59.953%
2023-11-06	4.6100	4.6200	4.1100	4.2900	-6.127%	5,355,838	-60.140%
2023-11-03	4.6200	4.7500	4.5050	4.5700	+2.237%	8,148,324	-62.582%
2023-11-02	4.0600	4.5100	4.0100	4.4700	+10.918%	7,622,618	-61.745%
2023-11-01	3.8200	4.0700	3.7500	4.0300	-5.621%	11,605,730	-57.568%
2023-10-31	3.9800	4.3500	3.9702	4.2700	+6.750%	7,420,908	-59.953%
2023-10-30	4.1000	4.2001	3.9500	4.0000	-0.498%	6,970,750	-57.250%
2023-10-27	4.2400	4.2400	3.9700	4.0200	-5.634%	5,441,863	-57.463%
2023-10-26	4.1300	4.4100	4.0900	4.2600	+4.926%	7,309,405	-59.859%
2023-10-25	4.4700	4.5000	3.8200	4.0600	-18.145%	13,501,442	-57.882%
2023-10-24	5.0600	5.2700	4.9200	4.9600	0.000%	5,041,135	-65.524%
2023-10-23	5.0100	5.2300	4.8701	4.9600	-2.554%	4,625,883	-65.524%
2023-10-20	4.9500	5.1800	4.7301	5.0900	-8.618%	8,931,564	-66.405%
2023-10-19	5.7100	5.8200	5.5525	5.5700	-2.281%	4,008,138	-69.300%
2023-10-18	5.7600	5.8500	5.5715	5.7000	-2.564%	4,080,868	-70.000%
2023-10-17	5.3100	5.9200	5.2400	5.8500	+1.036%	6,744,408	-70.769%
2023-10-16	5.4400	5.8600	5.4400	5.7900	+3.025%	4,230,160	-70.466%
2023-10-13	5.6600	5.8550	5.5150	5.6200	-0.707%	3,521,453	-69.573%
2023-10-12	5.7800	5.8500	5.5500	5.6600	-2.076%	3,719,760	-69.788%
2023-10-11	5.9100	5.9850	5.6200	5.7800	-0.516%	5,021,641	-70.415%
2023-10-10	5.1300	5.9600	4.9550	5.8100	+12.162%	10,633,587	-70.568%
2023-10-09	5.3800	5.4450	5.1000	5.1800	-5.128%	3,990,292	-66.988%
2023-10-06	5.3400	5.5400	5.2800	5.4600	+0.183%	4,731,156	-68.681%
2023-10-05	5.3700	5.5250	5.2600	5.4500	-0.366%	3,396,949	-68.624%
2023-10-04	5.4500	5.4950	5.2305	5.4700	-0.091%	4,990,929	-68.739%
2023-10-03	5.3900	5.5700	5.3100	5.4750	-2.580%	6,581,425	-68.767%
2023-10-02	6.1400	6.1400	5.6050	5.6200	-8.914%	5,184,037	-69.573%
2023-09-29	6.2300	6.4479	6.0750	6.1700	+1.148%	2,663,423	-72.285%
2023-09-28	6.1700	6.2400	5.9522	6.1000	-0.813%	3,706,862	-71.967%
2023-09-27	6.1400	6.3250	6.0300	6.1500	+1.151%	2,849,278	-72.195%
2023-09-26	6.0100	6.2500	5.9000	6.0800	-0.328%	4,702,872	-71.875%
2023-09-25	6.2700	6.4600	6.0200	6.1000	-4.239%	3,688,342	-71.967%
2023-09-22	6.7000	6.7950	6.3550	6.3700	-3.776%	2,831,278	-73.155%
2023-09-21	6.6900	6.7400	6.3950	6.6200	-3.216%	4,013,509	-74.169%
2023-09-20	7.0100	7.2000	6.8300	6.8400	-1.583%	2,356,177	-75.000%
2023-09-19	6.7800	7.1800	6.7400	6.9500	+2.659%	3,014,517	-75.396%
2023-09-18	7.2000	7.2000	6.7400	6.7700	-6.233%	3,651,933	-74.742%
2023-09-15	7.2600	7.4550	7.0232	7.2200	-0.824%	6,715,615	-76.316%
2023-09-14	7.0500	7.3650	7.0250	7.2800	+4.149%	4,982,736	-76.511%
2023-09-13	7.2800	7.2900	6.8200	6.9900	-4.115%	6,720,857	-75.536%
2023-09-12	6.5500	7.3200	6.4700	7.2900	+10.121%	6,684,164	-76.543%
2023-09-11	6.6700	6.7308	6.5250	6.6200	0.000%	2,244,220	-74.169%
2023-09-08	6.5300	6.6550	6.4300	6.6200	+1.378%	3,398,884	-74.169%
2023-09-07	6.5500	6.5800	6.3100	6.5300	-2.537%	4,039,582	-73.813%
2023-09-06	6.9600	7.0500	6.5400	6.7000	-4.830%	6,099,477	-74.478%
2023-09-05	7.2500	7.3496	6.9250	7.0400	-3.429%	3,583,606	-75.710%
2023-09-01	7.2700	7.4900	7.2600	7.2900	+1.816%	3,019,083	-76.543%
2023-08-31	7.2400	7.3500	7.1200	7.1600	-1.105%	2,752,504	-76.117%
2023-08-30	7.4800	7.7700	7.2300	7.2400	-2.294%	3,427,806	-76.381%
2023-08-29	6.8300	7.4950	6.7900	7.4100	+8.175%	4,329,838	-76.923%
2023-08-28	7.0200	7.0900	6.8300	6.8500	-1.439%	4,057,170	-75.036%
2023-08-25	6.9400	7.0450	6.8750	6.9500	+0.725%	3,379,870	-75.396%
2023-08-24	7.3100	7.3700	6.8800	6.9000	-5.350%	4,179,016	-75.217%
2023-08-23	7.1800	7.4000	7.0650	7.2900	+1.391%	3,294,567	-76.543%
2023-08-22	7.2700	7.3300	6.9000	7.1900	+0.983%	3,218,898	-76.217%
2023-08-21	7.2200	7.4000	7.0300	7.1200	-1.385%	3,567,034	-75.983%
2023-08-18	7.3500	7.5800	7.1901	7.2200	-3.476%	5,090,075	-76.316%
2023-08-17	7.5200	7.5696	7.3700	7.4800	+0.268%	3,250,139	-77.139%
2023-08-16	7.6000	7.7300	7.4400	7.4600	-2.991%	2,886,977	-77.078%
2023-08-15	8.0100	8.0600	7.6600	7.6900	-5.412%	4,257,189	-77.763%
2023-08-14	8.0600	8.2700	7.8500	8.1300	-0.123%	4,021,907	-78.967%
2023-08-11	8.1500	8.2300	7.9150	8.1400	-2.163%	6,669,674	-78.993%
2023-08-10	8.5300	8.7300	8.2600	8.3200	-2.576%	4,966,502	-79.447%
2023-08-09	8.5200	8.6300	8.3700	8.5400	+0.471%	5,344,254	-79.977%
2023-08-08	8.4200	8.5300	8.2200	8.5000	-1.734%	5,593,590	-79.882%
2023-08-07	8.6800	8.8200	8.5100	8.6500	-0.231%	4,828,572	-80.231%
2023-08-04	9.0900	9.1400	8.6300	8.6700	-4.515%	6,362,393	-80.277%
2023-08-03	9.0300	9.2705	8.9400	9.0800	+0.442%	7,004,848	-81.167%
2023-08-02	9.5200	9.5300	8.8500	9.0400	-8.409%	9,768,203	-81.084%
2023-08-01	9.8700	10.3000	9.6144	9.8700	0.000%	9,526,597	-82.675%
2023-07-31	9.3000	9.9300	9.2900	9.8700	+6.587%	7,080,458	-82.675%
2023-07-28	9.3200	9.4450	9.1500	9.2600	+0.325%	8,150,602	-81.533%
2023-07-27	9.4700	9.4700	9.1600	9.2300	-2.328%	10,030,335	-81.473%
2023-07-26	9.4000	10.0100	9.1400	9.4500	-15.775%	23,899,824	-81.905%
2023-07-25	11.5200	11.6450	11.1700	11.2200	-3.192%	4,713,477	-84.759%
2023-07-24	11.3700	11.8850	11.2400	11.5900	+3.022%	7,395,926	-85.246%
2023-07-21	11.4100	11.4400	10.8500	11.2500	-0.618%	7,072,324	-84.800%
2023-07-20	11.1400	11.4350	10.9404	11.3200	+0.088%	5,930,108	-84.894%
2023-07-19	11.5200	11.8799	11.2950	11.3100	-0.702%	7,379,601	-84.881%
2023-07-18	11.3400	12.1800	11.2900	11.3900	+2.061%	12,465,282	-84.987%
2023-07-17	10.1500	11.3950	10.0600	11.1600	+10.495%	12,212,601	-84.677%
2023-07-14	10.4000	10.7100	10.0200	10.1000	-3.071%	6,790,585	-83.069%
2023-07-13	10.3600	10.6800	10.3050	10.4200	+1.165%	8,413,098	-83.589%
2023-07-12	10.5000	10.6000	9.9600	10.3000	+8.193%	17,771,905	-83.398%
2023-07-11	9.2300	9.5800	9.1300	9.5200	+1.818%	5,640,138	-82.038%
2023-07-10	9.0900	9.4300	8.9900	9.3500	+2.860%	5,365,345	-81.711%
2023-07-07	9.1400	9.4950	9.0900	9.0900	-0.656%	5,926,298	-81.188%
2023-07-06	9.5300	9.5500	9.0600	9.1500	-5.475%	7,396,586	-81.311%
2023-07-05	9.8100	9.9300	9.5500	9.6800	-1.826%	5,551,879	-82.335%
2023-07-03	9.9100	10.4405	9.8550	9.8600	+0.612%	2,568,729	-82.657%
2023-06-30	9.7600	9.8950	9.4800	9.8000	+1.660%	4,786,423	-82.551%
2023-06-29	10.1200	10.4450	9.6050	9.6400	-5.025%	5,122,934	-82.261%
2023-06-28	10.0600	10.3400	10.0000	10.1500	+0.495%	3,001,894	-83.153%
2023-06-27	9.9700	10.1600	9.8800	10.1000	+1.917%	2,517,974	-83.069%
2023-06-26	10.0600	10.3700	9.7900	9.9100	-1.784%	5,452,663	-82.745%
2023-06-23	10.2300	10.3150	10.0500	10.0900	-3.167%	4,200,094	-83.053%
2023-06-22	10.4600	10.5500	10.0700	10.4200	-0.951%	3,944,667	-83.589%
2023-06-21	10.5000	10.6300	10.3138	10.5200	-0.848%	4,287,135	-83.745%
2023-06-20	10.9000	11.0300	10.4450	10.6100	-3.545%	5,817,748	-83.883%
2023-06-16	11.3600	11.4200	10.6800	11.0000	-1.961%	22,236,956	-84.455%
2023-06-15	11.0700	11.4900	11.0100	11.2200	-0.178%	4,100,387	-84.759%
2023-06-14	11.7000	11.8100	11.1900	11.2400	-2.936%	3,844,210	-84.786%
2023-06-13	11.4300	11.8400	11.3100	11.5800	+2.026%	4,063,572	-85.233%
2023-06-12	10.9000	11.4400	10.5500	11.3500	+3.843%	4,458,469	-84.934%
2023-06-09	11.1900	11.3650	10.8650	10.9300	-2.236%	4,080,611	-84.355%
2023-06-08	11.3400	11.3400	10.9300	11.1800	-0.357%	3,558,882	-84.705%
2023-06-07	11.3300	11.4400	11.0900	11.2200	+0.899%	3,748,971	-84.759%
2023-06-06	10.9700	11.4100	10.7700	11.1200	+0.452%	3,387,979	-84.622%
2023-06-05	10.9400	11.3950	10.8054	11.0700	+1.653%	4,739,752	-84.553%
2023-06-02	11.1500	11.2700	10.8000	10.8900	-0.275%	4,657,591	-84.298%
2023-06-01	10.6400	11.1200	10.5800	10.9200	+3.019%	3,825,642	-84.341%
2023-05-31	10.9300	11.0800	10.2900	10.6000	-2.841%	4,807,519	-83.868%
2023-05-30	10.4500	10.9800	10.3644	10.9100	+6.232%	6,714,290	-84.326%
2023-05-26	10.4400	10.4400	10.0400	10.2700	-0.773%	2,506,627	-83.350%
2023-05-25	10.3400	10.4300	10.1315	10.3500	+0.388%	3,110,436	-83.478%
2023-05-24	10.1600	10.3900	9.9750	10.3100	+0.389%	3,396,772	-83.414%
2023-05-23	10.0300	10.6500	9.9700	10.2700	+1.482%	5,103,678	-83.350%
2023-05-22	9.6000	10.2350	9.5800	10.1200	+5.747%	5,249,949	-83.103%
2023-05-19	10.5400	10.5600	9.3700	9.5700	-8.857%	11,747,587	-82.132%
2023-05-18	10.7600	10.7700	10.3300	10.5000	-2.688%	4,038,710	-83.714%
2023-05-17	10.4100	10.9370	10.2900	10.7900	+3.650%	4,097,689	-84.152%
2023-05-16	10.8000	10.8400	10.3800	10.4100	-4.055%	3,958,206	-83.573%
2023-05-15	10.6900	11.1000	10.5450	10.8500	+1.402%	5,389,668	-84.240%
2023-05-12	11.0500	11.6294	10.4500	10.7000	-2.104%	8,213,481	-84.019%
2023-05-11	11.2600	11.4850	10.8200	10.9300	-2.931%	3,744,424	-84.355%
2023-05-10	11.2800	11.4500	11.0800	11.2600	+1.350%	3,128,699	-84.813%
2023-05-09	11.1400	11.2800	10.9064	11.1100	-2.115%	4,673,632	-84.608%
2023-05-08	11.3800	11.5600	11.2400	11.3500	+0.531%	6,168,332	-84.934%
2023-05-05	11.1200	11.4450	10.9700	11.2900	+3.011%	5,054,649	-84.854%
2023-05-04	12.1200	12.1200	10.8350	10.9600	-8.743%	8,061,294	-84.398%
2023-05-03	11.8140	12.4200	11.2600	12.0100	-4.226%	8,619,350	-85.762%
2023-05-02	12.7900	12.7900	12.2300	12.5400	-3.091%	6,201,912	-86.364%
2023-05-01	13.3100	13.4100	12.7800	12.9400	-2.118%	3,920,853	-86.785%
2023-04-28	13.1600	13.2750	12.6700	13.2200	-0.676%	5,541,609	-87.065%
2023-04-27	12.8600	13.5000	12.8600	13.3100	+5.719%	5,740,354	-87.153%