Dark

SSTI
SoundThinking, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:57 PM EDT

8.22USD+50.274%(+2.75)5,134,569

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:07:30 AM EDT

8.28USD+0.853%(+0.07)1,594

After-hours

Sep 29, 2026 4:58:30 PM EDT

8.36USD+1.703%(+0.14)6,739

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	8.3000	8.4300	8.1800	8.2100	+50.091%	5,134,569	0.000%
2026-09-28	5.5900	5.5900	5.4150	5.4700	-3.014%	41,921	+50.091%
2026-09-25	5.5500	5.6500	5.4700	5.6400	+3.108%	61,689	+45.567%
2026-09-24	5.6000	5.7000	5.4700	5.4700	-3.697%	38,137	+50.091%
2026-09-23	5.8000	5.8000	5.6450	5.6800	-1.730%	33,729	+44.542%
2026-09-22	5.6399	5.8849	5.4500	5.7800	+5.282%	111,173	+42.042%
2026-09-21	5.6000	5.6400	5.4150	5.4900	-1.613%	76,752	+49.545%
2026-09-18	5.8300	5.8300	5.5300	5.5800	-4.778%	114,791	+47.133%
2026-09-17	5.8550	6.0100	5.8400	5.8600	-1.843%	38,527	+40.102%
2026-09-16	5.9000	6.0200	5.8600	5.9700	+0.845%	38,149	+37.521%
2026-09-15	5.7600	5.9500	5.6500	5.9200	+1.718%	63,611	+38.682%
2026-09-14	5.6100	5.9099	5.5200	5.8200	+3.743%	65,778	+41.065%
2026-09-11	5.7336	5.8000	5.6100	5.6100	-0.532%	112,241	+46.346%
2026-09-10	5.7500	5.7899	5.6011	5.6400	-2.591%	74,511	+45.567%
2026-09-09	6.1433	6.1433	5.7700	5.7900	-3.339%	112,512	+41.796%
2026-09-08	6.0500	6.0500	5.9500	5.9900	-2.044%	43,085	+37.062%
2026-09-04	6.1300	6.1920	5.8500	6.1150	+0.576%	55,437	+34.260%
2026-09-03	6.1100	6.1300	5.9600	6.0800	+0.165%	105,434	+35.033%
2026-09-02	6.0000	6.1100	5.9700	6.0700	+1.675%	97,194	+35.255%
2026-09-01	6.3900	6.7200	5.9150	5.9700	-7.298%	173,698	+37.521%
2026-08-31	6.1900	6.5600	6.0525	6.4400	+3.871%	195,865	+27.484%
2026-08-28	6.2900	6.3920	6.1700	6.2000	-1.899%	87,188	+32.419%
2026-08-27	6.0300	6.3900	6.0050	6.3200	+4.983%	130,314	+29.905%
2026-08-26	6.1000	6.1900	6.0000	6.0200	-2.114%	101,911	+36.379%
2026-08-25	6.0100	6.1850	5.9200	6.1500	+2.159%	98,792	+33.496%
2026-08-24	6.1400	6.1400	5.8000	6.0200	-2.431%	286,536	+36.379%
2026-08-21	6.1600	6.2000	5.9600	6.1700	+0.325%	205,849	+33.063%
2026-08-20	6.0600	6.2000	6.0250	6.1500	+0.163%	167,372	+33.496%
2026-08-19	5.8900	6.2500	5.7700	6.1400	+4.068%	203,663	+33.713%
2026-08-18	5.5400	5.9450	5.5200	5.9000	+5.735%	300,631	+39.153%
2026-08-17	6.2400	6.2400	5.5700	5.5800	-10.000%	551,847	+47.133%
2026-08-14	6.1900	6.6600	5.8200	6.2000	-25.030%	876,095	+32.419%
2026-08-13	8.2500	8.4100	8.1000	8.2700	+1.472%	52,414	-0.726%
2026-08-12	8.4300	8.4300	8.0700	8.1500	+0.493%	33,551	+0.736%
2026-08-11	8.1000	8.1500	7.9000	8.1100	+0.496%	45,840	+1.233%
2026-08-10	7.9200	8.1400	7.8550	8.0700	+1.894%	78,218	+1.735%
2026-08-07	7.7200	7.9700	7.5600	7.9200	+2.062%	161,691	+3.662%
2026-08-06	7.8500	7.8500	7.7100	7.7600	-1.272%	93,862	+5.799%
2026-08-05	8.3300	8.3300	7.7500	7.8600	-4.496%	68,958	+4.453%
2026-08-04	7.8500	8.2800	7.8500	8.2300	+4.841%	66,453	-0.243%
2026-08-03	7.7800	8.0200	7.7400	7.8500	+1.290%	80,445	+4.586%
2026-07-31	8.0200	8.1200	7.4100	7.7500	-2.516%	45,598	+5.935%
2026-07-30	8.3500	8.3600	7.8700	7.9500	-4.904%	126,392	+3.270%
2026-07-29	8.4800	8.6800	8.3600	8.3600	-1.531%	36,608	-1.794%
2026-07-28	8.4200	8.5300	8.2500	8.4900	+0.533%	47,557	-3.298%
2026-07-27	8.4200	8.6000	8.2350	8.4450	+2.116%	64,565	-2.783%
2026-07-24	7.7950	8.4200	7.7950	8.2700	+0.242%	43,259	-0.726%
2026-07-23	8.2100	8.5150	8.1100	8.2500	-0.362%	140,381	-0.485%
2026-07-22	8.3400	8.3800	8.1450	8.2800	-1.193%	91,576	-0.845%
2026-07-21	8.2316	9.0000	8.2316	8.3800	-1.528%	44,241	-2.029%
2026-07-20	8.5900	8.7900	8.3650	8.5100	-0.931%	45,663	-3.525%
2026-07-17	8.3700	8.6000	8.2500	8.5900	+2.628%	57,262	-4.424%
2026-07-16	8.3700	8.5830	8.1700	8.3700	+0.480%	47,391	-1.912%
2026-07-15	8.6000	8.9500	8.2700	8.3300	-1.885%	63,690	-1.441%
2026-07-14	8.5700	8.9800	8.4800	8.4900	-0.933%	52,901	-3.298%
2026-07-13	8.6900	8.8950	8.5320	8.5700	-0.925%	46,437	-4.201%
2026-07-10	8.6600	8.8200	8.3301	8.6500	-1.593%	83,305	-5.087%
2026-07-09	8.4900	8.8200	8.4135	8.7900	+3.290%	110,644	-6.598%
2026-07-08	8.7800	8.7800	8.3800	8.5100	-4.703%	66,722	-3.525%
2026-07-07	9.1100	9.3400	8.7900	8.9300	-1.652%	70,227	-8.063%
2026-07-06	9.0300	9.3400	9.0000	9.0800	0.000%	42,783	-9.581%
2026-07-02	9.6000	9.6650	9.0000	9.0800	-5.907%	75,035	-9.581%
2026-07-01	8.9900	10.0300	8.9500	9.6500	+6.630%	139,423	-14.922%
2026-06-30	8.7900	9.1200	8.5000	9.0500	+2.724%	98,405	-9.282%
2026-06-29	8.3650	8.9450	8.3100	8.8100	+7.570%	211,623	-6.810%
2026-06-26	8.3900	8.7800	8.0150	8.1900	-2.384%	1,235,399	+0.244%
2026-06-25	8.3000	8.7500	8.1950	8.3900	+1.084%	265,136	-2.145%
2026-06-24	7.7800	8.3300	7.7800	8.3000	+8.355%	211,457	-1.084%
2026-06-23	7.3700	7.9350	7.3700	7.6600	+2.406%	137,359	+7.180%
2026-06-22	7.8400	8.0000	7.2950	7.4800	-4.592%	147,768	+9.759%
2026-06-18	7.6000	8.0800	7.6000	7.8400	+3.841%	201,287	+4.719%
2026-06-17	7.5000	7.9400	7.3350	7.5500	+0.266%	128,996	+8.742%
2026-06-16	7.5000	7.6250	7.3850	7.5300	+0.400%	94,109	+9.031%
2026-06-15	8.0900	8.1100	7.4250	7.5000	-6.600%	156,306	+9.467%
2026-06-12	8.0200	8.4900	8.0150	8.0300	+0.627%	99,454	+2.242%
2026-06-11	7.8000	8.0500	7.5800	7.9800	+2.373%	66,142	+2.882%
2026-06-10	7.6200	7.9300	7.6200	7.7950	+1.102%	66,515	+5.324%
2026-06-09	7.6900	8.0003	7.4901	7.7100	+0.130%	77,254	+6.485%
2026-06-08	7.4800	7.7200	7.4400	7.7000	+1.583%	274,949	+6.623%
2026-06-05	7.5300	7.6950	7.3700	7.5800	-0.785%	136,932	+8.311%
2026-06-04	7.5650	8.0000	7.4400	7.6400	+0.526%	114,821	+7.461%
2026-06-03	7.5200	7.6450	7.2400	7.6000	+0.396%	160,902	+8.026%
2026-06-02	7.6700	7.8500	7.4800	7.5700	-3.690%	123,895	+8.454%
2026-06-01	7.4100	7.9100	7.2130	7.8600	+4.660%	85,395	+4.453%
2026-05-29	7.2600	7.6750	7.0900	7.5100	+3.873%	78,742	+9.321%
2026-05-28	6.8500	7.2500	6.7327	7.2300	+5.087%	122,702	+13.555%
2026-05-27	6.8000	6.8800	6.5900	6.8800	+1.775%	93,758	+19.331%
2026-05-26	6.7900	6.9000	6.6800	6.7600	-0.295%	55,861	+21.450%
2026-05-22	6.6400	6.9300	6.6400	6.7800	+2.108%	90,666	+21.091%
2026-05-21	6.8700	6.8700	6.5601	6.6400	-3.348%	86,719	+23.645%
2026-05-20	6.7100	7.0799	6.6400	6.8700	+1.778%	187,429	+19.505%
2026-05-19	6.4300	6.7900	6.4000	6.7500	+3.687%	83,133	+21.630%
2026-05-18	6.6300	6.7000	6.4180	6.5100	-1.662%	69,512	+26.114%
2026-05-15	6.1300	6.6500	6.1300	6.6200	+0.761%	149,054	+24.018%
2026-05-14	6.2400	6.7450	6.1500	6.5700	+7.003%	149,209	+24.962%
2026-05-13	6.6300	6.7000	6.1400	6.1400	-8.221%	115,078	+33.713%
2026-05-12	6.8500	6.8587	6.6450	6.6900	-2.478%	73,422	+22.720%
2026-05-11	6.9500	7.0900	6.5600	6.8600	-2.000%	185,801	+19.679%
2026-05-08	7.0100	7.0500	6.8200	7.0000	-0.568%	112,790	+17.286%
2026-05-07	6.8000	7.1184	6.6800	7.0400	+4.762%	95,645	+16.619%
2026-05-06	6.9800	6.9800	6.6850	6.7200	-3.309%	157,215	+22.173%
2026-05-05	7.0700	7.2400	6.7100	6.9500	-1.138%	72,779	+18.129%
2026-05-04	6.9700	7.1700	6.8700	7.0300	+0.572%	99,357	+16.785%
2026-05-01	6.9000	7.0150	6.8200	6.9900	+2.493%	57,465	+17.454%
2026-04-30	6.8400	6.9899	6.7200	6.8200	-0.728%	73,193	+20.381%
2026-04-29	6.8500	6.8700	6.7400	6.8700	+0.146%	96,398	+19.505%
2026-04-28	6.7300	6.9200	6.6500	6.8600	+1.329%	82,545	+19.679%
2026-04-27	6.7100	6.8400	6.7100	6.7700	+0.894%	64,761	+21.270%
2026-04-24	6.6600	6.8100	6.5100	6.7100	+0.751%	66,006	+22.355%
2026-04-23	6.7800	6.7800	6.5500	6.6600	-2.346%	62,562	+23.273%
2026-04-22	6.8700	6.9300	6.7200	6.8200	+0.442%	45,923	+20.381%
2026-04-21	6.9700	7.1850	6.7750	6.7900	-2.582%	74,592	+20.913%
2026-04-20	6.9000	7.1250	6.7650	6.9700	+1.014%	60,583	+17.791%
2026-04-17	6.8700	7.0400	6.7650	6.9000	+2.222%	58,991	+18.986%
2026-04-16	6.7600	6.8100	6.6900	6.7500	+0.148%	47,954	+21.630%
2026-04-15	6.5700	6.8200	6.5250	6.7400	+2.588%	100,412	+21.810%
2026-04-14	6.4600	6.6500	6.4600	6.5700	+2.336%	90,631	+24.962%
2026-04-13	6.1900	6.4700	6.1800	6.4200	+3.382%	106,236	+27.882%
2026-04-10	6.7200	6.7200	6.2100	6.2100	-7.452%	106,337	+32.206%
2026-04-09	6.7100	6.7300	6.5000	6.7100	-0.297%	72,167	+22.355%
2026-04-08	6.7500	6.9050	6.6200	6.7300	+2.748%	133,437	+21.991%
2026-04-07	6.6300	6.7550	6.5000	6.5500	-2.675%	142,903	+25.344%
2026-04-06	6.6400	6.8455	6.5400	6.7300	+1.051%	52,931	+21.991%
2026-04-02	6.4300	6.6900	6.4001	6.6600	+1.679%	44,446	+23.273%
2026-04-01	6.6700	6.7650	6.5400	6.5500	-1.057%	61,454	+25.344%
2026-03-31	6.5300	6.8050	6.4245	6.6200	+2.795%	60,219	+24.018%
2026-03-30	6.4100	6.4850	6.2900	6.4400	+0.782%	100,369	+27.484%
2026-03-27	6.4900	6.5300	6.3000	6.3900	-3.474%	102,993	+28.482%
2026-03-26	6.6500	6.8399	6.4800	6.6200	+0.455%	95,490	+24.018%
2026-03-25	6.5000	6.6600	6.3750	6.5900	+1.385%	92,726	+24.583%
2026-03-24	6.5800	6.6820	6.4700	6.5000	-2.549%	97,431	+26.308%
2026-03-23	6.6400	6.7600	6.4600	6.6700	+2.932%	92,996	+23.088%
2026-03-20	6.4700	6.5200	6.2579	6.4800	-0.154%	167,335	+26.698%
2026-03-19	6.3100	6.5850	6.2000	6.4900	+2.690%	133,591	+26.502%
2026-03-18	6.5900	6.6150	6.2700	6.3200	-5.952%	124,498	+29.905%
2026-03-17	6.8500	6.9800	6.6800	6.7200	-1.322%	116,959	+22.173%
2026-03-16	6.7800	6.9400	6.5750	6.8100	+2.406%	124,248	+20.558%
2026-03-13	6.8800	6.9100	6.5400	6.6500	-3.202%	130,943	+23.459%
2026-03-12	7.0700	7.2800	6.8250	6.8700	-4.451%	202,557	+19.505%
2026-03-11	7.2100	7.3900	6.9950	7.1900	-1.100%	122,689	+14.186%
2026-03-10	6.9400	7.7200	6.7900	7.2700	+4.604%	199,488	+12.930%
2026-03-09	7.0500	7.0700	6.6700	6.9500	-3.472%	134,372	+18.129%
2026-03-06	6.4800	7.5700	6.4600	7.2000	+8.108%	283,801	+14.028%
2026-03-05	6.2900	6.7100	6.0400	6.6600	+4.882%	263,927	+23.273%
2026-03-04	6.5800	7.0300	6.2000	6.3500	-18.902%	401,073	+29.291%
2026-03-03	7.4700	8.0800	7.4300	7.8300	+0.643%	186,283	+4.853%
2026-03-02	7.2000	7.8150	7.0291	7.7800	+6.575%	184,423	+5.527%
2026-02-27	7.4500	7.5800	7.2000	7.3000	-4.074%	165,423	+12.466%
2026-02-26	7.3000	7.6400	7.1200	7.6100	+4.966%	179,145	+7.884%
2026-02-25	7.4000	7.4400	7.2250	7.2500	+0.277%	116,769	+13.241%
2026-02-24	7.0700	7.3600	7.0100	7.2300	+2.553%	232,233	+13.555%
2026-02-23	7.6800	7.7200	6.9550	7.0500	-7.359%	213,922	+16.454%
2026-02-20	7.3700	7.9000	7.3700	7.6100	+2.423%	159,386	+7.884%
2026-02-19	7.7200	7.8199	6.9250	7.4300	+6.447%	327,425	+10.498%
2026-02-18	7.4300	7.5000	6.9600	6.9800	-6.057%	299,601	+17.622%
2026-02-17	7.5200	7.5650	7.2101	7.4300	-1.979%	137,855	+10.498%
2026-02-13	7.3700	7.8700	7.1400	7.5800	+2.571%	159,216	+8.311%
2026-02-12	7.1700	7.4800	6.8600	7.3900	+4.526%	262,290	+11.096%
2026-02-11	7.3800	7.5500	6.7200	7.0700	-3.151%	275,686	+16.124%
2026-02-10	7.0250	7.4200	7.0250	7.3000	+4.137%	119,935	+12.466%
2026-02-09	6.9900	7.1100	6.7350	7.0100	+0.143%	112,042	+17.118%
2026-02-06	6.7100	7.1800	6.5300	7.0000	+7.198%	408,673	+17.286%
2026-02-05	7.2600	7.3000	6.4500	6.5300	-10.914%	470,825	+25.727%
2026-02-04	7.0700	7.5550	6.8950	7.3300	+3.531%	310,775	+12.005%
2026-02-03	6.9900	7.1300	6.5700	7.0800	+0.711%	457,823	+15.960%
2026-02-02	6.9600	7.2000	6.8067	7.0300	+0.716%	139,060	+16.785%
2026-01-30	7.0200	7.2050	6.9000	6.9800	-2.378%	155,310	+17.622%
2026-01-29	7.0700	7.2000	6.6737	7.1500	+1.275%	230,090	+14.825%
2026-01-28	7.2500	7.3500	6.9900	7.0600	-1.671%	206,793	+16.289%
2026-01-27	7.4900	7.5700	6.9900	7.1800	-3.365%	177,622	+14.345%
2026-01-26	7.4500	7.5800	7.3401	7.4300	+0.270%	133,623	+10.498%
2026-01-23	7.6100	7.6400	7.3000	7.4100	-3.010%	127,018	+10.796%
2026-01-22	7.4500	7.8999	7.4500	7.6400	+3.523%	137,893	+7.461%
2026-01-21	7.4000	8.2287	7.0000	7.3800	+0.545%	153,194	+11.247%
2026-01-20	7.7700	7.7700	7.2500	7.3400	-5.534%	217,646	+11.853%
2026-01-16	8.1100	8.2400	7.4700	7.7700	-3.358%	210,731	+5.663%
2026-01-15	8.5900	8.8299	8.0200	8.0400	-6.075%	105,276	+2.114%
2026-01-14	8.7400	8.7800	8.4500	8.5600	-2.171%	227,313	-4.089%
2026-01-13	9.1000	9.2775	8.7000	8.7500	-3.528%	296,808	-6.171%
2026-01-12	8.9300	9.1150	8.7900	9.0700	+0.778%	155,805	-9.482%
2026-01-09	8.9500	9.1100	8.6750	9.0000	+0.446%	139,883	-8.778%
2026-01-08	8.7600	9.2050	8.6000	8.9600	+1.934%	186,874	-8.371%
2026-01-07	8.1700	8.8200	7.9400	8.7900	-0.790%	318,748	-6.598%
2026-01-06	8.1900	8.9000	8.1150	8.8600	+7.786%	247,566	-7.336%
2026-01-05	7.7500	8.3900	7.7000	8.2200	+6.065%	114,400	-0.122%
2026-01-02	8.1100	8.1774	7.6250	7.7500	-3.487%	146,958	+5.935%
2025-12-31	8.0600	8.0875	7.9100	8.0300	-0.619%	246,407	+2.242%
2025-12-30	8.0200	8.1210	8.0000	8.0800	+0.373%	257,955	+1.609%
2025-12-29	7.8300	8.1725	7.8300	8.0500	0.000%	148,006	+1.988%
2025-12-26	8.0000	8.1150	7.9350	8.0500	+0.499%	88,724	+1.988%
2025-12-24	7.9400	8.2900	7.8001	8.0100	+1.136%	59,871	+2.497%
2025-12-23	7.7200	8.0900	7.6561	7.9200	+1.149%	232,076	+3.662%
2025-12-22	7.8700	8.1417	7.7100	7.8300	-0.382%	131,828	+4.853%
2025-12-19	8.0400	8.1673	7.7850	7.8600	-2.360%	196,919	+4.453%
2025-12-18	7.8600	8.1550	7.7500	8.0500	+3.871%	88,953	+1.988%
2025-12-17	7.9200	7.9900	7.7000	7.7500	-2.270%	157,168	+5.935%
2025-12-16	7.6900	7.9900	7.3100	7.9300	+2.987%	93,203	+3.531%
2025-12-15	7.6600	7.7777	7.4585	7.7000	+1.449%	153,930	+6.623%
2025-12-12	7.8100	7.8100	7.2600	7.5900	-2.817%	118,052	+8.169%
2025-12-11	7.7400	7.8550	7.6200	7.8100	+0.257%	183,115	+5.122%
2025-12-10	7.5700	7.8400	7.4301	7.7900	+1.830%	116,374	+5.392%
2025-12-09	7.0100	7.6850	6.9700	7.6500	+8.974%	272,142	+7.320%
2025-12-08	6.8300	7.0300	6.6600	7.0200	+3.387%	196,630	+16.952%
2025-12-05	6.6400	7.0300	6.5798	6.7900	+2.259%	220,649	+20.913%
2025-12-04	6.3500	6.6500	6.1150	6.6400	+5.063%	126,488	+23.645%
2025-12-03	6.1400	6.4600	6.0000	6.3200	+2.764%	344,158	+29.905%
2025-12-02	6.0400	6.2300	5.7800	6.1500	+2.843%	589,254	+33.496%
2025-12-01	6.1400	6.2100	5.9500	5.9800	-3.859%	111,756	+37.291%
2025-11-28	6.2400	6.3450	6.1500	6.2200	+0.323%	182,574	+31.994%
2025-11-26	6.3100	6.3400	6.1600	6.2000	-2.054%	111,372	+32.419%
2025-11-25	6.2100	6.5100	6.1450	6.3300	+1.118%	106,733	+29.700%
2025-11-24	6.1700	6.3350	6.0800	6.2600	+1.623%	161,589	+31.150%
2025-11-21	5.8900	6.3400	5.8500	6.1600	+4.584%	165,239	+33.279%
2025-11-20	6.3600	6.7399	5.8350	5.8900	-5.911%	150,454	+39.389%
2025-11-19	6.1100	6.5000	6.0500	6.2600	+2.121%	230,442	+31.150%
2025-11-18	6.3100	6.5750	5.9200	6.1300	-3.768%	301,211	+33.931%
2025-11-17	7.0100	7.0100	6.3250	6.3700	-9.130%	146,012	+28.885%
2025-11-14	7.0200	7.2175	6.8163	7.0100	-3.177%	283,931	+17.118%
2025-11-13	6.2900	7.6000	6.2900	7.2400	-14.116%	620,576	+13.398%
2025-11-12	8.3300	8.7490	8.2800	8.4300	+1.444%	102,429	-2.610%
2025-11-11	8.2000	8.3700	7.9800	8.3100	+1.341%	83,083	-1.203%
2025-11-10	8.0000	8.3800	7.8600	8.2000	+2.757%	114,279	+0.122%
2025-11-07	7.9100	7.9950	7.7348	7.9800	0.000%	87,712	+2.882%
2025-11-06	8.5600	8.5600	7.9100	7.9800	-6.776%	129,928	+2.882%
2025-11-05	8.9400	9.0050	8.5100	8.5600	-3.820%	56,083	-4.089%
2025-11-04	9.3600	9.3650	8.8800	8.9000	-6.611%	79,969	-7.753%
2025-11-03	9.3800	9.8899	9.2900	9.5300	+1.925%	126,459	-13.851%
2025-10-31	9.1600	9.3950	9.0000	9.3500	+1.630%	159,506	-12.193%
2025-10-30	9.1500	9.6000	9.1300	9.2000	0.000%	175,017	-10.761%
2025-10-29	9.9000	9.9440	9.1550	9.2000	-7.071%	136,017	-10.761%
2025-10-28	9.6900	10.0000	9.6500	9.9000	+2.167%	170,633	-17.071%
2025-10-27	10.5800	10.5800	9.5500	9.6900	-7.095%	263,350	-15.273%
2025-10-24	11.1500	11.1596	10.4100	10.4300	-5.696%	69,852	-21.285%
2025-10-23	10.9600	11.1800	10.8425	11.0600	+1.282%	124,437	-25.769%
2025-10-22	11.4400	11.6067	10.8500	10.9200	-4.211%	106,642	-24.817%
2025-10-21	11.3300	11.4299	11.1500	11.4000	+0.529%	45,672	-27.982%
2025-10-20	11.1400	11.5572	11.0600	11.3400	+2.717%	140,424	-27.601%
2025-10-17	11.5200	11.5200	11.0100	11.0400	-4.581%	81,101	-25.634%
2025-10-16	11.7200	11.7200	11.5000	11.5700	-1.111%	56,515	-29.041%
2025-10-15	11.7300	11.8800	11.5000	11.7000	+0.171%	108,353	-29.829%
2025-10-14	11.4700	11.7465	11.2325	11.6800	+1.742%	31,426	-29.709%
2025-10-13	11.5300	11.5550	11.2950	11.4800	+1.503%	50,151	-28.484%
2025-10-10	12.0500	12.0888	11.2250	11.3100	-5.750%	59,807	-27.409%
2025-10-09	12.0900	12.0900	11.9301	12.0000	0.000%	64,525	-31.583%
2025-10-08	11.9900	12.0900	11.8950	12.0000	+0.167%	35,071	-31.583%
2025-10-07	12.0400	12.0400	11.7800	11.9800	-0.581%	46,851	-31.469%
2025-10-06	12.1300	12.1400	12.0000	12.0500	+0.584%	45,423	-31.867%
2025-10-03	12.0200	12.2450	11.8700	11.9800	+0.167%	60,035	-31.469%
2025-10-02	12.0400	12.0400	11.8400	11.9600	-0.664%	23,393	-31.355%
2025-10-01	11.9400	12.2250	11.8101	12.0400	-0.166%	57,128	-31.811%
2025-09-30	11.8300	12.1200	11.8300	12.0600	+0.416%	59,403	-31.924%
2025-09-29	11.9700	12.1900	11.6850	12.0100	+0.334%	87,037	-31.640%
2025-09-26	11.6700	12.0700	11.6500	11.9700	+2.747%	66,936	-31.412%
2025-09-25	12.1600	12.1600	11.5000	11.6500	-5.130%	103,602	-29.528%
2025-09-24	12.4600	12.5000	12.2600	12.2800	-1.127%	25,804	-33.143%
2025-09-23	12.7200	12.7550	12.3400	12.4200	-1.429%	58,469	-33.897%
2025-09-22	12.2500	12.6850	12.2000	12.6000	+2.606%	76,298	-34.841%
2025-09-19	12.4000	12.5400	12.1600	12.2800	-0.888%	72,472	-33.143%
2025-09-18	12.2300	12.6000	12.2100	12.3900	+2.993%	87,997	-33.737%
2025-09-17	12.4000	12.5300	11.8050	12.0300	-2.275%	84,505	-31.754%
2025-09-16	12.3400	12.4000	12.2500	12.3100	-0.726%	46,557	-33.306%
2025-09-15	12.4600	12.6999	12.0950	12.4000	-0.561%	79,702	-33.790%
2025-09-12	12.8100	13.2850	12.3950	12.4700	-3.108%	38,197	-34.162%
2025-09-11	12.5700	13.2200	12.3500	12.8700	+2.713%	71,937	-36.208%
2025-09-10	11.9500	12.7300	11.6850	12.5300	+4.504%	115,667	-34.477%
2025-09-09	12.3600	12.3750	11.9450	11.9900	-1.962%	82,834	-31.526%
2025-09-08	12.3400	12.7500	12.0800	12.2300	-0.569%	108,322	-32.870%
2025-09-05	11.7500	12.3500	11.6200	12.3000	+5.761%	118,106	-33.252%
2025-09-04	11.8700	12.2000	11.5000	11.6300	-1.524%	57,131	-29.407%
2025-09-03	11.6400	12.0750	11.4650	11.8100	+0.170%	60,229	-30.483%
2025-09-02	12.5900	12.9354	11.6800	11.7900	-7.384%	65,118	-30.365%
2025-08-29	12.7000	12.8650	12.6600	12.7300	-0.313%	40,317	-35.507%
2025-08-28	12.6200	12.9299	12.3950	12.7700	+2.406%	36,722	-35.709%
2025-08-27	12.8900	13.3400	12.4600	12.4700	-3.108%	78,574	-34.162%
2025-08-26	12.5600	12.8750	12.5600	12.8700	+1.179%	33,863	-36.208%
2025-08-25	12.8900	12.8900	12.5836	12.7200	-1.624%	36,066	-35.456%
2025-08-22	12.3700	13.1900	12.2694	12.9300	+3.939%	63,777	-36.504%
2025-08-21	12.3600	12.7400	12.3400	12.4400	+0.729%	28,554	-34.003%
2025-08-20	12.5900	12.7900	12.1100	12.3500	-2.372%	91,755	-33.522%
2025-08-19	12.7600	13.1200	11.1500	12.6500	-1.249%	58,427	-35.099%
2025-08-18	12.7500	12.9800	12.4400	12.8100	+0.392%	56,827	-35.909%
2025-08-15	12.5500	12.9350	12.5500	12.7600	+1.917%	88,367	-35.658%
2025-08-14	12.7900	12.8400	12.0900	12.5200	-3.320%	105,058	-34.425%
2025-08-13	11.5200	13.1900	11.4792	12.9500	+15.832%	272,724	-36.602%
2025-08-12	11.2050	11.6372	11.1050	11.1800	+0.090%	88,277	-26.565%
2025-08-11	11.4300	11.5600	11.0849	11.1700	-2.189%	68,771	-26.500%
2025-08-08	11.2900	11.8663	11.2100	11.4200	+1.692%	51,586	-28.109%
2025-08-07	11.4000	11.4000	10.9875	11.2300	-1.491%	43,522	-26.892%
2025-08-06	11.3600	11.4600	11.0500	11.4000	+0.529%	22,799	-27.982%
2025-08-05	11.1600	11.5999	11.1150	11.3400	+1.978%	53,411	-27.601%
2025-08-04	11.1100	11.3400	10.9064	11.1200	+1.137%	26,442	-26.169%
2025-08-01	11.2500	11.2900	10.8100	10.9950	-3.637%	68,614	-25.330%
2025-07-31	11.6400	11.8100	11.3800	11.4100	-2.479%	45,559	-28.046%
2025-07-30	12.3000	12.3150	11.6700	11.7000	-3.862%	36,609	-29.829%
2025-07-29	12.3800	12.6682	12.0700	12.1700	-0.896%	45,590	-32.539%
2025-07-28	12.2100	12.5700	12.0300	12.2800	+1.237%	70,381	-33.143%
2025-07-25	12.4900	12.6738	12.0700	12.1300	-2.177%	19,797	-32.317%
2025-07-24	12.8200	12.8200	12.3000	12.4000	-3.049%	32,351	-33.790%
2025-07-23	12.9300	12.9400	12.6001	12.7900	+0.314%	20,960	-35.809%
2025-07-22	12.8400	13.0250	12.5257	12.7500	-0.468%	55,493	-35.608%
2025-07-21	12.9200	13.2200	12.7400	12.8100	+0.392%	49,258	-35.909%
2025-07-18	13.0700	13.0700	12.6700	12.7600	-1.467%	37,059	-35.658%
2025-07-17	12.1700	13.0100	12.1500	12.9500	+5.887%	81,371	-36.602%
2025-07-16	12.6700	12.9450	12.2100	12.2300	-3.167%	49,895	-32.870%
2025-07-15	12.9100	13.0000	12.5000	12.6300	-1.636%	46,461	-34.996%
2025-07-14	13.2100	13.2450	12.5078	12.8400	-3.240%	119,288	-36.059%
2025-07-11	13.7100	13.7100	13.2000	13.2700	-4.326%	98,391	-38.131%
2025-07-10	14.1400	14.2100	13.8400	13.8700	-2.117%	27,436	-40.807%
2025-07-09	13.8600	14.2600	13.7950	14.1700	+1.869%	43,211	-42.061%
2025-07-08	13.6700	14.0264	13.3950	13.9100	+1.756%	63,025	-40.978%
2025-07-07	13.8400	13.8400	13.4750	13.6700	-1.831%	64,244	-39.941%
2025-07-03	13.7500	13.9950	13.7500	13.9250	+1.383%	14,568	-41.041%
2025-07-02	13.6400	13.8000	13.3185	13.7350	+1.741%	57,267	-40.226%
2025-07-01	13.0300	13.9000	12.9000	13.5000	+3.409%	107,451	-39.185%
2025-06-30	13.1800	13.5000	12.9500	13.0550	-0.948%	80,613	-37.112%
2025-06-27	14.0900	14.0900	13.0900	13.1800	-5.991%	118,014	-37.709%
2025-06-26	14.3200	14.4200	12.6000	14.0200	-2.706%	163,682	-41.441%
2025-06-25	15.4200	15.4200	14.4000	14.4100	-7.092%	82,552	-43.026%
2025-06-24	15.7600	15.8000	15.3000	15.5100	-0.193%	16,847	-47.066%
2025-06-23	15.5600	15.5900	15.0005	15.5400	-0.193%	15,803	-47.169%
2025-06-20	15.8800	15.8800	15.4300	15.5700	-0.954%	58,381	-47.270%
2025-06-18	15.6300	15.9600	15.5100	15.7200	0.000%	26,396	-47.774%
2025-06-17	15.9900	16.2000	15.5600	15.7200	-1.256%	55,759	-47.774%
2025-06-16	16.1800	16.2500	15.6000	15.9200	-0.500%	67,060	-48.430%
2025-06-13	16.0100	16.8500	15.5000	16.0000	-1.780%	60,162	-48.688%
2025-06-12	16.5900	16.5900	15.9300	16.2900	-2.044%	16,628	-49.601%
2025-06-11	16.9200	16.9200	16.5300	16.6300	-0.657%	29,704	-50.631%
2025-06-10	16.3600	16.7900	16.0100	16.7400	+2.699%	33,075	-50.956%
2025-06-09	16.4950	16.4950	16.1000	16.3000	+0.308%	17,152	-49.632%
2025-06-06	16.2600	16.5000	16.0200	16.2500	+1.817%	30,713	-49.477%
2025-06-05	16.2821	16.3150	15.8200	15.9600	+0.251%	31,131	-48.559%
2025-06-04	15.8500	16.1550	15.5701	15.9200	-0.500%	27,253	-48.430%
2025-06-03	15.5900	16.5700	15.5900	16.0000	+2.302%	32,792	-48.688%
2025-06-02	15.5100	15.8182	15.2196	15.6400	+0.838%	77,762	-47.506%
2025-05-30	15.4600	15.7599	15.3800	15.5100	+0.259%	46,927	-47.066%
2025-05-29	15.2900	15.5550	15.0300	15.4700	+2.180%	85,594	-46.930%
2025-05-28	14.8300	15.1800	14.3400	15.1400	+1.475%	95,554	-45.773%
2025-05-27	14.7000	15.1188	14.4560	14.9200	+3.181%	27,145	-44.973%
2025-05-23	14.3900	15.1000	14.3300	14.4600	-1.966%	28,797	-43.223%
2025-05-22	14.4100	15.0400	14.0500	14.7500	+0.683%	30,598	-44.339%
2025-05-21	14.9700	15.7000	14.4800	14.6500	-3.364%	23,379	-43.959%
2025-05-20	15.3800	15.4600	14.7900	15.1600	+1.405%	24,613	-45.844%
2025-05-19	15.5600	15.9289	14.8400	14.9500	-3.611%	38,010	-45.084%
2025-05-16	15.1000	15.9100	14.6000	15.5100	+4.515%	61,301	-47.066%
2025-05-15	16.0800	16.0800	14.6950	14.8400	-7.250%	71,828	-44.677%
2025-05-14	17.4285	17.4285	15.0500	16.0000	-1.356%	136,224	-48.688%
2025-05-13	15.9000	16.3487	15.3800	16.2200	+2.399%	51,759	-49.383%
2025-05-12	16.4900	16.4900	15.5000	15.8400	+1.020%	31,611	-48.169%
2025-05-09	15.8400	16.0090	15.3100	15.6800	-0.381%	16,351	-47.640%
2025-05-08	15.2000	16.1500	15.2000	15.7400	+3.963%	36,555	-47.840%
2025-05-07	15.1750	15.3646	14.9400	15.1400	+0.398%	26,068	-45.773%
2025-05-06	15.0800	15.4600	14.6200	15.0800	-1.180%	23,890	-45.557%
2025-05-05	15.6200	15.9200	15.1800	15.2600	-3.295%	34,366	-46.199%
2025-05-02	15.8100	16.1316	15.5500	15.7800	+1.089%	29,618	-47.972%
2025-05-01	15.6600	16.2000	15.4500	15.6100	+0.580%	27,079	-47.406%
2025-04-30	15.6500	15.8850	15.0600	15.5200	-2.696%	32,693	-47.101%
2025-04-29	15.4500	16.0400	14.6000	15.9500	+2.771%	51,868	-48.527%
2025-04-28	15.3800	15.5495	15.0000	15.5200	+0.779%	75,581	-47.101%
2025-04-25	15.2400	15.5300	15.0800	15.4000	+0.358%	33,595	-46.688%
2025-04-24	15.3400	15.6518	15.0791	15.3450	+0.033%	39,843	-46.497%
2025-04-23	16.1600	16.3108	15.1945	15.3400	-1.981%	35,658	-46.480%
2025-04-22	15.1600	15.9300	14.8500	15.6500	+2.589%	44,881	-47.540%
2025-04-21	15.7900	16.1600	14.7900	15.2550	-3.875%	36,915	-46.182%
2025-04-17	15.9400	16.0000	15.4650	15.8700	-0.936%	34,258	-48.267%
2025-04-16	16.6800	17.0114	15.8000	16.0200	-1.172%	26,500	-48.752%
2025-04-15	17.2000	17.2650	16.1400	16.2100	-5.756%	44,572	-49.352%
2025-04-14	17.1300	17.3000	16.5500	17.2000	+2.625%	55,556	-52.267%
2025-04-11	16.2600	16.9216	16.0400	16.7600	+2.445%	56,845	-51.014%
2025-04-10	15.8600	16.4800	15.7200	16.3600	+0.615%	47,144	-49.817%
2025-04-09	14.6400	16.8600	14.6400	16.2600	+7.044%	99,413	-49.508%