Dark

VERI
Veritone, Inc. Common Stock
stock NASDAQ

At Close

Aug 13, 2026 3:59:39 PM EDT

1.48USD-2.961%(-0.04)5,195,786

1.27Bid 1.70Ask 0.43Spread

Pre-market

Aug 13, 2026 9:26:30 AM EDT

1.55USD+1.967%(+0.03)21,840

After-hours

Aug 13, 2026 4:59:30 PM EDT

1.11USD-24.746%(-0.37)632,063

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	1.5400	1.5700	1.4600	1.4800	-2.632%	5,195,786	0.000%
2026-08-12	1.5000	1.5500	1.4400	1.5200	+2.013%	2,897,182	-2.632%
2026-08-11	1.4700	1.5000	1.4100	1.4900	+3.472%	2,510,707	-0.671%
2026-08-10	1.3500	1.5000	1.3350	1.4400	+9.924%	4,160,067	+2.778%
2026-08-07	1.2780	1.3400	1.2700	1.3100	+4.800%	2,346,625	+12.977%
2026-08-06	1.1700	1.2700	1.1500	1.2500	+4.167%	2,114,254	+18.400%
2026-08-05	1.2300	1.2300	1.1600	1.2000	-0.826%	1,210,645	+23.333%
2026-08-04	1.1400	1.2300	1.1200	1.2100	+9.009%	2,564,496	+22.314%
2026-08-03	1.1100	1.1500	1.0900	1.1100	+1.835%	2,562,685	+33.333%
2026-07-31	1.0700	1.0900	1.0200	1.0900	+3.810%	2,095,497	+35.780%
2026-07-30	0.9968	1.0700	0.9965	1.0500	+5.116%	2,253,811	+40.952%
2026-07-29	1.0400	1.0500	0.9800	0.9989	-3.952%	3,371,413	+48.163%
2026-07-28	1.0700	1.0900	1.0200	1.0400	-3.704%	1,260,331	+42.308%
2026-07-27	1.0600	1.1000	1.0300	1.0800	+3.846%	1,429,376	+37.037%
2026-07-24	1.0700	1.1087	1.0136	1.0400	-1.887%	2,010,146	+42.308%
2026-07-23	1.1000	1.1350	1.0300	1.0600	-6.195%	2,780,555	+39.623%
2026-07-22	1.1200	1.1850	1.0900	1.1300	+0.893%	2,958,934	+30.973%
2026-07-21	1.0500	1.1300	1.0500	1.1200	+6.667%	1,799,073	+32.143%
2026-07-20	1.0200	1.0800	1.0000	1.0500	+2.941%	1,710,788	+40.952%
2026-07-17	1.0200	1.0392	0.9868	1.0200	-0.971%	1,601,019	+45.098%
2026-07-16	1.0300	1.0700	0.9901	1.0300	-0.962%	3,345,722	+43.689%
2026-07-15	1.0700	1.1100	1.0300	1.0400	-2.804%	1,987,078	+42.308%
2026-07-14	1.1200	1.1300	1.0600	1.0700	-2.727%	1,580,822	+38.318%
2026-07-13	1.1500	1.1900	1.0800	1.1000	-6.780%	2,667,204	+34.545%
2026-07-10	1.2000	1.2150	1.1400	1.1800	-1.667%	2,525,074	+25.424%
2026-07-09	1.1900	1.2500	1.1600	1.2000	+1.695%	2,740,766	+23.333%
2026-07-08	1.2600	1.2600	1.1600	1.1800	-5.976%	2,120,912	+25.424%
2026-07-07	1.3700	1.3700	1.2200	1.2550	-7.721%	2,443,335	+17.928%
2026-07-06	1.3200	1.3900	1.3200	1.3600	+3.817%	1,253,229	+8.824%
2026-07-02	1.4600	1.4900	1.2900	1.3100	-9.028%	3,190,831	+12.977%
2026-07-01	1.3600	1.5400	1.3600	1.4400	+5.109%	2,957,479	+2.778%
2026-06-30	1.3200	1.3850	1.3100	1.3700	+4.580%	3,133,352	+8.029%
2026-06-29	1.3800	1.3800	1.2850	1.3100	-3.676%	2,173,209	+12.977%
2026-06-26	1.2800	1.4250	1.2700	1.3600	+6.250%	14,140,287	+8.824%
2026-06-25	1.3300	1.3550	1.2800	1.2800	-4.478%	2,368,256	+15.625%
2026-06-24	1.4200	1.4300	1.3300	1.3400	-5.634%	2,156,594	+10.448%
2026-06-23	1.3400	1.4700	1.3400	1.4200	+2.158%	1,481,664	+4.225%
2026-06-22	1.4100	1.5190	1.3900	1.3900	-2.797%	1,991,575	+6.475%
2026-06-18	1.4650	1.4900	1.4100	1.4300	-1.379%	2,373,178	+3.497%
2026-06-17	1.5100	1.5400	1.4400	1.4500	-3.333%	1,845,046	+2.069%
2026-06-16	1.5400	1.5800	1.4800	1.5000	-1.961%	1,991,716	-1.333%
2026-06-15	1.5900	1.6500	1.5300	1.5300	0.000%	2,607,882	-3.268%
2026-06-12	1.5700	1.6200	1.5300	1.5300	-2.548%	2,284,095	-3.268%
2026-06-11	1.5900	1.6200	1.5550	1.5700	-1.258%	2,089,262	-5.732%
2026-06-10	1.5900	1.7000	1.5700	1.5900	-1.242%	2,150,853	-6.918%
2026-06-09	1.6800	1.7299	1.5800	1.6100	-5.294%	2,354,003	-8.075%
2026-06-08	1.7800	1.7800	1.6900	1.7000	-0.585%	1,579,862	-12.941%
2026-06-05	1.8700	1.8700	1.6700	1.7100	-8.065%	3,047,886	-13.450%
2026-06-04	1.8400	1.9599	1.8250	1.8600	+2.198%	2,066,011	-20.430%
2026-06-03	1.9800	1.9800	1.8200	1.8200	-8.543%	2,803,283	-18.681%
2026-06-02	2.0700	2.0800	1.9800	1.9900	-4.327%	3,467,482	-25.628%
2026-06-01	2.0800	2.1950	2.0000	2.0800	-1.887%	4,682,197	-28.846%
2026-05-29	2.0950	2.1500	2.0400	2.1200	+0.952%	3,019,502	-30.189%
2026-05-28	2.0300	2.1400	1.9900	2.1000	+5.000%	3,474,263	-29.524%
2026-05-27	2.0700	2.1000	2.0000	2.0000	-4.306%	2,279,432	-26.000%
2026-05-26	2.1600	2.2600	2.0700	2.0900	-2.336%	3,810,671	-29.187%
2026-05-22	2.2500	2.3250	2.1400	2.1400	-6.140%	3,453,712	-30.841%
2026-05-21	1.9500	2.3150	1.9425	2.2800	+16.327%	4,929,830	-35.088%
2026-05-20	1.9500	1.9800	1.9118	1.9600	+1.554%	1,792,689	-24.490%
2026-05-19	1.9900	2.0597	1.9300	1.9300	-3.500%	1,986,327	-23.316%
2026-05-18	2.0300	2.0455	1.9300	2.0000	-3.382%	3,201,211	-26.000%
2026-05-15	2.0200	2.1000	1.9700	2.0700	0.000%	2,595,637	-28.502%
2026-05-14	2.0000	2.1550	1.9600	2.0700	+2.730%	2,952,189	-28.502%
2026-05-13	1.9600	2.0510	1.9200	2.0150	+2.284%	2,757,717	-26.551%
2026-05-12	1.9900	2.0700	1.8850	1.9700	-11.659%	5,354,054	-24.873%
2026-05-11	2.1400	2.2700	2.0900	2.2300	+4.695%	3,355,462	-33.632%
2026-05-08	2.1000	2.1450	1.9900	2.1300	+2.404%	2,605,543	-30.516%
2026-05-07	2.1300	2.1300	2.0300	2.0800	-3.704%	2,490,360	-28.846%
2026-05-06	2.2000	2.2000	2.0650	2.1600	-0.917%	2,258,074	-31.481%
2026-05-05	2.2500	2.2800	2.1300	2.1800	-1.802%	2,492,740	-32.110%
2026-05-04	2.1700	2.3800	2.1550	2.2200	+2.304%	2,644,822	-33.333%
2026-05-01	2.0800	2.1900	2.0640	2.1700	+5.854%	2,353,244	-31.797%
2026-04-30	2.0700	2.1000	2.0200	2.0500	+0.490%	1,606,740	-27.805%
2026-04-29	2.1400	2.1400	2.0300	2.0400	-5.991%	1,380,572	-27.451%
2026-04-28	2.1500	2.1801	2.0500	2.1700	-0.459%	1,925,490	-31.797%
2026-04-27	2.2300	2.2800	2.1409	2.1800	-2.242%	1,521,743	-32.110%
2026-04-24	2.2400	2.2499	2.1050	2.2300	+2.294%	2,212,497	-33.632%
2026-04-23	2.3300	2.3400	2.1534	2.1800	-8.787%	2,118,041	-32.110%
2026-04-22	2.4400	2.5300	2.3200	2.3900	+1.271%	2,735,975	-38.075%
2026-04-21	2.3200	2.5200	2.3200	2.3600	+3.057%	3,525,655	-37.288%
2026-04-20	2.1100	2.3000	2.1050	2.2900	+6.512%	2,499,606	-35.371%
2026-04-17	2.1500	2.2700	2.1150	2.1500	+1.896%	3,814,349	-31.163%
2026-04-16	2.1500	2.1800	2.0500	2.1100	+0.957%	3,324,795	-29.858%
2026-04-15	2.2800	2.3100	2.0750	2.0900	-8.333%	5,519,528	-29.187%
2026-04-14	2.0900	2.3200	2.0827	2.2800	+12.315%	3,154,060	-35.088%
2026-04-13	1.8500	2.0400	1.8200	2.0300	+7.979%	1,731,474	-27.094%
2026-04-10	1.9100	1.9500	1.8600	1.8800	-0.529%	1,476,254	-21.277%
2026-04-09	1.9500	1.9600	1.8350	1.8900	-3.571%	2,109,562	-21.693%
2026-04-08	2.0100	2.1600	1.9300	1.9600	+5.946%	2,568,578	-24.490%
2026-04-07	1.9000	1.9400	1.8500	1.8500	-5.128%	1,969,992	-20.000%
2026-04-06	1.8500	1.9500	1.8350	1.9500	+6.557%	2,193,133	-24.103%
2026-04-02	1.7100	1.8300	1.7100	1.8300	+2.235%	1,629,294	-19.126%
2026-04-01	2.0100	2.0400	1.7700	1.7900	-9.137%	4,606,600	-17.318%
2026-03-31	1.7200	2.0200	1.7100	1.9700	+15.882%	3,703,943	-24.873%
2026-03-30	1.8450	1.8800	1.6300	1.7000	-7.609%	6,292,576	-12.941%
2026-03-27	2.4400	2.4800	1.8000	1.8400	-29.502%	11,675,676	-19.565%
2026-03-26	2.6900	2.8585	2.5950	2.6100	-2.974%	6,963,971	-43.295%
2026-03-25	2.6900	2.7800	2.6300	2.6900	+3.065%	1,700,166	-44.981%
2026-03-24	2.7600	2.7850	2.5850	2.6100	-6.452%	1,496,534	-43.295%
2026-03-23	2.7700	2.8200	2.7100	2.7900	+2.952%	1,515,365	-46.953%
2026-03-20	2.7000	2.7400	2.6400	2.7100	-0.733%	1,559,138	-45.387%
2026-03-19	2.7000	2.8000	2.6500	2.7300	-0.727%	1,544,352	-45.788%
2026-03-18	2.8400	2.8800	2.7300	2.7500	-3.846%	1,549,967	-46.182%
2026-03-17	2.8200	2.8700	2.7900	2.8600	+2.143%	1,361,483	-48.252%
2026-03-16	2.9000	3.0000	2.7800	2.8000	-2.098%	1,551,789	-47.143%
2026-03-13	2.9100	3.0400	2.7850	2.8600	-1.379%	1,825,376	-48.252%
2026-03-12	2.9900	3.0600	2.8600	2.9000	-5.537%	2,047,506	-48.966%
2026-03-11	3.1600	3.3361	2.9800	3.0700	-2.229%	2,988,589	-51.792%
2026-03-10	3.1000	3.2974	3.0600	3.1400	+1.290%	3,847,837	-52.866%
2026-03-09	2.9500	3.1100	2.8650	3.1000	+4.027%	1,847,766	-52.258%
2026-03-06	3.0100	3.1400	2.9500	2.9800	-1.974%	1,829,384	-50.336%
2026-03-05	2.9200	3.0962	2.8900	3.0400	+3.754%	2,243,857	-51.316%
2026-03-04	2.9000	3.0684	2.8900	2.9300	+3.169%	1,975,119	-49.488%
2026-03-03	2.7900	2.8950	2.7200	2.8400	-2.405%	1,404,942	-47.887%
2026-03-02	2.6900	2.9400	2.6500	2.9100	+3.191%	1,376,517	-49.141%
2026-02-27	2.8300	2.8350	2.7610	2.8200	-5.686%	1,827,690	-47.518%
2026-02-26	2.9900	3.0200	2.8500	2.9900	+1.014%	1,211,606	-50.502%
2026-02-25	2.8900	3.0197	2.8700	2.9600	+4.965%	1,527,527	-50.000%
2026-02-24	2.7600	2.8700	2.7310	2.8200	+1.805%	1,134,235	-47.518%
2026-02-23	2.7900	2.8400	2.7500	2.7700	-2.120%	1,329,197	-46.570%
2026-02-20	2.9500	3.0300	2.8200	2.8300	-5.667%	1,773,905	-47.703%
2026-02-19	3.0200	3.0400	2.9300	3.0000	-2.597%	1,664,340	-50.667%
2026-02-18	3.0300	3.1600	2.9500	3.0800	+1.650%	1,123,928	-51.948%
2026-02-17	3.1300	3.1699	2.9901	3.0300	-5.016%	1,561,804	-51.155%
2026-02-13	3.1300	3.2950	3.0600	3.1900	+2.244%	1,130,174	-53.605%
2026-02-12	3.2300	3.2600	2.9300	3.1200	-4.294%	2,418,500	-52.564%
2026-02-11	3.3400	3.3703	3.1500	3.2600	-2.102%	957,776	-54.601%
2026-02-10	3.4100	3.4500	3.3200	3.3300	-1.770%	1,305,544	-55.556%
2026-02-09	3.3600	3.4800	3.2300	3.3900	+1.194%	1,791,270	-56.342%
2026-02-06	3.1000	3.3700	3.0900	3.3500	+12.040%	2,722,274	-55.821%
2026-02-05	3.1800	3.2550	2.9700	2.9900	-9.668%	2,644,302	-50.502%
2026-02-04	3.6500	3.6500	3.2100	3.3100	-11.260%	4,585,662	-55.287%
2026-02-03	3.7300	3.8500	3.5050	3.7300	+1.635%	3,920,999	-60.322%
2026-02-02	3.6100	4.0700	3.5800	3.6700	+2.801%	5,106,889	-59.673%
2026-01-30	3.5100	3.7299	3.5100	3.5700	+1.420%	2,284,052	-58.543%
2026-01-29	3.7800	3.7900	3.4550	3.5200	-8.094%	3,217,983	-57.955%
2026-01-28	3.8800	3.9100	3.7000	3.8300	-1.034%	2,194,813	-61.358%
2026-01-27	3.8600	3.9150	3.7225	3.8700	+1.044%	1,965,827	-61.757%
2026-01-26	4.0200	4.0417	3.8020	3.8300	-5.897%	2,208,187	-61.358%
2026-01-23	4.1400	4.1750	4.0200	4.0700	-1.453%	1,460,012	-63.636%
2026-01-22	4.0900	4.2488	4.0700	4.1300	+2.993%	1,816,008	-64.165%
2026-01-21	4.1500	4.2200	3.8000	4.0100	-2.195%	4,212,879	-63.092%
2026-01-20	4.2400	4.2600	4.0300	4.1000	-7.865%	2,718,139	-63.902%
2026-01-16	4.3700	4.5100	4.3700	4.4500	+1.831%	2,047,921	-66.742%
2026-01-15	4.5900	4.6500	4.3600	4.3700	-4.585%	2,270,646	-66.133%
2026-01-14	4.6300	4.6450	4.4000	4.5800	-1.293%	1,807,017	-67.686%
2026-01-13	4.7000	4.7700	4.5637	4.6400	-0.855%	1,376,725	-68.103%
2026-01-12	4.6900	4.7153	4.4602	4.6800	-0.213%	2,248,253	-68.376%
2026-01-09	4.8500	4.8600	4.6700	4.6900	-2.292%	1,647,990	-68.443%
2026-01-08	4.8100	4.9300	4.7500	4.8000	-0.208%	1,624,601	-69.167%
2026-01-07	4.9800	4.9800	4.7800	4.8100	-2.632%	1,477,667	-69.231%
2026-01-06	5.0900	5.1500	4.8000	4.9400	-3.137%	2,506,317	-70.040%
2026-01-05	4.9000	5.2400	4.8400	5.1000	+6.472%	3,247,014	-70.980%
2026-01-02	4.8200	4.8500	4.6300	4.7900	+3.011%	2,020,656	-69.102%
2025-12-31	4.5600	4.8000	4.5600	4.6500	+0.868%	2,874,664	-68.172%
2025-12-30	4.7900	4.9200	4.5900	4.6100	-3.354%	2,027,925	-67.896%
2025-12-29	4.9200	5.0579	4.7400	4.7700	-5.169%	2,274,052	-68.973%
2025-12-26	5.1300	5.1300	4.8900	5.0300	-1.949%	1,669,140	-70.577%
2025-12-24	5.0600	5.1700	5.0200	5.1300	+0.984%	838,318	-71.150%
2025-12-23	5.0000	5.2230	4.9300	5.0800	-0.392%	2,164,639	-70.866%
2025-12-22	5.1100	5.3700	5.0300	5.1000	+1.796%	2,485,286	-70.980%
2025-12-19	5.0000	5.1250	4.9300	5.0100	+1.623%	4,787,819	-70.459%
2025-12-18	5.0300	5.2399	4.8400	4.9300	+1.440%	2,946,575	-69.980%
2025-12-17	5.3400	5.4400	4.8400	4.8600	-7.605%	3,381,977	-69.547%
2025-12-16	5.0800	5.3200	5.0350	5.2600	+1.349%	2,461,115	-71.863%
2025-12-15	5.7000	5.7100	5.1800	5.1900	-8.787%	3,845,370	-71.484%
2025-12-12	6.0400	6.1300	5.6200	5.6900	-5.950%	3,169,963	-73.989%
2025-12-11	5.8000	6.1000	5.7200	6.0500	+3.419%	3,097,530	-75.537%
2025-12-10	5.6800	6.0000	5.5400	5.8500	+3.540%	3,060,671	-74.701%
2025-12-09	5.4700	5.7150	5.3900	5.6500	+1.986%	2,825,187	-73.805%
2025-12-08	5.2200	5.6200	5.2100	5.5400	+6.334%	3,344,898	-73.285%
2025-12-05	5.4800	5.4800	5.1803	5.2100	-5.100%	3,096,693	-71.593%
2025-12-04	5.4000	5.5200	5.3200	5.4900	+0.549%	4,286,908	-73.042%
2025-12-03	5.0300	5.5050	4.9200	5.4600	+8.333%	5,053,487	-72.894%
2025-12-02	4.3700	5.0900	4.3500	5.0400	+17.209%	6,747,666	-70.635%
2025-12-01	4.3000	4.4650	4.1600	4.3000	-1.376%	2,886,667	-65.581%
2025-11-28	4.3400	4.5000	4.2800	4.3600	+1.395%	2,078,109	-66.055%
2025-11-26	4.2800	4.3400	4.1091	4.3000	+1.896%	2,474,675	-65.581%
2025-11-25	4.1300	4.2200	3.9500	4.2200	+3.178%	2,426,966	-64.929%
2025-11-24	3.9800	4.1200	3.8800	4.0900	+3.283%	2,400,740	-63.814%
2025-11-21	3.8600	3.9899	3.5900	3.9600	+2.591%	4,202,838	-62.626%
2025-11-20	4.2500	4.5000	3.8300	3.8600	-3.980%	4,139,535	-61.658%
2025-11-19	4.2800	4.3100	3.9250	4.0200	-5.634%	5,041,248	-63.184%
2025-11-18	4.2400	4.3500	4.1050	4.2600	-1.843%	2,960,488	-65.258%
2025-11-17	4.2200	4.5050	4.1400	4.3400	+0.930%	4,083,359	-65.899%
2025-11-14	3.9400	4.4400	3.9400	4.3000	+0.703%	5,894,997	-65.581%
2025-11-13	4.9900	5.0400	4.1800	4.2700	-15.613%	12,205,839	-65.340%
2025-11-12	5.3200	5.4700	4.9800	5.0600	-3.250%	4,058,680	-70.751%
2025-11-11	5.2800	5.3400	5.0800	5.2300	-2.607%	3,349,474	-71.702%
2025-11-10	5.8700	5.8900	5.1650	5.3700	-5.954%	6,215,459	-72.439%
2025-11-07	5.7800	5.9500	5.1450	5.7100	-10.642%	7,627,481	-74.081%
2025-11-06	6.9000	6.9000	6.2550	6.3900	-4.484%	8,152,386	-76.839%
2025-11-05	6.2600	6.7400	5.9900	6.6900	+8.428%	5,593,588	-77.877%
2025-11-04	6.3000	6.4900	5.9450	6.1700	-8.185%	9,086,440	-76.013%
2025-11-03	6.3900	6.7200	6.1200	6.7200	+7.348%	6,525,823	-77.976%
2025-10-31	6.2700	6.3280	5.9250	6.2600	+4.073%	5,231,979	-76.358%
2025-10-30	6.2900	6.3300	5.9000	6.0150	-5.573%	5,314,982	-75.395%
2025-10-29	6.7500	6.7900	6.3200	6.3700	-4.498%	5,289,819	-76.766%
2025-10-28	7.5300	7.5300	6.6550	6.6700	-8.630%	7,360,214	-77.811%
2025-10-27	7.4550	7.7700	7.1550	7.3000	+1.671%	8,537,216	-79.726%
2025-10-24	6.3000	7.2000	6.2050	7.1800	+16.938%	12,332,168	-79.387%
2025-10-23	5.7600	6.4700	5.7002	6.1400	+9.643%	8,505,055	-75.896%
2025-10-22	5.8400	5.8500	5.4200	5.6000	-6.198%	6,137,748	-73.571%
2025-10-21	6.1000	6.2199	5.7600	5.9700	-2.131%	5,659,167	-75.209%
2025-10-20	6.5300	6.7999	6.0800	6.1000	-2.400%	8,392,870	-75.738%
2025-10-17	6.4000	6.5500	6.0400	6.2500	-3.846%	7,826,347	-76.320%
2025-10-16	6.9500	7.3100	6.4250	6.5000	-22.527%	26,753,754	-77.231%
2025-10-15	7.9250	9.4200	7.4700	8.3900	+53.663%	46,724,971	-82.360%
2025-10-14	5.0600	5.6900	4.7650	5.4600	+4.398%	13,741,291	-72.894%
2025-10-13	4.9200	5.2550	4.8700	5.2300	+9.644%	4,528,872	-71.702%
2025-10-10	5.3000	5.5800	4.7500	4.7700	-9.143%	7,250,367	-68.973%
2025-10-09	5.0000	5.2700	4.8737	5.2500	+4.374%	4,170,954	-71.810%
2025-10-08	5.2300	5.3040	4.8100	5.0300	-4.190%	7,806,728	-70.577%
2025-10-07	5.6400	5.8300	5.1900	5.2500	-5.063%	6,758,916	-71.810%
2025-10-06	5.6600	5.7000	5.2200	5.5300	-1.073%	7,026,406	-73.237%
2025-10-03	5.5800	6.0900	5.3600	5.5900	+5.671%	11,710,299	-73.524%
2025-10-02	5.0900	5.3750	4.9101	5.2900	+9.524%	6,847,483	-72.023%
2025-10-01	4.7600	4.9650	4.6600	4.8300	+0.207%	4,422,347	-69.358%
2025-09-30	4.6600	4.8700	4.5600	4.8200	+0.837%	4,135,020	-69.295%
2025-09-29	5.0800	5.1900	4.7500	4.7800	-5.906%	5,461,300	-69.038%
2025-09-26	5.5800	5.6900	5.0200	5.0800	-8.961%	6,038,788	-70.866%
2025-09-25	5.2250	6.1800	5.1700	5.5800	+0.360%	8,168,325	-73.477%
2025-09-24	6.0200	6.1200	5.4600	5.5600	-5.922%	7,764,755	-73.381%
2025-09-23	6.0400	6.4250	5.8300	5.9100	+3.684%	11,560,169	-74.958%
2025-09-22	5.7750	6.1600	5.4100	5.7000	+6.542%	13,399,465	-74.035%
2025-09-19	4.2622	5.4000	4.2572	5.3500	+27.990%	16,265,087	-72.336%
2025-09-18	4.2200	4.3000	4.0200	4.1800	+1.951%	5,872,857	-64.593%
2025-09-17	3.8000	4.1900	3.7600	4.1000	+9.920%	7,897,376	-63.902%
2025-09-16	4.0100	4.0200	3.7000	3.7300	-4.847%	3,591,970	-60.322%
2025-09-15	3.8000	4.0400	3.6100	3.9200	+5.094%	4,685,311	-62.245%
2025-09-12	3.6500	4.2900	3.6300	3.7300	+5.666%	9,969,682	-60.322%
2025-09-11	3.1900	3.5500	3.0300	3.5300	-3.022%	14,594,543	-58.074%
2025-09-10	3.9000	4.1300	3.5901	3.6400	-5.208%	10,275,902	-59.341%
2025-09-09	2.8300	3.9400	2.8300	3.8400	+46.008%	18,153,457	-61.458%
2025-09-08	2.7000	2.7100	2.5700	2.6300	-1.128%	2,074,370	-43.726%
2025-09-05	2.7900	2.8200	2.5900	2.6600	-3.623%	1,520,767	-44.361%
2025-09-04	2.9300	2.9500	2.6749	2.7600	-6.757%	2,236,662	-46.377%
2025-09-03	3.1000	3.1600	2.9100	2.9600	-4.823%	1,764,415	-50.000%
2025-09-02	3.0000	3.1100	2.8300	3.1100	+1.967%	2,241,060	-52.412%
2025-08-29	2.9000	3.0700	2.7100	3.0500	+6.272%	3,404,610	-51.475%
2025-08-28	3.0100	3.0999	2.8400	2.8700	-5.592%	2,716,502	-48.432%
2025-08-27	2.8980	3.2000	2.8300	3.0400	+4.110%	5,599,225	-51.316%
2025-08-26	2.3700	2.9700	2.3700	2.9200	+24.255%	7,541,868	-49.315%
2025-08-25	2.3600	2.4100	2.2700	2.3500	-0.424%	2,077,534	-37.021%
2025-08-22	2.2900	2.4100	2.2800	2.3600	+3.509%	1,685,073	-37.288%
2025-08-21	2.2600	2.3100	2.2300	2.2800	-0.437%	768,287	-35.088%
2025-08-20	2.3300	2.3400	2.2000	2.2900	-4.184%	2,158,155	-35.371%
2025-08-19	2.5700	2.5898	2.3450	2.3900	-7.004%	1,691,663	-38.075%
2025-08-18	2.6000	2.6637	2.4700	2.5700	-2.281%	1,789,168	-42.412%
2025-08-15	2.7200	2.7800	2.6200	2.6300	-1.866%	1,456,103	-43.726%
2025-08-14	2.6400	2.7400	2.5800	2.6800	+1.901%	2,486,755	-44.776%
2025-08-13	2.8300	2.8400	2.5700	2.6300	-4.015%	2,910,449	-43.726%
2025-08-12	3.0500	3.0500	2.6900	2.7400	-9.272%	3,366,159	-45.985%
2025-08-11	2.8200	3.0600	2.5600	3.0200	+6.338%	3,557,167	-50.993%
2025-08-08	2.5300	2.8500	2.3650	2.8400	+22.944%	6,116,447	-47.887%
2025-08-07	2.3500	2.3800	2.1850	2.3100	+0.435%	1,557,424	-35.931%
2025-08-06	2.5200	2.5354	2.2700	2.3000	-8.549%	1,300,097	-35.652%
2025-08-05	2.5500	2.5600	2.3500	2.5150	+1.411%	2,143,603	-41.153%
2025-08-04	2.1800	2.4800	2.1601	2.4800	+15.888%	2,295,208	-40.323%
2025-08-01	2.1600	2.1850	2.0500	2.1400	-3.604%	1,204,844	-30.841%
2025-07-31	2.1200	2.2799	2.0900	2.2200	+6.220%	1,413,734	-33.333%
2025-07-30	1.9300	2.1800	1.9000	2.0900	+5.556%	2,079,366	-29.187%
2025-07-29	2.1600	2.2000	1.9601	1.9800	-8.333%	2,330,794	-25.253%
2025-07-28	2.4000	2.4600	2.1100	2.1600	-8.085%	2,502,406	-31.481%
2025-07-25	2.4850	2.5100	2.3000	2.3500	-7.480%	2,644,023	-37.021%
2025-07-24	2.8100	2.8900	2.5138	2.5400	-8.961%	3,748,416	-41.732%
2025-07-23	2.8800	2.8991	2.6800	2.7900	-2.787%	2,891,901	-46.953%
2025-07-22	2.9000	2.9400	2.5241	2.8700	+2.500%	5,606,691	-48.432%
2025-07-21	2.5400	3.1900	2.5200	2.8000	+23.894%	13,983,482	-47.143%
2025-07-18	2.2000	2.3899	2.1500	2.2600	+5.116%	3,923,015	-34.513%
2025-07-17	2.2500	2.2600	2.0200	2.1500	+8.586%	5,539,229	-31.163%
2025-07-16	1.5200	2.0300	1.5006	1.9800	+32.886%	5,525,633	-25.253%
2025-07-15	1.5400	1.5400	1.4800	1.4900	-2.932%	767,577	-0.671%
2025-07-14	1.4500	1.5600	1.4300	1.5350	+6.597%	1,859,683	-3.583%
2025-07-11	1.4600	1.5200	1.4200	1.4400	-2.703%	978,697	+2.778%
2025-07-10	1.4800	1.5050	1.4250	1.4800	+0.680%	1,052,379	0.000%
2025-07-09	1.4900	1.5100	1.4200	1.4700	-0.676%	815,598	+0.680%
2025-07-08	1.5100	1.5888	1.4600	1.4800	-2.632%	1,314,625	0.000%
2025-07-07	1.5000	1.5450	1.4550	1.5200	+2.013%	2,060,999	-2.632%
2025-07-03	1.4400	1.5550	1.4400	1.4900	+4.930%	1,833,765	-0.671%
2025-07-02	1.4100	1.4350	1.3501	1.4200	+1.429%	1,068,942	+4.225%
2025-07-01	1.3000	1.5000	1.2801	1.4000	+11.111%	1,714,319	+5.714%
2025-06-30	1.2500	1.3100	1.2200	1.2600	-11.268%	4,271,102	+17.460%
2025-06-27	1.4900	1.5198	1.3900	1.4200	-3.401%	1,079,242	+4.225%
2025-06-26	1.4700	1.5000	1.3509	1.4700	+3.158%	1,491,601	+0.680%
2025-06-25	1.4000	1.5100	1.3900	1.4250	+4.779%	1,997,458	+3.860%
2025-06-24	1.2400	1.3800	1.2200	1.3600	+11.475%	658,815	+8.824%
2025-06-23	1.3000	1.3000	1.2200	1.2200	-6.154%	1,285,672	+21.311%
2025-06-20	1.4100	1.4300	1.2900	1.3000	-7.801%	1,814,947	+13.846%
2025-06-18	1.4600	1.4990	1.4000	1.4100	-4.730%	744,469	+4.965%
2025-06-17	1.5900	1.6000	1.4600	1.4800	-6.918%	835,016	0.000%
2025-06-16	1.3900	1.6300	1.3800	1.5900	+13.571%	1,578,651	-6.918%
2025-06-13	1.4500	1.4500	1.3800	1.4000	-4.762%	675,038	+5.714%
2025-06-12	1.5500	1.5500	1.4600	1.4700	-4.545%	794,812	+0.680%
2025-06-11	1.5400	1.5850	1.5306	1.5400	-0.645%	669,462	-3.896%
2025-06-10	1.5800	1.6150	1.5000	1.5500	-1.899%	678,069	-4.516%
2025-06-09	1.5800	1.6100	1.5400	1.5800	+5.333%	909,807	-6.329%
2025-06-06	1.4900	1.5700	1.4800	1.5000	+1.351%	534,855	-1.333%
2025-06-05	1.5750	1.5750	1.4600	1.4800	-3.896%	643,680	0.000%
2025-06-04	1.5000	1.5799	1.5000	1.5400	+3.356%	719,435	-3.896%
2025-06-03	1.4750	1.5200	1.4200	1.4900	+2.055%	727,791	-0.671%
2025-06-02	1.5500	1.5600	1.4500	1.4600	-7.006%	1,142,527	+1.370%
2025-05-30	1.5600	1.6150	1.5600	1.5700	+0.965%	635,658	-5.732%
2025-05-29	1.7400	1.7400	1.5300	1.5550	-9.064%	1,289,365	-4.823%
2025-05-28	1.7200	1.7800	1.6900	1.7100	-0.581%	735,066	-13.450%
2025-05-27	1.8000	1.8100	1.7100	1.7200	-1.433%	668,845	-13.953%
2025-05-23	1.6600	1.7700	1.6600	1.7450	+0.867%	406,379	-15.186%
2025-05-22	1.6600	1.7399	1.6200	1.7300	+4.217%	341,462	-14.451%
2025-05-21	1.7500	1.7500	1.6200	1.6600	-5.682%	619,446	-10.843%
2025-05-20	1.7900	1.8258	1.7400	1.7600	-2.222%	446,332	-15.909%
2025-05-19	1.8100	1.8300	1.7523	1.8000	-2.174%	370,046	-17.778%
2025-05-16	1.8100	1.8700	1.7800	1.8400	+3.955%	609,396	-19.565%
2025-05-15	1.7700	1.8050	1.7200	1.7700	0.000%	523,823	-16.384%
2025-05-14	1.8700	1.8700	1.7600	1.7700	-3.804%	642,783	-16.384%
2025-05-13	1.8300	1.8550	1.7500	1.8400	+1.657%	813,474	-19.565%
2025-05-12	1.9000	1.9000	1.7750	1.8100	0.000%	571,186	-18.232%
2025-05-09	1.9500	1.9500	1.7700	1.8100	-9.045%	1,136,287	-18.232%
2025-05-08	1.9300	2.0500	1.9300	1.9900	+6.989%	1,115,293	-25.628%
2025-05-07	1.8600	1.9150	1.8500	1.8600	-0.535%	399,241	-20.430%
2025-05-06	1.9500	1.9909	1.8500	1.8700	-5.556%	545,610	-20.856%
2025-05-05	2.0000	2.0400	1.9500	1.9800	-2.941%	284,890	-25.253%
2025-05-02	2.0500	2.0991	2.0400	2.0400	+0.493%	311,863	-27.451%
2025-05-01	2.0600	2.1000	2.0200	2.0300	-0.490%	377,599	-27.094%
2025-04-30	2.0100	2.0500	1.9401	2.0400	0.000%	386,327	-27.451%
2025-04-29	2.0700	2.1200	2.0250	2.0400	-1.449%	633,347	-27.451%
2025-04-28	2.2500	2.3254	2.0600	2.0700	-8.811%	569,088	-28.502%
2025-04-25	2.3300	2.3400	2.1900	2.2700	-0.439%	503,704	-34.802%
2025-04-24	2.2000	2.3300	2.2000	2.2800	+4.110%	268,921	-35.088%
2025-04-23	2.2500	2.3500	2.1900	2.1900	+2.336%	429,796	-32.420%
2025-04-22	2.1200	2.1599	2.0700	2.1400	+2.392%	263,764	-30.841%
2025-04-21	2.1600	2.1997	2.0500	2.0900	-3.241%	212,781	-29.187%
2025-04-17	2.1300	2.2350	2.1050	2.1600	+1.887%	254,259	-31.481%
2025-04-16	2.1500	2.2200	2.0800	2.1200	-4.505%	322,002	-30.189%
2025-04-15	2.2000	2.2500	2.1400	2.2200	+2.304%	296,613	-33.333%
2025-04-14	2.2100	2.2500	2.0800	2.1700	-0.459%	370,050	-31.797%
2025-04-11	2.2800	2.3800	2.1000	2.1800	-3.111%	367,187	-32.110%
2025-04-10	2.2400	2.2900	2.1505	2.2500	-0.881%	405,937	-34.222%
2025-04-09	2.0500	2.3300	1.9600	2.2700	+11.275%	458,007	-34.802%
2025-04-08	2.2800	2.2894	1.9600	2.0400	-7.483%	483,991	-27.451%
2025-04-07	1.9100	2.2500	1.8600	2.2050	+7.824%	737,561	-32.880%
2025-04-04	2.1900	2.2000	1.9000	2.0450	-8.705%	893,669	-27.628%
2025-04-03	2.2300	2.3200	2.1523	2.2400	-5.485%	600,469	-33.929%
2025-04-02	2.3100	2.4400	2.2800	2.3700	+1.717%	401,579	-37.553%
2025-04-01	2.3400	2.3950	2.2600	2.3300	+0.215%	394,503	-36.481%
2025-03-31	2.4900	2.5074	2.2801	2.3250	-8.824%	506,832	-36.344%
2025-03-28	2.7300	2.7300	2.5000	2.5500	-6.934%	494,467	-41.961%
2025-03-27	2.6800	2.8350	2.6500	2.7400	+3.008%	382,195	-45.985%
2025-03-26	2.7800	2.8244	2.6500	2.6600	-5.338%	363,092	-44.361%
2025-03-25	2.7500	2.8800	2.7000	2.8100	+1.812%	447,323	-47.331%
2025-03-24	2.8200	2.8500	2.6900	2.7600	0.000%	300,602	-46.377%
2025-03-21	2.6200	2.8200	2.6009	2.7600	+1.845%	453,430	-46.377%
2025-03-20	2.7500	2.7950	2.6800	2.7100	-1.455%	207,501	-45.387%
2025-03-19	2.6500	2.7700	2.6300	2.7500	+5.769%	389,042	-46.182%
2025-03-18	2.6800	2.7415	2.5000	2.6000	-6.475%	446,924	-43.077%
2025-03-17	2.7300	2.8800	2.6600	2.7800	+6.513%	675,908	-46.763%
2025-03-14	2.2700	2.6300	2.2700	2.6100	+11.538%	546,748	-43.295%
2025-03-13	2.4200	2.4300	2.3200	2.3400	-3.306%	256,920	-36.752%
2025-03-12	2.3900	2.4700	2.3650	2.4200	+2.542%	322,171	-38.843%
2025-03-11	2.3100	2.4250	2.2800	2.3600	+0.855%	315,667	-37.288%
2025-03-10	2.4500	2.4500	2.2300	2.3400	-6.024%	664,436	-36.752%
2025-03-07	2.4800	2.5772	2.3700	2.4900	+0.810%	315,257	-40.562%
2025-03-06	2.4800	2.6700	2.4650	2.4700	-3.891%	372,336	-40.081%
2025-03-05	2.4600	2.5900	2.4300	2.5700	+5.328%	307,446	-42.412%
2025-03-04	2.4200	2.5400	2.3700	2.4400	-1.613%	526,055	-39.344%
2025-03-03	2.7400	2.7900	2.4350	2.4800	-10.145%	698,924	-40.323%
2025-02-28	2.6400	2.7600	2.5300	2.7600	+2.985%	458,351	-46.377%
2025-02-27	2.8300	2.8300	2.6300	2.6800	-2.545%	383,217	-44.776%
2025-02-26	2.5000	2.7600	2.4600	2.7500	+11.789%	705,377	-46.182%
2025-02-25	2.6500	2.7000	2.4450	2.4600	-8.550%	982,178	-39.837%
2025-02-24	2.9400	2.9400	2.6800	2.6900	-5.448%	884,811	-44.981%