Dark

SQNS
Sequans Communications S.A.
stock NYSE ADR

Market Open

Jul 17, 2026 1:12:26 PM EDT

3.02USD+2.027%(+0.06)47,373

2.50Bid 2.98Ask 0.48Spread

Pre-market

Jul 17, 2026 9:24:30 AM EDT

2.98USD+0.676%(+0.02)1,304

After-hours

Jul 16, 2026 4:10:30 PM EDT

2.96USD-2.632%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	2.9300	3.02000	2.9200	3.0200	+2.027%	47,373	0.000%
2026-07-16	3.0200	3.11000	2.9100	2.9600	-3.268%	79,385	+2.027%
2026-07-15	3.0800	3.18000	3.0300	3.0600	-2.236%	30,793	-1.307%
2026-07-14	3.1100	3.25580	3.0500	3.1300	+3.300%	21,325	-3.514%
2026-07-13	3.0900	3.17000	3.0100	3.0300	-5.016%	87,014	-0.330%
2026-07-10	3.1700	3.35990	3.1700	3.1900	-0.623%	20,008	-5.329%
2026-07-09	3.3500	3.35000	3.1600	3.2100	-1.534%	44,324	-5.919%
2026-07-08	3.2600	3.28000	3.1300	3.2600	-0.912%	33,794	-7.362%
2026-07-07	3.2300	3.35500	3.0850	3.2900	+1.858%	99,824	-8.207%
2026-07-06	3.2000	3.44000	3.2000	3.2300	+0.937%	43,974	-6.502%
2026-07-02	3.3100	3.46070	3.1700	3.2000	-1.235%	50,988	-5.625%
2026-07-01	3.3500	3.48450	3.2400	3.2400	-4.706%	37,604	-6.790%
2026-06-30	3.5000	3.56000	3.3500	3.4000	-0.585%	77,587	-11.176%
2026-06-29	3.4300	3.50000	3.3000	3.4200	+1.786%	111,870	-11.696%
2026-06-26	3.1600	3.38000	3.1200	3.3600	+6.329%	109,317	-10.119%
2026-06-25	3.0500	3.26000	3.0011	3.1600	+2.932%	95,842	-4.430%
2026-06-24	2.9700	3.19990	2.8900	3.0700	+3.367%	85,345	-1.629%
2026-06-23	2.9100	3.18990	2.9000	2.9700	+0.678%	50,666	+1.684%
2026-06-22	3.1200	3.12000	2.9400	2.9500	-4.839%	117,830	+2.373%
2026-06-18	3.0000	3.24000	3.0000	3.1000	+1.307%	58,663	-2.581%
2026-06-17	3.3000	3.33590	3.0600	3.0600	-4.375%	69,356	-1.307%
2026-06-16	3.3100	3.40000	3.1703	3.2000	-2.141%	92,992	-5.625%
2026-06-15	3.1100	3.40990	3.1100	3.2700	+6.863%	124,529	-7.645%
2026-06-12	3.1000	3.34000	3.0600	3.0600	-4.075%	89,419	-1.307%
2026-06-11	3.1600	3.25000	3.1000	3.1900	+2.572%	112,402	-5.329%
2026-06-10	3.2500	3.39900	3.1100	3.1100	-5.471%	132,012	-2.894%
2026-06-09	3.6700	3.72285	3.2600	3.2900	-7.062%	271,197	-8.207%
2026-06-08	3.5600	3.79000	3.5000	3.5400	+1.724%	110,461	-14.689%
2026-06-05	3.9400	3.94000	3.4800	3.4800	-13.433%	232,598	-13.218%
2026-06-04	3.8700	4.07000	3.7500	4.0200	+2.030%	106,385	-24.876%
2026-06-03	3.9600	3.99500	3.7601	3.9400	-1.253%	128,265	-23.350%
2026-06-02	4.1400	4.16000	3.8000	3.9900	-3.855%	298,339	-24.311%
2026-06-01	4.4400	4.44000	4.1000	4.1500	-6.742%	279,204	-27.229%
2026-05-29	4.4800	4.59000	4.3079	4.4500	+0.225%	359,263	-32.135%
2026-05-28	3.9800	4.57000	3.8901	4.4400	+14.433%	424,247	-31.982%
2026-05-27	3.9700	3.97000	3.7200	3.8800	-2.267%	151,034	-22.165%
2026-05-26	4.3400	4.34000	3.9600	3.9700	-5.476%	295,833	-23.929%
2026-05-22	4.5000	4.60000	4.1200	4.2000	+3.704%	393,527	-28.095%
2026-05-21	4.3500	4.35000	4.0100	4.0500	-5.814%	111,041	-25.432%
2026-05-20	4.1700	4.53500	4.0400	4.3000	+4.369%	275,192	-29.767%
2026-05-19	4.0100	4.20000	3.8044	4.1200	+1.728%	378,724	-26.699%
2026-05-18	4.1800	4.20000	3.8000	4.0500	+0.998%	689,290	-25.432%
2026-05-15	4.2100	4.22000	3.9000	4.0100	-4.976%	502,916	-24.688%
2026-05-14	3.8500	4.36000	3.7000	4.2200	+10.761%	669,212	-28.436%
2026-05-13	3.8400	3.92660	3.6600	3.8100	+0.794%	92,391	-20.735%
2026-05-12	3.9500	3.95000	3.6500	3.7800	-3.817%	92,744	-20.106%
2026-05-11	3.7700	4.05000	3.6700	3.9300	+13.584%	533,604	-23.155%
2026-05-08	3.3700	3.50000	3.2000	3.4600	+3.593%	127,265	-12.717%
2026-05-07	3.3000	3.38500	3.2500	3.3400	-0.890%	112,968	-9.581%
2026-05-06	3.4800	3.48500	3.2200	3.3700	-3.989%	219,134	-10.386%
2026-05-05	3.0500	3.57500	2.9800	3.5100	-0.284%	363,901	-13.960%
2026-05-04	3.4800	3.76000	3.4700	3.5200	+1.441%	348,087	-14.205%
2026-05-01	3.3200	3.51000	3.2700	3.4700	+5.793%	108,985	-12.968%
2026-04-30	3.3500	3.42000	3.2000	3.2800	-0.606%	91,230	-7.927%
2026-04-29	3.5500	3.55000	3.1800	3.3000	-7.303%	87,509	-8.485%
2026-04-28	3.4300	3.56000	3.1150	3.5600	+0.282%	208,135	-15.169%
2026-04-27	3.3900	3.60000	3.2900	3.5500	+7.576%	367,359	-14.930%
2026-04-24	2.9600	3.30000	2.9300	3.3000	+11.864%	222,739	-8.485%
2026-04-23	2.8500	2.95000	2.7401	2.9500	+4.610%	124,514	+2.373%
2026-04-22	2.7500	2.92000	2.5500	2.8200	+8.462%	1,135,214	+7.092%
2026-04-21	2.7000	2.71000	2.5601	2.6000	-1.887%	262,344	+16.154%
2026-04-20	2.6600	2.90000	2.6416	2.6500	+0.760%	599,046	+13.962%
2026-04-17	2.6700	2.67000	2.6000	2.6300	+0.766%	429,318	+14.829%
2026-04-16	2.6300	2.68500	2.5201	2.6100	-0.760%	120,938	+15.709%
2026-04-15	2.6600	2.72000	2.5600	2.6300	+0.766%	191,770	+14.829%
2026-04-14	2.6900	2.72000	2.5900	2.6100	+1.163%	225,069	+15.709%
2026-04-13	2.5300	2.63600	2.5000	2.5800	+0.389%	70,354	+17.054%
2026-04-10	2.5600	2.59000	2.4700	2.5700	+2.390%	28,762	+17.510%
2026-04-09	2.5300	2.55000	2.4700	2.5100	+0.803%	50,012	+20.319%
2026-04-08	2.5600	2.64000	2.4800	2.4900	+0.403%	72,315	+21.285%
2026-04-07	2.4900	2.56000	2.3800	2.4800	-1.976%	411,509	+21.774%
2026-04-06	2.4900	2.53000	2.4052	2.5300	+3.265%	89,390	+19.368%
2026-04-02	2.4900	2.52000	2.4000	2.4500	-6.130%	141,337	+23.265%
2026-04-01	2.6300	2.69000	2.5300	2.6100	+3.162%	112,453	+15.709%
2026-03-31	2.4800	2.58000	2.4800	2.5300	+4.115%	71,865	+19.368%
2026-03-30	2.5100	2.57000	2.4200	2.4300	-4.331%	177,626	+24.280%
2026-03-27	2.9100	2.94500	2.5400	2.5400	-13.014%	357,162	+18.898%
2026-03-26	2.9600	3.03000	2.8800	2.9200	-2.667%	44,963	+3.425%
2026-03-25	3.0500	3.09120	2.9800	3.0000	-0.332%	29,405	+0.667%
2026-03-24	3.0100	3.03040	2.9638	3.0100	0.000%	43,872	+0.332%
2026-03-23	3.0800	3.08000	2.9900	3.0100	+0.333%	38,626	+0.332%
2026-03-20	3.0500	3.10000	2.9800	3.0000	-1.639%	64,610	+0.667%
2026-03-19	3.1800	3.18000	3.0000	3.0500	-3.785%	101,373	-0.984%
2026-03-18	3.3300	3.33000	3.1201	3.1700	-3.647%	82,373	-4.732%
2026-03-17	3.2900	3.31980	3.2400	3.2900	+2.174%	31,780	-8.207%
2026-03-16	3.3300	3.33000	3.1900	3.2200	+2.222%	44,188	-6.211%
2026-03-13	3.2100	3.26000	3.1300	3.1500	0.000%	39,811	-4.127%
2026-03-12	3.2200	3.22270	3.1000	3.1500	-1.563%	19,237	-4.127%
2026-03-11	3.1200	3.22000	3.1076	3.2000	+1.266%	28,056	-5.625%
2026-03-10	3.1000	3.20000	3.1000	3.1600	+1.935%	34,505	-4.430%
2026-03-09	3.1000	3.16000	3.0001	3.1000	-1.274%	78,563	-2.581%
2026-03-06	3.1200	3.27000	3.0700	3.1400	-1.567%	96,628	-3.822%
2026-03-05	3.1600	3.23000	3.0600	3.1900	+0.631%	62,038	-5.329%
2026-03-04	3.1300	3.24000	3.0800	3.1700	+4.967%	103,846	-4.732%
2026-03-03	3.1200	3.12000	2.8900	3.0200	-4.430%	98,567	0.000%
2026-03-02	2.8000	3.23000	2.7800	3.1600	+9.343%	153,891	-4.430%
2026-02-27	2.9900	3.09500	2.8500	2.8900	-3.020%	102,291	+4.498%
2026-02-26	3.1400	3.15000	2.9300	2.9800	-5.096%	65,762	+1.342%
2026-02-25	2.8300	3.24000	2.8300	3.1400	+15.018%	205,855	-3.822%
2026-02-24	2.7600	2.76000	2.7200	2.7300	-1.444%	66,835	+10.623%
2026-02-23	2.7700	2.91250	2.7300	2.7700	-4.811%	127,835	+9.025%
2026-02-20	2.9000	3.03000	2.9000	2.9100	-0.342%	84,606	+3.780%
2026-02-19	2.9900	3.08000	2.8400	2.9200	-2.990%	95,468	+3.425%
2026-02-18	3.0800	3.19000	2.9900	3.0100	-1.634%	49,342	+0.332%
2026-02-17	3.2000	3.20000	2.9700	3.0600	-4.375%	101,957	-1.307%
2026-02-13	3.0900	3.32000	3.0500	3.2000	+5.263%	108,544	-5.625%
2026-02-12	3.2800	3.47000	3.0100	3.0400	-5.296%	260,867	-0.658%
2026-02-11	3.4700	3.47000	3.1600	3.2100	-8.286%	317,411	-5.919%
2026-02-10	3.5200	3.68000	3.3100	3.5000	-1.130%	124,628	-13.714%
2026-02-09	3.8100	3.81000	3.5400	3.5400	-5.094%	126,015	-14.689%
2026-02-06	3.2300	3.79990	3.2300	3.7300	+21.895%	213,522	-19.035%
2026-02-05	3.7500	3.77690	3.0500	3.0600	-20.104%	660,787	-1.307%
2026-02-04	4.0800	4.08000	3.6800	3.8300	-7.488%	195,659	-21.149%
2026-02-03	4.1200	4.19650	3.8000	4.1400	+1.471%	570,274	-27.053%
2026-02-02	4.3700	4.44000	4.0700	4.0800	-10.132%	245,477	-25.980%
2026-01-30	4.6300	4.65000	4.4050	4.5400	-2.366%	223,631	-33.480%
2026-01-29	5.2000	5.20000	4.5850	4.6500	-9.180%	194,240	-35.054%
2026-01-28	5.2500	5.25000	5.1020	5.1200	-2.103%	95,805	-41.016%
2026-01-27	4.9800	5.23000	4.9100	5.2300	+5.444%	99,511	-42.256%
2026-01-26	5.3000	5.40000	4.9500	4.9600	-6.591%	301,664	-39.113%
2026-01-23	5.5300	5.59500	5.2600	5.3100	+0.568%	800,318	-43.126%
2026-01-22	5.4100	5.44000	5.2000	5.2800	-1.493%	104,767	-42.803%
2026-01-21	5.4400	5.50000	5.1300	5.3600	+1.515%	206,242	-43.657%
2026-01-20	5.3300	5.46000	5.2100	5.2800	-6.383%	261,346	-42.803%
2026-01-16	5.8000	5.80000	5.4713	5.6400	+1.622%	184,293	-46.454%
2026-01-15	5.8000	5.86990	5.5300	5.5500	-3.979%	262,675	-45.586%
2026-01-14	5.6000	5.85000	5.4908	5.7800	+5.282%	252,091	-47.751%
2026-01-13	5.2900	5.60000	5.2900	5.4900	+2.809%	219,433	-44.991%
2026-01-12	5.2200	5.40000	5.1050	5.3400	+6.800%	165,330	-43.446%
2026-01-09	4.9900	5.14990	4.9700	5.0000	+0.402%	140,026	-39.600%
2026-01-08	4.9640	5.11000	4.8900	4.9800	+1.426%	129,735	-39.357%
2026-01-07	5.0000	5.00000	4.8600	4.9100	-1.207%	76,858	-38.493%
2026-01-06	5.0600	5.13000	4.8400	4.9700	+0.202%	137,622	-39.235%
2026-01-05	5.0700	5.13000	4.9500	4.9600	+2.905%	72,457	-39.113%
2026-01-02	4.6000	4.94000	4.6000	4.8200	+7.350%	126,217	-37.344%
2025-12-31	4.6000	4.79000	4.4400	4.4900	-3.441%	390,850	-32.739%
2025-12-30	4.6400	4.88000	4.6400	4.6500	-0.853%	170,619	-35.054%
2025-12-29	4.6800	4.76000	4.6100	4.6900	-1.471%	166,445	-35.608%
2025-12-26	4.7400	4.92250	4.7000	4.7600	-0.210%	207,049	-36.555%
2025-12-24	4.8500	4.86000	4.7500	4.7700	-2.053%	83,332	-36.688%
2025-12-23	4.9200	5.00500	4.8501	4.8700	-3.945%	160,144	-37.988%
2025-12-22	5.0400	5.23000	4.9212	5.0700	+1.400%	162,176	-40.434%
2025-12-19	4.8800	5.12000	4.8375	5.0000	+2.459%	256,512	-39.600%
2025-12-18	5.2900	5.44000	4.8700	4.8800	-4.314%	263,676	-38.115%
2025-12-17	5.5400	5.79500	5.0900	5.1000	-7.104%	287,256	-40.784%
2025-12-16	5.5000	5.59500	5.4100	5.4900	-0.363%	90,911	-44.991%
2025-12-15	6.0200	6.12000	5.5000	5.5100	-7.395%	104,687	-45.191%
2025-12-12	6.2900	6.49000	5.8800	5.9500	-5.405%	79,826	-49.244%
2025-12-11	6.3800	6.43500	6.0500	6.2900	-2.932%	73,579	-51.987%
2025-12-10	6.9800	6.98000	6.3600	6.4800	-4.000%	120,541	-53.395%
2025-12-09	6.3550	6.96000	6.3550	6.7500	+6.299%	144,721	-55.259%
2025-12-08	6.1900	6.50500	6.1700	6.3500	+0.475%	34,447	-52.441%
2025-12-05	6.5300	6.53000	6.2250	6.3200	-3.951%	67,505	-52.215%
2025-12-04	6.2300	6.58000	6.2300	6.5800	+3.135%	119,905	-54.103%
2025-12-03	6.0100	6.40000	6.0100	6.3800	+5.281%	301,523	-52.665%
2025-12-02	5.5800	6.19000	5.5800	6.0600	+9.189%	227,401	-50.165%
2025-12-01	5.8800	5.88000	5.5300	5.5500	-7.960%	137,622	-45.586%
2025-11-28	5.7300	6.20000	5.7300	6.0300	+4.145%	106,089	-49.917%
2025-11-26	5.5000	5.89000	5.5000	5.7900	+4.702%	180,532	-47.841%
2025-11-25	5.6750	5.79000	5.4200	5.5300	-3.152%	112,237	-45.389%
2025-11-24	5.4300	5.73000	5.3700	5.7100	+4.388%	206,705	-47.110%
2025-11-21	5.1300	5.56000	5.0200	5.4700	+1.673%	261,292	-44.790%
2025-11-20	5.7200	5.91000	5.3000	5.3800	-4.270%	517,051	-43.866%
2025-11-19	5.9000	6.23000	5.5400	5.6200	-6.954%	209,947	-46.263%
2025-11-18	5.8700	6.18000	5.7700	6.0400	+1.173%	465,061	-50.000%
2025-11-17	6.1300	6.35000	5.9100	5.9700	-3.865%	240,551	-49.414%
2025-11-14	5.8700	6.70000	5.8700	6.2100	-3.271%	272,231	-51.369%
2025-11-13	6.5300	6.78000	6.3500	6.4200	-1.685%	213,165	-52.960%
2025-11-12	6.3100	6.64000	6.2400	6.5300	+2.673%	313,423	-53.752%
2025-11-11	6.4100	6.73000	6.3400	6.3600	-2.304%	283,491	-52.516%
2025-11-10	6.4000	6.60000	6.2610	6.5100	+3.498%	379,555	-53.610%
2025-11-07	5.8000	6.47000	5.7628	6.2900	+6.973%	246,577	-51.987%
2025-11-06	6.2100	6.22000	5.8200	5.8800	-5.314%	596,262	-48.639%
2025-11-05	6.0500	6.52000	5.8300	6.2100	+4.899%	408,687	-51.369%
2025-11-04	6.4400	6.84600	5.8500	5.9200	-16.620%	1,293,893	-48.986%
2025-11-03	7.3000	7.30000	6.9700	7.1000	-3.270%	326,448	-57.465%
2025-10-31	7.5600	7.95000	7.2900	7.3400	-3.548%	429,398	-58.856%
2025-10-30	7.6500	8.17000	7.3001	7.6100	-1.297%	352,061	-60.315%
2025-10-29	8.0000	8.10000	7.3500	7.7100	-1.533%	343,275	-60.830%
2025-10-28	7.3600	8.25000	7.1100	7.8300	+4.679%	1,052,801	-61.430%
2025-10-27	7.1400	7.60000	6.9400	7.4800	+5.799%	641,432	-59.626%
2025-10-24	7.1300	7.29500	6.9600	7.0700	+0.856%	189,495	-57.284%
2025-10-23	7.2800	7.51500	6.9500	7.0100	-3.709%	343,574	-56.919%
2025-10-22	7.5600	7.56000	6.8800	7.2800	-4.837%	239,602	-58.516%
2025-10-21	7.7700	7.91000	7.5109	7.6500	-3.287%	129,724	-60.523%
2025-10-20	7.5000	7.95000	7.5000	7.9100	+6.174%	95,473	-61.820%
2025-10-17	7.7000	7.74000	7.3450	7.4500	-3.871%	144,285	-59.463%
2025-10-16	8.1600	8.16000	7.6600	7.7500	-2.760%	288,817	-61.032%
2025-10-15	8.3700	8.50000	7.8800	7.9700	-7.001%	254,133	-62.108%
2025-10-14	8.5700	8.85000	8.4300	8.5700	-1.945%	147,221	-64.761%
2025-10-13	8.7500	8.96790	8.5700	8.7400	+1.040%	139,010	-65.446%
2025-10-10	9.2500	9.74000	8.6000	8.6500	-7.189%	434,702	-65.087%
2025-10-09	9.7000	9.73990	9.1400	9.3200	-1.271%	294,853	-67.597%
2025-10-08	9.7600	9.82500	9.4100	9.4400	-3.279%	176,940	-68.008%
2025-10-07	9.9400	10.10780	9.4900	9.7600	-1.613%	390,799	-69.057%
2025-10-06	9.9100	10.19000	9.7000	9.9200	+1.535%	414,596	-69.556%
2025-10-03	9.9600	9.98000	9.6800	9.7700	-2.202%	452,964	-69.089%
2025-10-02	10.0000	10.00000	9.6700	9.9900	+2.147%	178,089	-69.770%
2025-10-01	9.5700	9.88020	9.4014	9.7800	+3.383%	293,169	-69.121%
2025-09-30	10.0000	10.42000	9.4200	9.4600	-1.253%	306,052	-68.076%
2025-09-29	9.2700	9.70000	9.1033	9.5800	+5.275%	485,755	-68.476%
2025-09-26	8.9200	9.22560	8.9200	9.1000	-0.871%	116,497	-66.813%
2025-09-25	9.2200	9.31000	8.8304	9.1800	-2.340%	288,649	-67.102%
2025-09-24	9.4700	9.60000	9.2450	9.4000	-2.490%	273,234	-67.872%
2025-09-23	10.0800	10.24000	9.5000	9.6400	-3.407%	489,855	-68.672%
2025-09-22	10.0000	10.61000	9.8200	9.9800	+1.423%	803,654	-69.739%
2025-09-19	9.8500	10.12000	9.7128	9.8400	-4.743%	319,793	-69.309%
2025-09-18	9.7300	10.93000	9.5900	10.3300	+8.851%	560,534	-70.765%
2025-09-17	9.6000	9.71500	9.2000	9.4900	-1.146%	601,075	-68.177%
2025-09-16	10.0000	10.00000	9.5500	9.6000	-0.239%	339,755	-68.542%
2025-09-15	9.5000	9.99800	9.3500	9.6230	-3.189%	260,999	-68.617%
2025-09-12	9.6320	9.99000	9.3370	9.9400	+1.615%	335,959	-69.618%
2025-09-11	9.6600	9.90050	9.4500	9.7820	+5.319%	465,292	-69.127%
2025-09-10	8.8650	9.60000	8.7690	9.2880	+6.270%	483,503	-67.485%
2025-09-09	9.0000	9.00000	8.5280	8.7400	+2.222%	273,014	-65.446%
2025-09-08	8.6250	8.76500	8.3010	8.5500	-0.743%	238,393	-64.678%
2025-09-05	7.9240	8.85000	7.9240	8.6140	+9.705%	413,495	-64.941%
2025-09-04	7.9000	8.10000	7.3000	7.8520	-7.547%	1,074,349	-61.538%
2025-09-03	8.9000	9.07300	8.3000	8.4930	-3.489%	456,646	-64.441%
2025-09-02	9.1000	9.33300	8.5610	8.8000	-2.004%	612,844	-65.682%
2025-08-29	9.2500	9.25000	8.7000	8.9800	-1.427%	418,649	-66.370%
2025-08-28	9.4000	9.75000	9.1000	9.1100	-3.075%	435,555	-66.850%
2025-08-27	9.1310	9.44500	8.8900	9.3990	+5.488%	324,634	-67.869%
2025-08-26	9.5000	9.73400	8.6780	8.9100	-7.188%	582,755	-66.105%
2025-08-25	10.2000	10.30000	9.6000	9.6000	-6.796%	188,935	-68.542%
2025-08-22	10.0000	10.70000	9.9960	10.3000	+4.505%	264,226	-70.680%
2025-08-21	10.3000	10.55000	9.6010	9.8560	-4.311%	493,730	-69.359%
2025-08-20	10.4000	10.60000	9.8000	10.3000	-0.962%	385,544	-70.680%
2025-08-19	11.4000	11.40000	10.2000	10.4000	-10.345%	424,003	-70.962%
2025-08-18	11.7000	11.90000	11.2000	11.6000	-1.695%	262,737	-73.966%
2025-08-15	12.0000	12.15000	11.7000	11.8000	0.000%	285,546	-74.407%
2025-08-14	12.4000	12.40000	11.3000	11.8000	-7.087%	455,967	-74.407%
2025-08-13	12.6000	12.90000	11.6000	12.7000	+3.252%	424,327	-76.220%
2025-08-12	12.7000	13.00000	12.2000	12.3000	-4.651%	426,286	-75.447%
2025-08-11	13.5000	13.50000	12.6000	12.9000	+0.781%	447,779	-76.589%
2025-08-08	13.0000	13.70000	12.5000	12.8000	0.000%	337,456	-76.406%
2025-08-07	13.1000	13.50000	12.7000	12.8000	+1.587%	258,098	-76.406%
2025-08-06	13.6000	13.60000	12.1000	12.6000	-4.545%	348,081	-76.032%
2025-08-05	13.8000	13.80000	12.3500	13.2000	-4.348%	454,013	-77.121%
2025-08-04	12.9000	13.90000	12.3000	13.8000	+10.400%	390,549	-78.116%
2025-08-01	12.0000	14.00000	11.9000	12.5000	-0.794%	536,629	-75.840%
2025-07-31	14.2000	14.20000	12.0000	12.6000	-6.667%	1,061,147	-76.032%
2025-07-30	14.5000	14.50000	12.9500	13.5000	-4.930%	1,101,909	-77.630%
2025-07-29	15.3000	15.30000	13.8000	14.2000	-5.960%	1,517,708	-78.732%
2025-07-28	14.3000	15.65000	14.2000	15.1000	-23.737%	3,851,106	-80.000%
2025-07-25	20.7000	21.30000	19.6000	19.8000	-7.907%	338,055	-84.747%
2025-07-24	23.4000	23.70000	21.1000	21.5000	-8.120%	344,184	-85.953%
2025-07-23	24.2000	24.30000	21.4000	23.4000	-0.847%	325,394	-87.094%
2025-07-22	23.8000	24.70000	21.4100	23.6000	-2.881%	381,146	-87.203%
2025-07-21	30.3000	31.00000	23.6000	24.3000	-10.000%	1,115,459	-87.572%
2025-07-18	30.6000	31.90000	25.3250	27.0000	-9.091%	503,028	-88.815%
2025-07-17	38.5000	39.00000	27.5000	29.7000	-23.057%	850,213	-89.832%
2025-07-16	49.6000	49.60000	35.0000	38.6000	-18.220%	713,360	-92.176%
2025-07-15	51.8000	55.00000	43.8000	47.2000	-12.430%	604,826	-93.602%
2025-07-14	53.1000	58.30000	47.0000	53.9000	+19.778%	1,153,229	-94.397%
2025-07-11	38.0000	55.00000	38.0000	45.0000	+15.385%	2,026,894	-93.289%
2025-07-10	21.4000	41.20000	21.4000	39.0000	+88.406%	5,868,827	-92.256%
2025-07-09	20.6000	22.10000	19.3000	20.7000	+0.485%	566,514	-85.411%
2025-07-08	19.9500	26.80000	17.2000	20.6000	+44.056%	8,890,899	-85.340%
2025-07-07	14.5000	14.60000	13.4000	14.3000	0.000%	40,681	-78.881%
2025-07-03	14.9000	14.90000	14.1000	14.3000	-0.694%	58,524	-78.881%
2025-07-02	14.5000	14.60000	14.0000	14.4000	-0.690%	58,623	-79.028%
2025-07-01	14.7000	15.10000	14.1000	14.5000	-1.361%	53,452	-79.172%
2025-06-30	13.6000	14.80000	12.8000	14.7000	+14.835%	129,036	-79.456%
2025-06-27	12.9000	14.00000	12.8000	12.8010	-3.752%	27,497	-76.408%
2025-06-26	14.9000	14.90000	12.6000	13.3000	-11.333%	93,920	-77.293%
2025-06-25	17.0000	17.00000	14.4000	15.0000	-10.180%	72,600	-79.867%
2025-06-24	17.0000	18.40000	15.2000	16.7000	0.000%	102,111	-81.916%
2025-06-23	22.1000	23.30000	14.9000	16.7000	-13.472%	1,414,602	-81.916%
2025-06-20	19.6000	19.60000	18.4000	19.3000	+1.047%	10,297	-84.352%
2025-06-18	19.4000	19.55300	18.4000	19.1000	-3.046%	5,299	-84.188%
2025-06-17	19.0000	19.80000	18.8000	19.7000	+3.684%	8,519	-84.670%
2025-06-16	19.0000	19.40000	18.1850	19.0000	+1.604%	4,493	-84.105%
2025-06-13	19.4000	19.40000	18.1090	18.7000	-2.604%	7,632	-83.850%
2025-06-12	18.0000	19.30000	18.0000	19.2000	+4.918%	3,108	-84.271%
2025-06-11	18.4000	19.00000	18.0000	18.3000	-3.175%	7,721	-83.497%
2025-06-10	19.1000	19.50000	18.5310	18.9000	+1.613%	4,483	-84.021%
2025-06-09	18.8000	19.10000	18.2500	18.6000	-1.064%	4,698	-83.763%
2025-06-06	18.9000	19.30000	18.3010	18.8000	-2.591%	9,159	-83.936%
2025-06-05	18.2000	19.30000	18.2000	19.3000	+6.044%	8,888	-84.352%
2025-06-04	18.1000	18.20000	17.9000	18.2000	+0.552%	6,365	-83.407%
2025-06-03	18.0000	18.50000	17.7000	18.1000	+1.378%	4,980	-83.315%
2025-06-02	17.4000	18.00000	17.3000	17.8540	+3.730%	1,938	-83.085%
2025-05-30	18.0000	18.00000	17.2000	17.2120	-3.844%	2,052	-82.454%
2025-05-29	17.9000	18.10000	17.8000	17.9000	-1.648%	2,529	-83.128%
2025-05-28	18.1000	18.48700	18.0000	18.2000	-0.546%	1,306	-83.407%
2025-05-27	18.0000	18.99900	17.8000	18.3000	+1.667%	2,696	-83.497%
2025-05-23	18.5000	18.50000	17.7000	18.0000	-1.099%	3,709	-83.222%
2025-05-22	18.5000	19.00000	18.0000	18.2000	0.000%	4,085	-83.407%
2025-05-21	19.3000	19.70000	18.0000	18.2000	-4.462%	10,080	-83.407%
2025-05-20	18.6000	19.09400	18.6000	19.0500	-0.262%	1,164	-84.147%
2025-05-19	18.4000	19.40000	18.4000	19.1000	+4.372%	5,330	-84.188%
2025-05-16	18.3000	18.49900	17.8000	18.3000	0.000%	5,035	-83.497%
2025-05-15	17.8000	18.50000	17.6000	18.3000	+2.809%	5,915	-83.497%
2025-05-14	15.8000	17.80000	15.8000	17.8000	+12.658%	8,528	-83.034%
2025-05-13	15.5000	16.20000	15.0000	15.8000	-0.629%	3,934	-80.886%
2025-05-12	16.1000	16.40000	15.6000	15.9000	0.000%	6,208	-81.006%
2025-05-09	15.3990	15.90000	15.1000	15.9000	+5.298%	4,855	-81.006%
2025-05-08	14.6000	15.63800	14.6000	15.1000	+1.342%	4,610	-80.000%
2025-05-07	15.1000	16.20000	14.5000	14.9000	+2.055%	11,254	-79.732%
2025-05-06	19.9250	20.70000	13.8000	14.6000	-23.158%	64,911	-79.315%
2025-05-05	20.7000	20.80000	18.7000	19.0000	-6.404%	23,939	-84.105%
2025-05-02	20.4000	21.08700	20.1000	20.3000	+0.995%	1,791	-85.123%
2025-05-01	20.3000	20.30000	19.0000	20.1000	+2.030%	11,152	-84.975%
2025-04-30	21.5000	21.50000	19.7000	19.7000	-4.369%	10,842	-84.670%
2025-04-29	20.6000	20.70000	20.1000	20.6000	-0.483%	5,086	-85.340%
2025-04-28	22.1000	22.10000	20.1000	20.7000	-4.167%	3,047	-85.411%
2025-04-25	20.2000	21.90000	19.8000	21.6000	+9.091%	26,309	-86.019%
2025-04-24	19.7000	20.40000	19.2000	19.8000	+1.538%	4,459	-84.747%
2025-04-23	19.0000	20.54800	19.0000	19.5000	+2.094%	2,592	-84.513%
2025-04-22	18.1000	19.50000	18.1000	19.1000	+2.139%	4,779	-84.188%
2025-04-21	18.5000	19.60000	18.2000	18.7000	-2.094%	2,512	-83.850%
2025-04-17	19.2850	19.40000	18.7000	19.1000	0.000%	1,102	-84.188%
2025-04-16	18.8000	19.53900	18.5000	19.1000	-2.051%	1,070	-84.188%
2025-04-15	19.0000	19.75000	18.6500	19.5000	+2.094%	2,664	-84.513%
2025-04-14	20.0000	20.00000	18.4500	19.1000	-0.521%	2,071	-84.188%
2025-04-11	19.4000	19.40000	18.5000	19.2000	+1.053%	3,787	-84.271%
2025-04-10	19.0000	19.75500	18.4000	19.0000	-2.564%	2,512	-84.105%
2025-04-09	18.1000	19.80000	17.6710	19.5000	+7.143%	2,692	-84.513%
2025-04-08	18.6000	20.87700	18.0000	18.2000	-3.191%	3,892	-83.407%
2025-04-07	19.6000	19.60000	18.6000	18.8000	-4.082%	7,207	-83.936%
2025-04-04	20.0000	20.23600	18.7000	19.6000	-3.922%	8,799	-84.592%
2025-04-03	21.7000	21.70000	20.1000	20.4000	-3.774%	4,368	-85.196%
2025-04-02	20.7000	21.82900	20.6050	21.2000	+1.435%	1,553	-85.755%
2025-04-01	21.5000	21.62100	20.5980	20.9000	-0.476%	492	-85.550%
2025-03-31	20.5000	21.30000	20.2000	21.0000	+1.444%	3,176	-85.619%
2025-03-28	21.4000	21.70000	20.2000	20.7010	-4.162%	4,564	-85.411%
2025-03-27	22.2000	22.30000	21.0000	21.6000	-4.000%	10,656	-86.019%
2025-03-26	23.6000	23.60200	22.3000	22.5000	-1.316%	7,261	-86.578%
2025-03-25	23.6000	23.80000	22.8000	22.8000	-1.299%	3,230	-86.754%
2025-03-24	23.4000	24.10000	22.9000	23.1000	-0.431%	9,723	-86.926%
2025-03-21	24.2000	24.20000	22.7000	23.2000	-3.333%	3,487	-86.983%
2025-03-20	23.3000	24.90000	22.3000	24.0000	+4.803%	8,061	-87.417%
2025-03-19	22.8000	23.80000	21.9000	22.9000	+3.153%	8,919	-86.812%
2025-03-18	21.8000	22.87600	21.0000	22.2000	-1.333%	3,505	-86.396%
2025-03-17	22.5000	23.40000	22.2000	22.5000	+0.897%	9,447	-86.578%
2025-03-14	23.0000	23.38200	21.9500	22.3000	0.000%	10,481	-86.457%
2025-03-13	22.4000	22.40000	21.0500	22.3000	-0.446%	6,753	-86.457%
2025-03-12	22.8000	23.40000	22.1000	22.4000	-2.183%	14,465	-86.518%
2025-03-11	23.0000	23.30000	22.0000	22.9000	-0.651%	6,515	-86.812%
2025-03-10	23.5000	24.05000	21.8010	23.0500	-5.918%	7,534	-86.898%
2025-03-07	23.7000	24.60000	23.0000	24.5000	+2.510%	4,456	-87.673%
2025-03-06	22.4000	24.19900	21.6000	23.9000	+6.696%	5,059	-87.364%
2025-03-05	22.3000	23.36700	21.6000	22.4000	0.000%	2,211	-86.518%
2025-03-04	22.1000	22.50000	21.1000	22.4000	0.000%	7,231	-86.518%
2025-03-03	24.0000	24.20000	22.1000	22.4000	-5.085%	9,670	-86.518%
2025-02-28	23.5000	23.80000	23.3000	23.6000	-0.422%	8,074	-87.203%
2025-02-27	23.8000	24.00100	23.5000	23.7000	0.000%	2,941	-87.257%
2025-02-26	23.7000	24.20000	23.6000	23.7000	-0.837%	4,754	-87.257%
2025-02-25	24.0000	25.00000	23.6040	23.9000	-1.646%	4,314	-87.364%
2025-02-24	23.8000	24.58000	23.4000	24.3000	+0.413%	6,145	-87.572%
2025-02-21	24.8000	25.75000	23.8000	24.2000	-2.024%	10,013	-87.521%
2025-02-20	25.0000	25.70000	24.2000	24.7000	-3.137%	9,082	-87.773%
2025-02-19	26.2000	26.20000	25.1000	25.5000	-1.544%	3,818	-88.157%
2025-02-18	26.3000	26.60000	25.4000	25.9000	-1.521%	7,847	-88.340%
2025-02-14	25.5000	26.30000	24.8000	26.3000	+5.200%	9,984	-88.517%
2025-02-13	27.4000	27.50000	24.7000	25.0000	-3.101%	22,644	-87.920%
2025-02-12	26.3000	27.50000	25.6000	25.8000	-6.859%	13,078	-88.295%
2025-02-11	28.5000	28.90000	25.3000	27.7000	-8.278%	44,327	-89.097%
2025-02-10	31.2000	32.14300	29.7000	30.2000	-3.822%	11,035	-90.000%
2025-02-07	33.0000	33.00000	30.5000	31.4000	-1.567%	6,297	-90.382%
2025-02-06	33.4000	33.94000	30.0000	31.9000	-3.040%	7,554	-90.533%
2025-02-05	32.0000	33.50000	32.0000	32.9000	+5.112%	6,996	-90.821%
2025-02-04	30.2000	31.73800	30.2000	31.3000	+3.642%	3,692	-90.351%
2025-02-03	30.0000	31.45000	30.0000	30.2000	-3.822%	6,031	-90.000%
2025-01-31	30.9000	32.25000	30.5000	31.4000	+1.618%	7,608	-90.382%
2025-01-30	32.5000	32.50000	30.7000	30.9000	-2.524%	6,282	-90.227%
2025-01-29	32.1000	32.60000	31.4030	31.7000	-1.858%	3,084	-90.473%
2025-01-28	32.8000	32.80000	29.9000	32.3000	-1.223%	14,047	-90.650%
2025-01-27	33.6000	33.80000	31.7500	32.7000	-4.665%	12,085	-90.765%