Dark

VERI
Veritone, Inc. Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 3:08:04 PM EDT

0.7600USD-36.126%(-0.4300)22,966,094

0.7500Bid 0.7500Ask 0.0000Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

0.7971USD-33.017%(-0.3929)497,270

After-hours

Sep 30, 2026 4:22:30 PM EDT

1.19USD-1.636%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.76000	0.79000	0.720000	0.7600	-36.134%	22,966,094	0.000%
2026-09-30	1.33000	1.36500	1.105000	1.1900	-9.848%	4,095,580	-36.134%
2026-09-29	1.28000	1.33000	1.265000	1.3200	+3.125%	1,517,277	-42.424%
2026-09-28	1.29000	1.31000	1.250100	1.2800	-2.290%	1,868,040	-40.625%
2026-09-25	1.34000	1.40000	1.290000	1.3100	-1.504%	2,572,050	-41.985%
2026-09-24	1.29000	1.34000	1.250000	1.3300	+3.101%	2,171,483	-42.857%
2026-09-23	1.30000	1.35000	1.240000	1.2900	+0.781%	2,879,885	-41.085%
2026-09-22	1.21000	1.29000	1.170000	1.2800	+9.402%	2,394,573	-40.625%
2026-09-21	1.11000	1.25000	1.110000	1.1700	+6.364%	3,567,384	-35.043%
2026-09-18	1.08000	1.11000	1.050000	1.1000	+1.852%	2,695,937	-30.909%
2026-09-17	1.09000	1.13970	1.070000	1.0800	-0.917%	2,217,001	-29.630%
2026-09-16	1.11000	1.11810	1.040000	1.0900	-1.802%	2,214,354	-30.275%
2026-09-15	1.12500	1.20000	1.065000	1.1100	-3.478%	2,731,775	-31.532%
2026-09-14	1.03500	1.18000	0.980100	1.1500	+10.577%	7,441,062	-33.913%
2026-09-11	0.86850	1.07500	0.868500	1.0400	+18.155%	5,272,121	-26.923%
2026-09-10	0.85000	0.89000	0.835000	0.8802	+2.611%	1,048,709	-13.656%
2026-09-09	0.91500	0.91500	0.847100	0.8578	-6.303%	1,506,117	-11.401%
2026-09-08	0.90000	0.96880	0.882000	0.9155	+0.993%	2,106,697	-16.985%
2026-09-04	0.81750	0.90990	0.800000	0.9065	+10.012%	3,132,378	-16.161%
2026-09-03	0.80410	0.84450	0.804100	0.8240	+2.475%	2,502,596	-7.767%
2026-09-02	0.79000	0.82000	0.770000	0.8041	+2.433%	2,956,967	-5.484%
2026-09-01	0.78400	0.81580	0.760000	0.7850	-1.096%	1,727,681	-3.185%
2026-08-31	0.79830	0.82000	0.755451	0.7937	-0.576%	2,688,182	-4.246%
2026-08-28	0.81650	0.81979	0.783600	0.7983	-2.646%	1,423,590	-4.798%
2026-08-27	0.82000	0.85000	0.795700	0.8200	+2.334%	2,614,953	-7.317%
2026-08-26	0.87450	0.88000	0.788300	0.8013	-7.897%	5,060,642	-5.154%
2026-08-25	0.92300	0.92560	0.852800	0.8700	+1.612%	2,819,383	-12.644%
2026-08-24	0.85745	0.93790	0.830201	0.8562	-0.372%	3,999,269	-11.236%
2026-08-21	0.86010	0.88500	0.803000	0.8594	+1.728%	6,685,139	-11.566%
2026-08-20	0.96270	0.96350	0.822000	0.8448	-12.547%	9,529,266	-10.038%
2026-08-19	1.00000	1.01000	0.962000	0.9660	-2.944%	10,770,272	-21.325%
2026-08-18	1.05000	1.07500	0.952000	0.9953	-8.267%	15,002,300	-23.641%
2026-08-17	1.15000	1.15000	1.055000	1.0850	-5.652%	2,954,363	-29.954%
2026-08-14	1.14000	1.28880	1.100000	1.1500	-22.819%	9,193,563	-33.913%
2026-08-13	1.55000	1.57500	1.450000	1.4900	-1.974%	5,926,250	-48.993%
2026-08-12	1.50000	1.55000	1.440000	1.5200	+2.013%	2,897,182	-50.000%
2026-08-11	1.47000	1.50000	1.410000	1.4900	+3.472%	2,510,707	-48.993%
2026-08-10	1.35000	1.50000	1.335000	1.4400	+9.924%	4,160,067	-47.222%
2026-08-07	1.27800	1.34000	1.270000	1.3100	+4.800%	2,346,625	-41.985%
2026-08-06	1.17000	1.27000	1.150000	1.2500	+4.167%	2,114,254	-39.200%
2026-08-05	1.23000	1.23000	1.160000	1.2000	-0.826%	1,210,645	-36.667%
2026-08-04	1.14000	1.23000	1.120000	1.2100	+9.009%	2,564,496	-37.190%
2026-08-03	1.11000	1.15000	1.090000	1.1100	+1.835%	2,562,685	-31.532%
2026-07-31	1.07000	1.09000	1.020000	1.0900	+3.810%	2,095,497	-30.275%
2026-07-30	0.99680	1.07000	0.996500	1.0500	+5.116%	2,253,811	-27.619%
2026-07-29	1.04000	1.05000	0.980000	0.9989	-3.952%	3,371,413	-23.916%
2026-07-28	1.07000	1.09000	1.020000	1.0400	-3.704%	1,260,331	-26.923%
2026-07-27	1.06000	1.10000	1.030000	1.0800	+3.846%	1,429,376	-29.630%
2026-07-24	1.07000	1.10870	1.013600	1.0400	-1.887%	2,010,146	-26.923%
2026-07-23	1.10000	1.13500	1.030000	1.0600	-6.195%	2,780,555	-28.302%
2026-07-22	1.12000	1.18500	1.090000	1.1300	+0.893%	2,958,934	-32.743%
2026-07-21	1.05000	1.13000	1.050000	1.1200	+6.667%	1,799,073	-32.143%
2026-07-20	1.02000	1.08000	1.000000	1.0500	+2.941%	1,710,788	-27.619%
2026-07-17	1.02000	1.03920	0.986800	1.0200	-0.971%	1,601,019	-25.490%
2026-07-16	1.03000	1.07000	0.990100	1.0300	-0.962%	3,345,722	-26.214%
2026-07-15	1.07000	1.11000	1.030000	1.0400	-2.804%	1,987,078	-26.923%
2026-07-14	1.12000	1.13000	1.060000	1.0700	-2.727%	1,580,822	-28.972%
2026-07-13	1.15000	1.19000	1.080000	1.1000	-6.780%	2,667,204	-30.909%
2026-07-10	1.20000	1.21500	1.140000	1.1800	-1.667%	2,525,074	-35.593%
2026-07-09	1.19000	1.25000	1.160000	1.2000	+1.695%	2,740,766	-36.667%
2026-07-08	1.26000	1.26000	1.160000	1.1800	-5.976%	2,120,912	-35.593%
2026-07-07	1.37000	1.37000	1.220000	1.2550	-7.721%	2,443,335	-39.442%
2026-07-06	1.32000	1.39000	1.320000	1.3600	+3.817%	1,253,229	-44.118%
2026-07-02	1.46000	1.49000	1.290000	1.3100	-9.028%	3,190,831	-41.985%
2026-07-01	1.36000	1.54000	1.360000	1.4400	+5.109%	2,957,479	-47.222%
2026-06-30	1.32000	1.38500	1.310000	1.3700	+4.580%	3,133,352	-44.526%
2026-06-29	1.38000	1.38000	1.285000	1.3100	-3.676%	2,173,209	-41.985%
2026-06-26	1.28000	1.42500	1.270000	1.3600	+6.250%	14,140,287	-44.118%
2026-06-25	1.33000	1.35500	1.280000	1.2800	-4.478%	2,368,256	-40.625%
2026-06-24	1.42000	1.43000	1.330000	1.3400	-5.634%	2,156,594	-43.284%
2026-06-23	1.34000	1.47000	1.340000	1.4200	+2.158%	1,481,664	-46.479%
2026-06-22	1.41000	1.51900	1.390000	1.3900	-2.797%	1,991,575	-45.324%
2026-06-18	1.46500	1.49000	1.410000	1.4300	-1.379%	2,373,178	-46.853%
2026-06-17	1.51000	1.54000	1.440000	1.4500	-3.333%	1,845,046	-47.586%
2026-06-16	1.54000	1.58000	1.480000	1.5000	-1.961%	1,991,716	-49.333%
2026-06-15	1.59000	1.65000	1.530000	1.5300	0.000%	2,607,882	-50.327%
2026-06-12	1.57000	1.62000	1.530000	1.5300	-2.548%	2,284,095	-50.327%
2026-06-11	1.59000	1.62000	1.555000	1.5700	-1.258%	2,089,262	-51.592%
2026-06-10	1.59000	1.70000	1.570000	1.5900	-1.242%	2,150,853	-52.201%
2026-06-09	1.68000	1.72990	1.580000	1.6100	-5.294%	2,354,003	-52.795%
2026-06-08	1.78000	1.78000	1.690000	1.7000	-0.585%	1,579,862	-55.294%
2026-06-05	1.87000	1.87000	1.670000	1.7100	-8.065%	3,047,886	-55.556%
2026-06-04	1.84000	1.95990	1.825000	1.8600	+2.198%	2,066,011	-59.140%
2026-06-03	1.98000	1.98000	1.820000	1.8200	-8.543%	2,803,283	-58.242%
2026-06-02	2.07000	2.08000	1.980000	1.9900	-4.327%	3,467,482	-61.809%
2026-06-01	2.08000	2.19500	2.000000	2.0800	-1.887%	4,682,197	-63.462%
2026-05-29	2.09500	2.15000	2.040000	2.1200	+0.952%	3,019,502	-64.151%
2026-05-28	2.03000	2.14000	1.990000	2.1000	+5.000%	3,474,263	-63.810%
2026-05-27	2.07000	2.10000	2.000000	2.0000	-4.306%	2,279,432	-62.000%
2026-05-26	2.16000	2.26000	2.070000	2.0900	-2.336%	3,810,671	-63.636%
2026-05-22	2.25000	2.32500	2.140000	2.1400	-6.140%	3,453,712	-64.486%
2026-05-21	1.95000	2.31500	1.942500	2.2800	+16.327%	4,929,830	-66.667%
2026-05-20	1.95000	1.98000	1.911800	1.9600	+1.554%	1,792,689	-61.224%
2026-05-19	1.99000	2.05970	1.930000	1.9300	-3.500%	1,986,327	-60.622%
2026-05-18	2.03000	2.04550	1.930000	2.0000	-3.382%	3,201,211	-62.000%
2026-05-15	2.02000	2.10000	1.970000	2.0700	0.000%	2,595,637	-63.285%
2026-05-14	2.00000	2.15500	1.960000	2.0700	+2.730%	2,952,189	-63.285%
2026-05-13	1.96000	2.05100	1.920000	2.0150	+2.284%	2,757,717	-62.283%
2026-05-12	1.99000	2.07000	1.885000	1.9700	-11.659%	5,354,054	-61.421%
2026-05-11	2.14000	2.27000	2.090000	2.2300	+4.695%	3,355,462	-65.919%
2026-05-08	2.10000	2.14500	1.990000	2.1300	+2.404%	2,605,543	-64.319%
2026-05-07	2.13000	2.13000	2.030000	2.0800	-3.704%	2,490,360	-63.462%
2026-05-06	2.20000	2.20000	2.065000	2.1600	-0.917%	2,258,074	-64.815%
2026-05-05	2.25000	2.28000	2.130000	2.1800	-1.802%	2,492,740	-65.138%
2026-05-04	2.17000	2.38000	2.155000	2.2200	+2.304%	2,644,822	-65.766%
2026-05-01	2.08000	2.19000	2.064000	2.1700	+5.854%	2,353,244	-64.977%
2026-04-30	2.07000	2.10000	2.020000	2.0500	+0.490%	1,606,740	-62.927%
2026-04-29	2.14000	2.14000	2.030000	2.0400	-5.991%	1,380,572	-62.745%
2026-04-28	2.15000	2.18010	2.050000	2.1700	-0.459%	1,925,490	-64.977%
2026-04-27	2.23000	2.28000	2.140900	2.1800	-2.242%	1,521,743	-65.138%
2026-04-24	2.24000	2.24990	2.105000	2.2300	+2.294%	2,212,497	-65.919%
2026-04-23	2.33000	2.34000	2.153400	2.1800	-8.787%	2,118,041	-65.138%
2026-04-22	2.44000	2.53000	2.320000	2.3900	+1.271%	2,735,975	-68.201%
2026-04-21	2.32000	2.52000	2.320000	2.3600	+3.057%	3,525,655	-67.797%
2026-04-20	2.11000	2.30000	2.105000	2.2900	+6.512%	2,499,606	-66.812%
2026-04-17	2.15000	2.27000	2.115000	2.1500	+1.896%	3,814,349	-64.651%
2026-04-16	2.15000	2.18000	2.050000	2.1100	+0.957%	3,324,795	-63.981%
2026-04-15	2.28000	2.31000	2.075000	2.0900	-8.333%	5,519,528	-63.636%
2026-04-14	2.09000	2.32000	2.082700	2.2800	+12.315%	3,154,060	-66.667%
2026-04-13	1.85000	2.04000	1.820000	2.0300	+7.979%	1,731,474	-62.562%
2026-04-10	1.91000	1.95000	1.860000	1.8800	-0.529%	1,476,254	-59.574%
2026-04-09	1.95000	1.96000	1.835000	1.8900	-3.571%	2,109,562	-59.788%
2026-04-08	2.01000	2.16000	1.930000	1.9600	+5.946%	2,568,578	-61.224%
2026-04-07	1.90000	1.94000	1.850000	1.8500	-5.128%	1,969,992	-58.919%
2026-04-06	1.85000	1.95000	1.835000	1.9500	+6.557%	2,193,133	-61.026%
2026-04-02	1.71000	1.83000	1.710000	1.8300	+2.235%	1,629,294	-58.470%
2026-04-01	2.01000	2.04000	1.770000	1.7900	-9.137%	4,606,600	-57.542%
2026-03-31	1.72000	2.02000	1.710000	1.9700	+15.882%	3,703,943	-61.421%
2026-03-30	1.84500	1.88000	1.630000	1.7000	-7.609%	6,292,576	-55.294%
2026-03-27	2.44000	2.48000	1.800000	1.8400	-29.502%	11,675,676	-58.696%
2026-03-26	2.69000	2.85850	2.595000	2.6100	-2.974%	6,963,971	-70.881%
2026-03-25	2.69000	2.78000	2.630000	2.6900	+3.065%	1,700,166	-71.747%
2026-03-24	2.76000	2.78500	2.585000	2.6100	-6.452%	1,496,534	-70.881%
2026-03-23	2.77000	2.82000	2.710000	2.7900	+2.952%	1,515,365	-72.760%
2026-03-20	2.70000	2.74000	2.640000	2.7100	-0.733%	1,559,138	-71.956%
2026-03-19	2.70000	2.80000	2.650000	2.7300	-0.727%	1,544,352	-72.161%
2026-03-18	2.84000	2.88000	2.730000	2.7500	-3.846%	1,549,967	-72.364%
2026-03-17	2.82000	2.87000	2.790000	2.8600	+2.143%	1,361,483	-73.427%
2026-03-16	2.90000	3.00000	2.780000	2.8000	-2.098%	1,551,789	-72.857%
2026-03-13	2.91000	3.04000	2.785000	2.8600	-1.379%	1,825,376	-73.427%
2026-03-12	2.99000	3.06000	2.860000	2.9000	-5.537%	2,047,506	-73.793%
2026-03-11	3.16000	3.33610	2.980000	3.0700	-2.229%	2,988,589	-75.244%
2026-03-10	3.10000	3.29740	3.060000	3.1400	+1.290%	3,847,837	-75.796%
2026-03-09	2.95000	3.11000	2.865000	3.1000	+4.027%	1,847,766	-75.484%
2026-03-06	3.01000	3.14000	2.950000	2.9800	-1.974%	1,829,384	-74.497%
2026-03-05	2.92000	3.09620	2.890000	3.0400	+3.754%	2,243,857	-75.000%
2026-03-04	2.90000	3.06840	2.890000	2.9300	+3.169%	1,975,119	-74.061%
2026-03-03	2.79000	2.89500	2.720000	2.8400	-2.405%	1,404,942	-73.239%
2026-03-02	2.69000	2.94000	2.650000	2.9100	+3.191%	1,376,517	-73.883%
2026-02-27	2.83000	2.83500	2.761000	2.8200	-5.686%	1,827,690	-73.050%
2026-02-26	2.99000	3.02000	2.850000	2.9900	+1.014%	1,211,606	-74.582%
2026-02-25	2.89000	3.01970	2.870000	2.9600	+4.965%	1,527,527	-74.324%
2026-02-24	2.76000	2.87000	2.731000	2.8200	+1.805%	1,134,235	-73.050%
2026-02-23	2.79000	2.84000	2.750000	2.7700	-2.120%	1,329,197	-72.563%
2026-02-20	2.95000	3.03000	2.820000	2.8300	-5.667%	1,773,905	-73.145%
2026-02-19	3.02000	3.04000	2.930000	3.0000	-2.597%	1,664,340	-74.667%
2026-02-18	3.03000	3.16000	2.950000	3.0800	+1.650%	1,123,928	-75.325%
2026-02-17	3.13000	3.16990	2.990100	3.0300	-5.016%	1,561,804	-74.917%
2026-02-13	3.13000	3.29500	3.060000	3.1900	+2.244%	1,130,174	-76.176%
2026-02-12	3.23000	3.26000	2.930000	3.1200	-4.294%	2,418,500	-75.641%
2026-02-11	3.34000	3.37030	3.150000	3.2600	-2.102%	957,776	-76.687%
2026-02-10	3.41000	3.45000	3.320000	3.3300	-1.770%	1,305,544	-77.177%
2026-02-09	3.36000	3.48000	3.230000	3.3900	+1.194%	1,791,270	-77.581%
2026-02-06	3.10000	3.37000	3.090000	3.3500	+12.040%	2,722,274	-77.313%
2026-02-05	3.18000	3.25500	2.970000	2.9900	-9.668%	2,644,302	-74.582%
2026-02-04	3.65000	3.65000	3.210000	3.3100	-11.260%	4,585,662	-77.039%
2026-02-03	3.73000	3.85000	3.505000	3.7300	+1.635%	3,920,999	-79.625%
2026-02-02	3.61000	4.07000	3.580000	3.6700	+2.801%	5,106,889	-79.292%
2026-01-30	3.51000	3.72990	3.510000	3.5700	+1.420%	2,284,052	-78.711%
2026-01-29	3.78000	3.79000	3.455000	3.5200	-8.094%	3,217,983	-78.409%
2026-01-28	3.88000	3.91000	3.700000	3.8300	-1.034%	2,194,813	-80.157%
2026-01-27	3.86000	3.91500	3.722500	3.8700	+1.044%	1,965,827	-80.362%
2026-01-26	4.02000	4.04170	3.802000	3.8300	-5.897%	2,208,187	-80.157%
2026-01-23	4.14000	4.17500	4.020000	4.0700	-1.453%	1,460,012	-81.327%
2026-01-22	4.09000	4.24880	4.070000	4.1300	+2.993%	1,816,008	-81.598%
2026-01-21	4.15000	4.22000	3.800000	4.0100	-2.195%	4,212,879	-81.047%
2026-01-20	4.24000	4.26000	4.030000	4.1000	-7.865%	2,718,139	-81.463%
2026-01-16	4.37000	4.51000	4.370000	4.4500	+1.831%	2,047,921	-82.921%
2026-01-15	4.59000	4.65000	4.360000	4.3700	-4.585%	2,270,646	-82.609%
2026-01-14	4.63000	4.64500	4.400000	4.5800	-1.293%	1,807,017	-83.406%
2026-01-13	4.70000	4.77000	4.563700	4.6400	-0.855%	1,376,725	-83.621%
2026-01-12	4.69000	4.71530	4.460200	4.6800	-0.213%	2,248,253	-83.761%
2026-01-09	4.85000	4.86000	4.670000	4.6900	-2.292%	1,647,990	-83.795%
2026-01-08	4.81000	4.93000	4.750000	4.8000	-0.208%	1,624,601	-84.167%
2026-01-07	4.98000	4.98000	4.780000	4.8100	-2.632%	1,477,667	-84.200%
2026-01-06	5.09000	5.15000	4.800000	4.9400	-3.137%	2,506,317	-84.615%
2026-01-05	4.90000	5.24000	4.840000	5.1000	+6.472%	3,247,014	-85.098%
2026-01-02	4.82000	4.85000	4.630000	4.7900	+3.011%	2,020,656	-84.134%
2025-12-31	4.56000	4.80000	4.560000	4.6500	+0.868%	2,874,664	-83.656%
2025-12-30	4.79000	4.92000	4.590000	4.6100	-3.354%	2,027,925	-83.514%
2025-12-29	4.92000	5.05790	4.740000	4.7700	-5.169%	2,274,052	-84.067%
2025-12-26	5.13000	5.13000	4.890000	5.0300	-1.949%	1,669,140	-84.891%
2025-12-24	5.06000	5.17000	5.020000	5.1300	+0.984%	838,318	-85.185%
2025-12-23	5.00000	5.22300	4.930000	5.0800	-0.392%	2,164,639	-85.039%
2025-12-22	5.11000	5.37000	5.030000	5.1000	+1.796%	2,485,286	-85.098%
2025-12-19	5.00000	5.12500	4.930000	5.0100	+1.623%	4,787,819	-84.830%
2025-12-18	5.03000	5.23990	4.840000	4.9300	+1.440%	2,946,575	-84.584%
2025-12-17	5.34000	5.44000	4.840000	4.8600	-7.605%	3,381,977	-84.362%
2025-12-16	5.08000	5.32000	5.035000	5.2600	+1.349%	2,461,115	-85.551%
2025-12-15	5.70000	5.71000	5.180000	5.1900	-8.787%	3,845,370	-85.356%
2025-12-12	6.04000	6.13000	5.620000	5.6900	-5.950%	3,169,963	-86.643%
2025-12-11	5.80000	6.10000	5.720000	6.0500	+3.419%	3,097,530	-87.438%
2025-12-10	5.68000	6.00000	5.540000	5.8500	+3.540%	3,060,671	-87.009%
2025-12-09	5.47000	5.71500	5.390000	5.6500	+1.986%	2,825,187	-86.549%
2025-12-08	5.22000	5.62000	5.210000	5.5400	+6.334%	3,344,898	-86.282%
2025-12-05	5.48000	5.48000	5.180300	5.2100	-5.100%	3,096,693	-85.413%
2025-12-04	5.40000	5.52000	5.320000	5.4900	+0.549%	4,286,908	-86.157%
2025-12-03	5.03000	5.50500	4.920000	5.4600	+8.333%	5,053,487	-86.081%
2025-12-02	4.37000	5.09000	4.350000	5.0400	+17.209%	6,747,666	-84.921%
2025-12-01	4.30000	4.46500	4.160000	4.3000	-1.376%	2,886,667	-82.326%
2025-11-28	4.34000	4.50000	4.280000	4.3600	+1.395%	2,078,109	-82.569%
2025-11-26	4.28000	4.34000	4.109100	4.3000	+1.896%	2,474,675	-82.326%
2025-11-25	4.13000	4.22000	3.950000	4.2200	+3.178%	2,426,966	-81.991%
2025-11-24	3.98000	4.12000	3.880000	4.0900	+3.283%	2,400,740	-81.418%
2025-11-21	3.86000	3.98990	3.590000	3.9600	+2.591%	4,202,838	-80.808%
2025-11-20	4.25000	4.50000	3.830000	3.8600	-3.980%	4,139,535	-80.311%
2025-11-19	4.28000	4.31000	3.925000	4.0200	-5.634%	5,041,248	-81.095%
2025-11-18	4.24000	4.35000	4.105000	4.2600	-1.843%	2,960,488	-82.160%
2025-11-17	4.22000	4.50500	4.140000	4.3400	+0.930%	4,083,359	-82.488%
2025-11-14	3.94000	4.44000	3.940000	4.3000	+0.703%	5,894,997	-82.326%
2025-11-13	4.99000	5.04000	4.180000	4.2700	-15.613%	12,205,839	-82.201%
2025-11-12	5.32000	5.47000	4.980000	5.0600	-3.250%	4,058,680	-84.980%
2025-11-11	5.28000	5.34000	5.080000	5.2300	-2.607%	3,349,474	-85.468%
2025-11-10	5.87000	5.89000	5.165000	5.3700	-5.954%	6,215,459	-85.847%
2025-11-07	5.78000	5.95000	5.145000	5.7100	-10.642%	7,627,481	-86.690%
2025-11-06	6.90000	6.90000	6.255000	6.3900	-4.484%	8,152,386	-88.106%
2025-11-05	6.26000	6.74000	5.990000	6.6900	+8.428%	5,593,588	-88.640%
2025-11-04	6.30000	6.49000	5.945000	6.1700	-8.185%	9,086,440	-87.682%
2025-11-03	6.39000	6.72000	6.120000	6.7200	+7.348%	6,525,823	-88.690%
2025-10-31	6.27000	6.32800	5.925000	6.2600	+4.073%	5,231,979	-87.859%
2025-10-30	6.29000	6.33000	5.900000	6.0150	-5.573%	5,314,982	-87.365%
2025-10-29	6.75000	6.79000	6.320000	6.3700	-4.498%	5,289,819	-88.069%
2025-10-28	7.53000	7.53000	6.655000	6.6700	-8.630%	7,360,214	-88.606%
2025-10-27	7.45500	7.77000	7.155000	7.3000	+1.671%	8,537,216	-89.589%
2025-10-24	6.30000	7.20000	6.205000	7.1800	+16.938%	12,332,168	-89.415%
2025-10-23	5.76000	6.47000	5.700200	6.1400	+9.643%	8,505,055	-87.622%
2025-10-22	5.84000	5.85000	5.420000	5.6000	-6.198%	6,137,748	-86.429%
2025-10-21	6.10000	6.21990	5.760000	5.9700	-2.131%	5,659,167	-87.270%
2025-10-20	6.53000	6.79990	6.080000	6.1000	-2.400%	8,392,870	-87.541%
2025-10-17	6.40000	6.55000	6.040000	6.2500	-3.846%	7,826,347	-87.840%
2025-10-16	6.95000	7.31000	6.425000	6.5000	-22.527%	26,753,754	-88.308%
2025-10-15	7.92500	9.42000	7.470000	8.3900	+53.663%	46,724,971	-90.942%
2025-10-14	5.06000	5.69000	4.765000	5.4600	+4.398%	13,741,291	-86.081%
2025-10-13	4.92000	5.25500	4.870000	5.2300	+9.644%	4,528,872	-85.468%
2025-10-10	5.30000	5.58000	4.750000	4.7700	-9.143%	7,250,367	-84.067%
2025-10-09	5.00000	5.27000	4.873700	5.2500	+4.374%	4,170,954	-85.524%
2025-10-08	5.23000	5.30400	4.810000	5.0300	-4.190%	7,806,728	-84.891%
2025-10-07	5.64000	5.83000	5.190000	5.2500	-5.063%	6,758,916	-85.524%
2025-10-06	5.66000	5.70000	5.220000	5.5300	-1.073%	7,026,406	-86.257%
2025-10-03	5.58000	6.09000	5.360000	5.5900	+5.671%	11,710,299	-86.404%
2025-10-02	5.09000	5.37500	4.910100	5.2900	+9.524%	6,847,483	-85.633%
2025-10-01	4.76000	4.96500	4.660000	4.8300	+0.207%	4,422,347	-84.265%
2025-09-30	4.66000	4.87000	4.560000	4.8200	+0.837%	4,135,020	-84.232%
2025-09-29	5.08000	5.19000	4.750000	4.7800	-5.906%	5,461,300	-84.100%
2025-09-26	5.58000	5.69000	5.020000	5.0800	-8.961%	6,038,788	-85.039%
2025-09-25	5.22500	6.18000	5.170000	5.5800	+0.360%	8,168,325	-86.380%
2025-09-24	6.02000	6.12000	5.460000	5.5600	-5.922%	7,764,755	-86.331%
2025-09-23	6.04000	6.42500	5.830000	5.9100	+3.684%	11,560,169	-87.140%
2025-09-22	5.77500	6.16000	5.410000	5.7000	+6.542%	13,399,465	-86.667%
2025-09-19	4.26220	5.40000	4.257200	5.3500	+27.990%	16,265,087	-85.794%
2025-09-18	4.22000	4.30000	4.020000	4.1800	+1.951%	5,872,857	-81.818%
2025-09-17	3.80000	4.19000	3.760000	4.1000	+9.920%	7,897,376	-81.463%
2025-09-16	4.01000	4.02000	3.700000	3.7300	-4.847%	3,591,970	-79.625%
2025-09-15	3.80000	4.04000	3.610000	3.9200	+5.094%	4,685,311	-80.612%
2025-09-12	3.65000	4.29000	3.630000	3.7300	+5.666%	9,969,682	-79.625%
2025-09-11	3.19000	3.55000	3.030000	3.5300	-3.022%	14,594,543	-78.470%
2025-09-10	3.90000	4.13000	3.590100	3.6400	-5.208%	10,275,902	-79.121%
2025-09-09	2.83000	3.94000	2.830000	3.8400	+46.008%	18,153,457	-80.208%
2025-09-08	2.70000	2.71000	2.570000	2.6300	-1.128%	2,074,370	-71.103%
2025-09-05	2.79000	2.82000	2.590000	2.6600	-3.623%	1,520,767	-71.429%
2025-09-04	2.93000	2.95000	2.674900	2.7600	-6.757%	2,236,662	-72.464%
2025-09-03	3.10000	3.16000	2.910000	2.9600	-4.823%	1,764,415	-74.324%
2025-09-02	3.00000	3.11000	2.830000	3.1100	+1.967%	2,241,060	-75.563%
2025-08-29	2.90000	3.07000	2.710000	3.0500	+6.272%	3,404,610	-75.082%
2025-08-28	3.01000	3.09990	2.840000	2.8700	-5.592%	2,716,502	-73.519%
2025-08-27	2.89800	3.20000	2.830000	3.0400	+4.110%	5,599,225	-75.000%
2025-08-26	2.37000	2.97000	2.370000	2.9200	+24.255%	7,541,868	-73.973%
2025-08-25	2.36000	2.41000	2.270000	2.3500	-0.424%	2,077,534	-67.660%
2025-08-22	2.29000	2.41000	2.280000	2.3600	+3.509%	1,685,073	-67.797%
2025-08-21	2.26000	2.31000	2.230000	2.2800	-0.437%	768,287	-66.667%
2025-08-20	2.33000	2.34000	2.200000	2.2900	-4.184%	2,158,155	-66.812%
2025-08-19	2.57000	2.58980	2.345000	2.3900	-7.004%	1,691,663	-68.201%
2025-08-18	2.60000	2.66370	2.470000	2.5700	-2.281%	1,789,168	-70.428%
2025-08-15	2.72000	2.78000	2.620000	2.6300	-1.866%	1,456,103	-71.103%
2025-08-14	2.64000	2.74000	2.580000	2.6800	+1.901%	2,486,755	-71.642%
2025-08-13	2.83000	2.84000	2.570000	2.6300	-4.015%	2,910,449	-71.103%
2025-08-12	3.05000	3.05000	2.690000	2.7400	-9.272%	3,366,159	-72.263%
2025-08-11	2.82000	3.06000	2.560000	3.0200	+6.338%	3,557,167	-74.834%
2025-08-08	2.53000	2.85000	2.365000	2.8400	+22.944%	6,116,447	-73.239%
2025-08-07	2.35000	2.38000	2.185000	2.3100	+0.435%	1,557,424	-67.100%
2025-08-06	2.52000	2.53540	2.270000	2.3000	-8.549%	1,300,097	-66.957%
2025-08-05	2.55000	2.56000	2.350000	2.5150	+1.411%	2,143,603	-69.781%
2025-08-04	2.18000	2.48000	2.160100	2.4800	+15.888%	2,295,208	-69.355%
2025-08-01	2.16000	2.18500	2.050000	2.1400	-3.604%	1,204,844	-64.486%
2025-07-31	2.12000	2.27990	2.090000	2.2200	+6.220%	1,413,734	-65.766%
2025-07-30	1.93000	2.18000	1.900000	2.0900	+5.556%	2,079,366	-63.636%
2025-07-29	2.16000	2.20000	1.960100	1.9800	-8.333%	2,330,794	-61.616%
2025-07-28	2.40000	2.46000	2.110000	2.1600	-8.085%	2,502,406	-64.815%
2025-07-25	2.48500	2.51000	2.300000	2.3500	-7.480%	2,644,023	-67.660%
2025-07-24	2.81000	2.89000	2.513800	2.5400	-8.961%	3,748,416	-70.079%
2025-07-23	2.88000	2.89910	2.680000	2.7900	-2.787%	2,891,901	-72.760%
2025-07-22	2.90000	2.94000	2.524100	2.8700	+2.500%	5,606,691	-73.519%
2025-07-21	2.54000	3.19000	2.520000	2.8000	+23.894%	13,983,482	-72.857%
2025-07-18	2.20000	2.38990	2.150000	2.2600	+5.116%	3,923,015	-66.372%
2025-07-17	2.25000	2.26000	2.020000	2.1500	+8.586%	5,539,229	-64.651%
2025-07-16	1.52000	2.03000	1.500600	1.9800	+32.886%	5,525,633	-61.616%
2025-07-15	1.54000	1.54000	1.480000	1.4900	-2.932%	767,577	-48.993%
2025-07-14	1.45000	1.56000	1.430000	1.5350	+6.597%	1,859,683	-50.489%
2025-07-11	1.46000	1.52000	1.420000	1.4400	-2.703%	978,697	-47.222%
2025-07-10	1.48000	1.50500	1.425000	1.4800	+0.680%	1,052,379	-48.649%
2025-07-09	1.49000	1.51000	1.420000	1.4700	-0.676%	815,598	-48.299%
2025-07-08	1.51000	1.58880	1.460000	1.4800	-2.632%	1,314,625	-48.649%
2025-07-07	1.50000	1.54500	1.455000	1.5200	+2.013%	2,060,999	-50.000%
2025-07-03	1.44000	1.55500	1.440000	1.4900	+4.930%	1,833,765	-48.993%
2025-07-02	1.41000	1.43500	1.350100	1.4200	+1.429%	1,068,942	-46.479%
2025-07-01	1.30000	1.50000	1.280100	1.4000	+11.111%	1,714,319	-45.714%
2025-06-30	1.25000	1.31000	1.220000	1.2600	-11.268%	4,271,102	-39.683%
2025-06-27	1.49000	1.51980	1.390000	1.4200	-3.401%	1,079,242	-46.479%
2025-06-26	1.47000	1.50000	1.350900	1.4700	+3.158%	1,491,601	-48.299%
2025-06-25	1.40000	1.51000	1.390000	1.4250	+4.779%	1,997,458	-46.667%
2025-06-24	1.24000	1.38000	1.220000	1.3600	+11.475%	658,815	-44.118%
2025-06-23	1.30000	1.30000	1.220000	1.2200	-6.154%	1,285,672	-37.705%
2025-06-20	1.41000	1.43000	1.290000	1.3000	-7.801%	1,814,947	-41.538%
2025-06-18	1.46000	1.49900	1.400000	1.4100	-4.730%	744,469	-46.099%
2025-06-17	1.59000	1.60000	1.460000	1.4800	-6.918%	835,016	-48.649%
2025-06-16	1.39000	1.63000	1.380000	1.5900	+13.571%	1,578,651	-52.201%
2025-06-13	1.45000	1.45000	1.380000	1.4000	-4.762%	675,038	-45.714%
2025-06-12	1.55000	1.55000	1.460000	1.4700	-4.545%	794,812	-48.299%
2025-06-11	1.54000	1.58500	1.530600	1.5400	-0.645%	669,462	-50.649%
2025-06-10	1.58000	1.61500	1.500000	1.5500	-1.899%	678,069	-50.968%
2025-06-09	1.58000	1.61000	1.540000	1.5800	+5.333%	909,807	-51.899%
2025-06-06	1.49000	1.57000	1.480000	1.5000	+1.351%	534,855	-49.333%
2025-06-05	1.57500	1.57500	1.460000	1.4800	-3.896%	643,680	-48.649%
2025-06-04	1.50000	1.57990	1.500000	1.5400	+3.356%	719,435	-50.649%
2025-06-03	1.47500	1.52000	1.420000	1.4900	+2.055%	727,791	-48.993%
2025-06-02	1.55000	1.56000	1.450000	1.4600	-7.006%	1,142,527	-47.945%
2025-05-30	1.56000	1.61500	1.560000	1.5700	+0.965%	635,658	-51.592%
2025-05-29	1.74000	1.74000	1.530000	1.5550	-9.064%	1,289,365	-51.125%
2025-05-28	1.72000	1.78000	1.690000	1.7100	-0.581%	735,066	-55.556%
2025-05-27	1.80000	1.81000	1.710000	1.7200	-1.433%	668,845	-55.814%
2025-05-23	1.66000	1.77000	1.660000	1.7450	+0.867%	406,379	-56.447%
2025-05-22	1.66000	1.73990	1.620000	1.7300	+4.217%	341,462	-56.069%
2025-05-21	1.75000	1.75000	1.620000	1.6600	-5.682%	619,446	-54.217%
2025-05-20	1.79000	1.82580	1.740000	1.7600	-2.222%	446,332	-56.818%
2025-05-19	1.81000	1.83000	1.752300	1.8000	-2.174%	370,046	-57.778%
2025-05-16	1.81000	1.87000	1.780000	1.8400	+3.955%	609,396	-58.696%
2025-05-15	1.77000	1.80500	1.720000	1.7700	0.000%	523,823	-57.062%
2025-05-14	1.87000	1.87000	1.760000	1.7700	-3.804%	642,783	-57.062%
2025-05-13	1.83000	1.85500	1.750000	1.8400	+1.657%	813,474	-58.696%
2025-05-12	1.90000	1.90000	1.775000	1.8100	0.000%	571,186	-58.011%
2025-05-09	1.95000	1.95000	1.770000	1.8100	-9.045%	1,136,287	-58.011%
2025-05-08	1.93000	2.05000	1.930000	1.9900	+6.989%	1,115,293	-61.809%
2025-05-07	1.86000	1.91500	1.850000	1.8600	-0.535%	399,241	-59.140%
2025-05-06	1.95000	1.99090	1.850000	1.8700	-5.556%	545,610	-59.358%
2025-05-05	2.00000	2.04000	1.950000	1.9800	-2.941%	284,890	-61.616%
2025-05-02	2.05000	2.09910	2.040000	2.0400	+0.493%	311,863	-62.745%
2025-05-01	2.06000	2.10000	2.020000	2.0300	-0.490%	377,599	-62.562%
2025-04-30	2.01000	2.05000	1.940100	2.0400	0.000%	386,327	-62.745%
2025-04-29	2.07000	2.12000	2.025000	2.0400	-1.449%	633,347	-62.745%
2025-04-28	2.25000	2.32540	2.060000	2.0700	-8.811%	569,088	-63.285%
2025-04-25	2.33000	2.34000	2.190000	2.2700	-0.439%	503,704	-66.520%
2025-04-24	2.20000	2.33000	2.200000	2.2800	+4.110%	268,921	-66.667%
2025-04-23	2.25000	2.35000	2.190000	2.1900	+2.336%	429,796	-65.297%
2025-04-22	2.12000	2.15990	2.070000	2.1400	+2.392%	263,764	-64.486%
2025-04-21	2.16000	2.19970	2.050000	2.0900	-3.241%	212,781	-63.636%
2025-04-17	2.13000	2.23500	2.105000	2.1600	+1.887%	254,259	-64.815%
2025-04-16	2.15000	2.22000	2.080000	2.1200	-4.505%	322,002	-64.151%
2025-04-15	2.20000	2.25000	2.140000	2.2200	+2.304%	296,613	-65.766%
2025-04-14	2.21000	2.25000	2.080000	2.1700	-0.459%	370,050	-64.977%
2025-04-11	2.28000	2.38000	2.100000	2.1800	-3.111%	367,187	-65.138%