Dark

ALOT
AstroNova, Inc. Common Stock
stock NASDAQ

At Close

Jun 6, 2025 3:59:30 PM EDT

9.27USD-1.120%(-0.11)13,144

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 9:18:07 AM EDT

9.95USD+6.133%(+0.58)18

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	9.2700	9.2900	9.2700	9.2700	-1.120%	13,144	0.000%
2025-06-05	9.5100	9.9700	9.3750	9.3750	+2.909%	44,173	-1.120%
2025-06-04	9.2200	9.9200	9.0600	9.1100	+0.552%	24,139	+1.756%
2025-06-03	9.1950	9.3099	9.0600	9.0600	-3.308%	7,006	+2.318%
2025-06-02	10.0000	10.0000	9.2100	9.3700	+1.188%	17,956	-1.067%
2025-05-30	9.3300	9.5300	9.2100	9.2600	-0.750%	19,681	+0.108%
2025-05-29	9.0700	9.3800	9.0700	9.3300	+2.415%	5,129	-0.643%
2025-05-28	9.0900	9.2900	9.0900	9.1100	+0.998%	1,228	+1.756%
2025-05-27	9.1500	9.2369	9.0200	9.0200	+0.111%	6,546	+2.772%
2025-05-23	9.0100	9.2000	8.9300	9.0100	-1.098%	5,558	+2.886%
2025-05-22	9.0900	9.5174	9.0600	9.1100	-0.110%	36,964	+1.756%
2025-05-21	9.0700	9.4066	8.7600	9.1200	0.000%	6,237	+1.645%
2025-05-20	9.0200	9.2754	9.0200	9.1200	+1.221%	3,555	+1.645%
2025-05-19	8.9000	9.0600	8.8900	9.0100	+0.111%	11,334	+2.886%
2025-05-16	8.7900	9.1900	8.7900	9.0000	+3.330%	18,330	+3.000%
2025-05-15	8.8600	9.0500	8.5925	8.7100	-1.247%	10,658	+6.429%
2025-05-14	9.0650	9.3572	8.8000	8.8200	-3.077%	15,718	+5.102%
2025-05-13	9.2100	9.4300	8.9400	9.1000	+0.887%	20,467	+1.868%
2025-05-12	9.1600	9.4100	9.0200	9.0200	+2.733%	18,874	+2.772%
2025-05-09	9.1700	9.1800	8.7800	8.7800	-4.357%	23,086	+5.581%
2025-05-08	9.0500	9.3018	9.0500	9.1800	+1.213%	2,194	+0.980%
2025-05-07	8.7700	9.4000	8.7094	9.0700	+4.734%	56,878	+2.205%
2025-05-06	8.7400	8.7900	8.6501	8.6600	-1.591%	6,900	+7.044%
2025-05-05	8.8600	8.9300	8.6100	8.8000	-1.124%	22,130	+5.341%
2025-05-02	8.8400	8.9000	8.5600	8.9000	+2.653%	5,185	+4.157%
2025-05-01	8.3500	8.9100	8.3500	8.6700	+4.332%	22,225	+6.920%
2025-04-30	8.6250	8.6250	8.3000	8.3100	+1.095%	3,845	+11.552%
2025-04-29	8.2000	8.6000	8.0000	8.2200	+2.112%	61,180	+12.774%
2025-04-28	8.2600	8.4500	8.0300	8.0500	-1.106%	4,376	+15.155%
2025-04-25	8.1000	8.2100	8.0100	8.1400	+2.390%	11,416	+13.882%
2025-04-24	7.9300	8.0000	7.8801	7.9500	+0.252%	8,714	+16.604%
2025-04-23	7.8300	8.0531	7.8200	7.9300	+1.277%	5,182	+16.898%
2025-04-22	7.7600	7.9800	7.7600	7.8300	-1.136%	3,226	+18.391%
2025-04-21	8.1200	8.1200	7.8573	7.9200	-2.222%	6,761	+17.045%
2025-04-17	8.0300	8.2100	7.9600	8.1000	+0.746%	23,143	+14.444%
2025-04-16	8.0000	8.1900	7.8700	8.0400	-2.309%	14,779	+15.299%
2025-04-15	7.9090	8.2600	7.9090	8.2300	+1.605%	3,822	+12.637%
2025-04-14	7.5300	8.3285	7.5300	8.1000	-5.041%	9,505	+14.444%
2025-04-11	8.5049	8.6900	8.3800	8.5300	-1.954%	10,446	+8.675%
2025-04-10	8.6800	8.8000	8.5001	8.7000	-1.249%	9,782	+6.552%
2025-04-09	8.8950	9.0700	8.7400	8.8100	-1.011%	25,773	+5.221%
2025-04-08	9.3600	9.3600	8.5100	8.9000	-0.891%	11,062	+4.157%
2025-04-07	8.9900	9.2100	8.6450	8.9800	+4.176%	33,609	+3.229%
2025-04-04	8.8500	9.1499	8.6200	8.6200	-4.646%	8,634	+7.541%
2025-04-03	8.9000	9.4700	8.9000	9.0400	+1.119%	17,796	+2.544%
2025-04-02	8.6500	9.2600	8.6500	8.9400	+0.224%	9,620	+3.691%
2025-04-01	8.9374	9.2800	8.9166	8.9200	-2.938%	9,957	+3.924%
2025-03-31	8.5816	9.1900	8.5816	9.1900	+3.143%	11,273	+0.871%
2025-03-28	9.0000	9.4200	8.9100	8.9100	-4.090%	15,396	+4.040%
2025-03-27	8.3300	9.2900	8.3300	9.2900	+8.023%	13,183	-0.215%
2025-03-26	9.0100	9.0100	8.6000	8.6000	-6.318%	10,229	+7.791%
2025-03-25	9.6900	9.6900	9.1200	9.1800	-3.975%	12,943	+0.980%
2025-03-24	9.5500	9.5900	9.4700	9.5600	-3.141%	4,000	-3.033%
2025-03-21	9.8500	10.0000	9.6000	9.8700	-1.986%	6,420	-6.079%
2025-03-20	10.4700	10.5000	9.3900	10.0700	-5.357%	20,947	-7.944%
2025-03-19	10.7000	10.8300	10.4900	10.6400	-0.931%	4,426	-12.876%
2025-03-18	10.5744	11.0000	10.5744	10.7400	+0.845%	2,100	-13.687%
2025-03-17	11.0600	11.0600	10.5400	10.6500	-1.753%	6,894	-12.958%
2025-03-14	10.7100	11.2400	10.6500	10.8400	+0.185%	5,355	-14.483%
2025-03-13	10.5236	10.8200	9.9050	10.8200	+0.558%	20,053	-14.325%
2025-03-12	10.4000	10.8076	10.4000	10.7600	+5.490%	39,164	-13.848%
2025-03-11	9.9500	10.2400	9.7000	10.2000	+3.030%	37,327	-9.118%
2025-03-10	10.0800	10.0800	9.8300	9.9000	-3.883%	13,799	-6.364%
2025-03-07	10.0700	10.5250	10.0700	10.3000	+0.980%	3,391	-10.000%
2025-03-06	10.2700	10.2700	10.0100	10.2000	-2.857%	10,942	-9.118%
2025-03-05	10.5050	10.5400	10.2600	10.5000	+2.339%	10,723	-11.714%
2025-03-04	10.7500	10.7500	10.2600	10.2600	-4.558%	13,012	-9.649%
2025-03-03	10.8400	10.8400	10.6000	10.7500	-1.013%	11,324	-13.767%
2025-02-28	10.7600	10.9300	10.7400	10.8600	-0.367%	6,533	-14.641%
2025-02-27	10.8100	10.9750	10.5800	10.9000	+0.368%	2,113	-14.954%
2025-02-26	10.5200	10.9100	10.2900	10.8600	+1.401%	23,463	-14.641%
2025-02-25	11.0100	11.1600	10.5900	10.7100	-3.339%	17,828	-13.445%
2025-02-24	11.2750	11.2750	11.0800	11.0800	-3.568%	3,144	-16.336%
2025-02-21	11.7600	11.8600	11.4900	11.4900	-4.170%	6,277	-19.321%
2025-02-20	12.0100	12.2600	11.7500	11.9900	-0.250%	4,408	-22.686%
2025-02-19	11.8750	12.2400	11.8750	12.0200	+0.586%	7,960	-22.879%
2025-02-18	11.8800	11.9950	11.8600	11.9500	+1.271%	3,905	-22.427%
2025-02-14	12.0500	12.0700	11.8000	11.8000	-0.757%	1,989	-21.441%
2025-02-13	11.7850	12.1350	11.5500	11.8900	+2.500%	1,858	-22.035%
2025-02-12	11.9400	12.0102	11.6000	11.6000	-1.778%	4,424	-20.086%
2025-02-11	11.7800	12.0570	11.7800	11.8100	+0.085%	2,598	-21.507%
2025-02-10	12.0300	12.0850	11.8000	11.8000	0.000%	3,546	-21.441%
2025-02-07	11.0500	11.8400	11.0500	11.8000	+6.787%	12,562	-21.441%
2025-02-06	11.2115	11.3000	11.0478	11.0500	-2.557%	6,338	-16.109%
2025-02-05	11.2050	11.4000	11.1700	11.3400	+1.613%	3,057	-18.254%
2025-02-04	11.2100	11.2100	11.1446	11.1600	-0.090%	1,586	-16.935%
2025-02-03	11.3450	11.3600	11.1700	11.1700	-3.707%	2,066	-17.010%
2025-01-31	11.6400	11.6400	11.3500	11.6000	+0.782%	4,085	-20.086%
2025-01-30	11.6000	11.8200	11.5100	11.5100	-1.876%	8,670	-19.461%
2025-01-29	11.2800	11.7300	11.2500	11.7300	+3.257%	6,755	-20.972%
2025-01-28	11.6000	12.0500	11.3500	11.3600	-2.238%	8,093	-18.398%
2025-01-27	12.0200	12.2300	11.6200	11.6200	-5.605%	8,996	-20.224%
2025-01-24	12.6900	12.6900	12.2301	12.3100	-3.828%	12,359	-24.695%
2025-01-23	12.1900	12.8000	12.0000	12.8000	+3.896%	6,929	-27.578%
2025-01-22	12.5800	12.6200	12.3200	12.3200	-2.377%	3,676	-24.756%
2025-01-21	12.2950	12.7900	12.2950	12.6200	+4.643%	13,524	-26.545%
2025-01-17	12.0900	12.1800	12.0000	12.0600	-0.413%	3,250	-23.134%
2025-01-16	12.3000	13.3800	12.0400	12.1100	+0.833%	6,093	-23.452%
2025-01-15	11.6700	12.1800	11.6700	12.0100	+4.435%	5,757	-22.814%
2025-01-14	11.1500	11.6100	11.0001	11.5000	+1.232%	11,214	-19.391%
2025-01-13	11.7800	11.7800	11.3600	11.3600	-3.319%	4,020	-18.398%
2025-01-10	12.0000	12.2300	11.7500	11.7500	-2.083%	10,235	-21.106%
2025-01-08	12.0000	12.5700	11.9400	12.0000	-0.580%	16,434	-22.750%
2025-01-07	12.0480	12.1600	11.9300	12.0700	+0.583%	8,743	-23.198%
2025-01-06	12.1000	12.3800	12.0000	12.0000	+0.418%	8,912	-22.750%
2025-01-03	12.2050	12.2050	11.6800	11.9500	+2.929%	13,807	-22.427%
2025-01-02	12.0000	12.2900	11.5350	11.6100	-3.331%	5,884	-20.155%
2024-12-31	12.1200	12.1700	11.9800	12.0100	-2.199%	9,472	-22.814%
2024-12-30	12.4500	12.5056	11.9000	12.2800	-0.647%	25,837	-24.511%
2024-12-27	13.1600	13.1600	12.3600	12.3600	-5.287%	6,562	-25.000%
2024-12-26	13.5000	13.8300	13.0500	13.0500	-3.333%	21,091	-28.966%
2024-12-24	13.0500	13.6350	13.0500	13.5000	+3.846%	30,648	-31.333%
2024-12-23	13.4200	13.6000	12.9500	13.0000	-0.536%	23,369	-28.692%
2024-12-20	12.8000	13.1550	12.8000	13.0700	+0.538%	16,854	-29.074%
2024-12-19	13.2050	13.3600	12.8123	13.0000	-2.840%	16,626	-28.692%
2024-12-18	13.7150	14.0000	13.3800	13.3800	-1.618%	22,852	-30.717%
2024-12-17	13.8800	14.0000	13.3000	13.6000	-2.857%	44,875	-31.838%
2024-12-16	14.0600	14.3600	13.9000	14.0000	-0.990%	63,941	-33.786%
2024-12-13	14.6100	14.8000	14.0000	14.1400	-5.796%	35,983	-34.441%
2024-12-12	15.1200	15.1250	13.4200	15.0100	-4.698%	82,149	-38.241%
2024-12-11	16.3400	16.5861	14.9201	15.7500	-4.197%	15,014	-41.143%
2024-12-10	16.9900	17.2400	16.3400	16.4400	-2.952%	31,425	-43.613%
2024-12-09	16.2300	16.9400	16.1500	16.9400	+6.474%	13,261	-45.277%
2024-12-06	15.7900	16.1400	15.6800	15.9100	+0.888%	6,664	-41.735%
2024-12-05	15.7800	15.9200	15.6050	15.7700	+0.896%	9,930	-41.218%
2024-12-04	15.1384	16.3600	15.1384	15.6300	+3.785%	275,722	-40.691%
2024-12-03	15.1700	15.2000	15.0600	15.0600	-1.375%	2,168	-38.446%
2024-12-02	15.4900	15.4900	15.0000	15.2700	-0.651%	10,951	-39.293%
2024-11-29	15.2100	15.3700	15.1850	15.3700	+2.330%	4,062	-39.688%
2024-11-27	15.2000	15.2000	15.0200	15.0200	-1.119%	1,825	-38.282%
2024-11-26	14.9650	15.1900	14.9650	15.1900	+2.221%	1,318	-38.973%
2024-11-25	14.7000	15.2800	14.5000	14.8600	+0.609%	8,692	-37.618%
2024-11-22	14.9700	14.9700	14.4600	14.7700	-1.533%	8,456	-37.238%
2024-11-21	14.4200	15.0000	14.4200	15.0000	+3.164%	11,855	-38.200%
2024-11-20	14.1400	14.5400	14.1400	14.5400	+2.035%	6,634	-36.245%
2024-11-19	14.0400	14.4200	14.0000	14.2500	+1.496%	5,210	-34.947%
2024-11-18	14.1000	14.2000	14.0000	14.0400	-0.426%	5,675	-33.974%
2024-11-15	13.9500	14.1000	13.8375	14.1000	-0.983%	2,310	-34.255%
2024-11-14	14.0000	14.2400	13.9000	14.2400	-0.070%	3,398	-34.902%
2024-11-13	14.0700	14.2500	13.8300	14.2500	+0.992%	5,756	-34.947%
2024-11-12	14.0700	14.1510	14.0000	14.1100	+0.356%	5,115	-34.302%
2024-11-11	13.7800	14.0600	13.7300	14.0600	+3.231%	10,498	-34.068%
2024-11-08	13.6100	13.7400	13.5000	13.6200	+0.073%	2,175	-31.938%
2024-11-07	13.7300	13.8000	13.4250	13.6100	-0.874%	10,378	-31.888%
2024-11-06	12.4300	13.9500	12.4300	13.7300	+9.402%	26,769	-32.484%
2024-11-05	12.5600	12.6000	12.2800	12.5500	+3.038%	6,308	-26.135%
2024-11-04	11.8250	12.4000	11.8250	12.1800	-0.814%	11,778	-23.892%
2024-11-01	12.7605	12.8400	12.2800	12.2800	-3.002%	1,302	-24.511%
2024-10-31	13.0600	13.0600	12.6600	12.6600	-4.525%	5,113	-26.777%
2024-10-30	14.1000	14.4000	13.2600	13.2600	-4.810%	21,135	-30.090%
2024-10-29	13.9100	14.2750	13.5000	13.9300	-1.970%	21,987	-33.453%
2024-10-28	14.5400	14.6000	14.1100	14.2100	-1.661%	13,793	-34.764%
2024-10-25	14.7400	14.7400	14.0400	14.4500	-0.619%	4,697	-35.848%
2024-10-24	14.0050	14.5600	14.0050	14.5400	+1.042%	10,159	-36.245%
2024-10-23	14.0800	14.3900	14.0000	14.3900	+0.770%	2,630	-35.580%
2024-10-22	14.0400	14.2800	14.0400	14.2800	+2.000%	2,591	-35.084%
2024-10-21	14.0000	14.2000	13.4950	14.0000	+0.215%	13,905	-33.786%
2024-10-18	14.0600	14.3000	13.7400	13.9700	-1.481%	13,312	-33.644%
2024-10-17	14.3500	14.3500	13.9200	14.1800	-1.185%	15,804	-34.626%
2024-10-16	14.1500	14.6000	13.7000	14.3500	+1.270%	18,009	-35.401%
2024-10-15	13.9100	14.5000	13.9000	14.1700	+0.141%	14,051	-34.580%
2024-10-14	14.2900	14.4000	14.1500	14.1500	-1.394%	4,781	-34.488%
2024-10-11	13.9050	14.7500	13.9050	14.3500	-1.847%	8,133	-35.401%
2024-10-10	13.8500	14.7800	13.7700	14.6200	+5.407%	14,276	-36.594%
2024-10-09	14.0100	14.0100	13.6300	13.8700	-0.072%	4,502	-33.165%
2024-10-08	13.2730	14.0400	13.1899	13.8800	+4.913%	12,404	-33.213%
2024-10-07	13.4000	13.4000	13.2300	13.2300	-0.750%	2,516	-29.932%
2024-10-04	13.3000	13.4200	13.0928	13.3300	+0.452%	5,727	-30.458%
2024-10-03	13.2600	13.5600	13.2380	13.2700	-1.631%	6,902	-30.143%
2024-10-02	13.3300	13.5499	13.3100	13.4900	+2.742%	12,844	-31.282%
2024-10-01	13.7500	13.7500	13.0500	13.1300	-2.452%	16,215	-29.398%
2024-09-30	12.8600	13.4600	12.8600	13.4600	+2.435%	9,131	-31.129%
2024-09-27	13.0000	13.1900	12.8800	13.1400	+1.155%	13,269	-29.452%
2024-09-26	13.0000	13.3000	12.5400	12.9900	0.000%	44,784	-28.637%
2024-09-25	13.3300	13.5300	12.8750	12.9900	-2.987%	15,135	-28.637%
2024-09-24	13.7250	13.8100	13.3000	13.3900	-2.760%	23,588	-30.769%
2024-09-23	14.0800	14.0800	13.6300	13.7700	-2.340%	28,708	-32.680%
2024-09-20	14.0200	14.3000	13.8250	14.1000	-0.564%	23,653	-34.255%
2024-09-19	13.9900	14.1800	13.9900	14.1800	+4.727%	19,049	-34.626%
2024-09-18	14.1900	14.4000	13.5172	13.5400	-4.581%	38,639	-31.536%
2024-09-17	14.2900	14.2900	13.7700	14.1900	+0.781%	25,435	-34.672%
2024-09-16	14.6100	14.7844	14.0400	14.0800	-5.440%	28,299	-34.162%
2024-09-13	14.8100	14.9900	14.7201	14.8900	+0.269%	17,095	-37.743%
2024-09-12	14.6300	14.8500	14.6300	14.8500	-0.735%	3,542	-37.576%
2024-09-11	14.6101	14.9600	14.6000	14.9600	+1.149%	15,101	-38.035%
2024-09-10	14.6001	14.8000	14.5800	14.7900	+1.232%	10,078	-37.323%
2024-09-09	14.8500	14.8500	14.6100	14.6100	-1.217%	6,482	-36.550%
2024-09-06	14.6500	14.8286	14.6000	14.7900	+0.068%	3,913	-37.323%
2024-09-05	14.7950	14.9999	14.5900	14.7800	+0.476%	5,902	-37.280%
2024-09-04	14.5300	14.7128	14.5100	14.7100	-0.068%	7,575	-36.982%
2024-09-03	14.6100	14.7200	14.5000	14.7200	-1.142%	10,196	-37.024%
2024-08-30	14.6450	14.8900	14.5900	14.8900	+0.269%	3,860	-37.743%
2024-08-29	14.3700	14.9650	14.0620	14.8500	+2.414%	10,503	-37.576%
2024-08-28	14.0514	14.5000	14.0100	14.5000	+0.694%	7,610	-36.069%
2024-08-27	14.3000	14.4000	14.0401	14.4000	+0.699%	2,326	-35.625%
2024-08-26	14.3500	14.9404	14.3000	14.3000	-2.655%	12,808	-35.175%
2024-08-23	14.5250	14.8000	14.4900	14.6900	+1.661%	6,699	-36.896%
2024-08-22	14.8800	14.9200	14.3000	14.4500	-3.020%	23,200	-35.848%
2024-08-21	14.3000	14.9000	14.1000	14.9000	+5.300%	36,788	-37.785%
2024-08-20	14.2800	14.9450	13.8701	14.1500	-2.279%	51,548	-34.488%
2024-08-19	13.6650	14.6102	13.6650	14.4800	+3.651%	11,724	-35.981%
2024-08-16	14.2400	14.2700	13.8400	13.9700	-1.689%	11,365	-33.644%
2024-08-15	14.1001	14.2600	14.1001	14.2100	-0.075%	2,427	-34.764%
2024-08-14	14.1676	14.2207	14.1600	14.2207	+0.146%	1,461	-34.813%
2024-08-13	14.3350	14.3350	14.2000	14.2000	-0.769%	1,214	-34.718%
2024-08-12	14.1400	14.3100	14.0100	14.3100	+2.141%	1,411	-35.220%
2024-08-09	13.9000	14.0550	13.8000	14.0100	+0.430%	2,688	-33.833%
2024-08-08	14.0900	14.3800	13.9300	13.9500	-0.357%	2,382	-33.548%
2024-08-07	14.0100	14.0200	13.4700	14.0000	+0.287%	12,689	-33.786%
2024-08-06	14.3300	14.3300	13.6400	13.9600	-2.514%	6,266	-33.596%
2024-08-05	14.4900	14.4900	14.0000	14.3200	-2.319%	4,930	-35.265%
2024-08-02	14.6300	15.0499	14.6000	14.6600	-3.489%	10,786	-36.767%
2024-08-01	15.8200	15.8200	15.1900	15.1900	-3.982%	15,320	-38.973%
2024-07-31	15.5400	16.2599	15.0000	15.8200	+1.280%	18,303	-41.403%
2024-07-30	15.5500	15.7700	15.4000	15.6200	+1.825%	4,481	-40.653%
2024-07-29	15.1200	15.3400	15.0300	15.3400	+2.063%	5,232	-39.570%
2024-07-26	15.5300	15.5300	15.0300	15.0300	-0.199%	2,565	-38.323%
2024-07-25	14.8000	15.2200	14.8000	15.0600	-0.463%	3,693	-38.446%
2024-07-24	15.3500	15.4200	14.9900	15.1300	-1.111%	5,644	-38.731%
2024-07-23	14.7600	15.3200	14.6401	15.3000	+4.580%	26,027	-39.412%
2024-07-22	14.7750	14.9299	14.5400	14.6300	-1.149%	9,985	-36.637%
2024-07-19	14.8200	14.8750	14.5100	14.8000	-0.202%	8,688	-37.365%
2024-07-18	15.0500	15.0700	14.8100	14.8300	-3.889%	2,631	-37.492%
2024-07-17	14.7000	15.4300	14.6100	15.4300	+4.257%	13,886	-39.922%
2024-07-16	14.9100	14.9100	14.4695	14.8000	+1.718%	17,786	-37.365%
2024-07-15	14.9500	14.9900	14.3655	14.5500	-2.218%	9,019	-36.289%
2024-07-12	14.4100	14.8800	14.4100	14.8800	+3.405%	4,097	-37.702%
2024-07-11	14.1700	14.6100	14.1700	14.3900	+1.624%	5,390	-35.580%
2024-07-10	14.1900	14.3700	13.9250	14.1600	+0.711%	11,061	-34.534%
2024-07-09	14.2000	14.3500	13.8900	14.0600	-0.284%	12,115	-34.068%
2024-07-08	14.0000	14.3200	13.7400	14.1000	-0.494%	16,161	-34.255%
2024-07-05	14.4400	14.9000	14.1300	14.1700	-2.612%	6,872	-34.580%
2024-07-03	14.5050	14.6200	14.5012	14.5500	-1.689%	7,346	-36.289%
2024-07-02	14.6500	15.0250	14.4000	14.8000	0.000%	11,318	-37.365%
2024-07-01	15.2100	15.4000	14.8000	14.8000	-4.145%	12,921	-37.365%
2024-06-28	15.3500	16.0300	14.8300	15.4400	+1.914%	20,437	-39.961%
2024-06-27	14.5100	15.6000	14.5100	15.1500	+3.767%	21,318	-38.812%
2024-06-26	13.4100	14.6000	13.4100	14.6000	+8.874%	23,957	-36.507%
2024-06-25	13.9100	13.9899	13.3100	13.4100	-4.214%	26,323	-30.872%
2024-06-24	14.6000	14.7500	13.9500	14.0000	-6.292%	12,384	-33.786%
2024-06-21	15.0300	15.1000	14.8000	14.9400	-1.516%	13,015	-37.952%
2024-06-20	15.5500	15.8000	14.8100	15.1700	-1.557%	18,523	-38.893%
2024-06-18	15.6400	15.8700	15.3300	15.4100	-1.847%	10,488	-39.844%
2024-06-17	16.4900	16.4900	15.4200	15.7000	-5.193%	26,805	-40.955%
2024-06-14	16.4000	16.7100	16.2500	16.5600	-0.838%	7,313	-44.022%
2024-06-13	16.1501	16.8500	16.1501	16.7000	+1.212%	18,737	-44.491%
2024-06-12	16.8300	16.9855	16.4201	16.5000	-2.251%	21,396	-43.818%
2024-06-11	16.8100	17.1000	16.6399	16.8800	-1.171%	15,879	-45.083%
2024-06-10	16.8200	17.2600	16.1201	17.0800	-1.100%	44,241	-45.726%
2024-06-07	17.1650	17.8500	16.9358	17.2700	-1.595%	20,013	-46.323%
2024-06-06	18.0200	18.2500	17.2500	17.5500	-2.554%	17,479	-47.179%
2024-06-05	18.2500	18.2500	17.3554	18.0100	-0.497%	35,087	-48.529%
2024-06-04	17.8000	18.2300	17.7300	18.1000	+0.836%	30,117	-48.785%
2024-06-03	17.9100	18.0000	17.6100	17.9500	+0.223%	27,002	-48.357%
2024-05-31	17.9300	18.0000	17.8000	17.9100	+0.561%	20,539	-48.241%
2024-05-30	17.8800	17.9500	17.7300	17.8100	+0.225%	10,846	-47.951%
2024-05-29	17.6800	17.9000	17.6800	17.7700	-0.225%	5,188	-47.833%
2024-05-28	17.6200	17.9250	17.6200	17.8100	+1.136%	14,084	-47.951%
2024-05-24	17.3200	17.7200	17.0100	17.6100	+2.087%	15,406	-47.359%
2024-05-23	17.0300	17.4400	17.0300	17.2500	+2.011%	15,402	-46.261%
2024-05-22	17.5900	17.5900	16.9100	16.9100	-2.424%	8,931	-45.180%
2024-05-21	17.2100	17.5800	17.2100	17.3300	+0.756%	8,297	-46.509%
2024-05-20	17.5500	17.5800	17.2000	17.2000	-2.162%	11,542	-46.105%
2024-05-17	17.6200	17.6300	17.3800	17.5800	-0.227%	7,941	-47.270%
2024-05-16	17.7800	17.8100	17.0500	17.6200	-0.452%	2,695	-47.389%
2024-05-15	17.5900	17.8100	17.3700	17.7000	+1.433%	3,310	-47.627%
2024-05-14	17.3602	17.5500	17.3602	17.4500	-0.852%	3,318	-46.877%
2024-05-13	17.9700	17.9900	17.5300	17.6000	-1.068%	12,998	-47.330%
2024-05-10	17.7000	17.8000	17.6600	17.7900	-0.056%	3,956	-47.892%
2024-05-09	17.8500	17.8500	17.7600	17.8000	+0.964%	4,840	-47.921%
2024-05-08	17.6100	17.9100	17.6100	17.6300	+0.170%	4,126	-47.419%
2024-05-07	17.5300	17.8450	17.4236	17.6000	+0.057%	9,040	-47.330%
2024-05-06	17.5400	17.9300	16.9650	17.5900	-0.396%	17,207	-47.300%
2024-05-03	17.6000	17.9200	17.6000	17.6600	+0.914%	3,111	-47.508%
2024-05-02	17.5159	17.9200	17.4200	17.5000	-0.962%	2,413	-47.029%
2024-05-01	17.2700	17.6700	17.2500	17.6700	+2.316%	6,897	-47.538%
2024-04-30	17.4800	17.7100	17.2700	17.2700	-1.032%	5,890	-46.323%
2024-04-29	17.5000	17.8589	17.3000	17.4500	-0.286%	16,839	-46.877%
2024-04-26	17.3313	17.5000	17.1000	17.5000	+0.402%	3,909	-47.029%
2024-04-25	17.2600	17.5000	17.0100	17.4300	-0.057%	3,399	-46.816%
2024-04-24	17.2800	17.5000	17.2000	17.4400	+1.395%	8,513	-46.846%
2024-04-23	17.7500	17.7900	17.2000	17.2000	-3.749%	10,432	-46.105%
2024-04-22	17.4900	17.9000	17.3550	17.8700	+3.895%	43,660	-48.125%
2024-04-19	16.7800	17.3300	16.7500	17.2000	+1.956%	9,351	-46.105%
2024-04-18	16.4900	17.0900	16.4900	16.8700	+1.139%	4,920	-45.050%
2024-04-17	17.1300	17.1300	16.5500	16.6800	-0.418%	3,321	-44.424%
2024-04-16	16.6100	17.0300	16.5501	16.7500	-0.119%	3,693	-44.657%
2024-04-15	17.2600	17.4000	16.5700	16.7700	-3.064%	15,458	-44.723%
2024-04-12	17.0900	17.5356	17.0100	17.3000	-0.803%	6,359	-46.416%
2024-04-11	17.6200	17.6200	17.2600	17.4400	-1.746%	17,119	-46.846%
2024-04-10	17.7500	17.7500	17.4701	17.7500	0.000%	2,356	-47.775%
2024-04-09	17.6300	17.9500	17.5200	17.7500	-0.393%	13,819	-47.775%
2024-04-08	17.7100	18.0000	17.6406	17.8200	+0.281%	21,877	-47.980%
2024-04-05	17.4501	17.7900	17.4501	17.7700	-0.056%	5,327	-47.833%
2024-04-04	17.6100	17.8100	17.4410	17.7800	+0.282%	6,318	-47.863%
2024-04-03	17.5500	17.9300	17.3889	17.7300	-0.672%	10,737	-47.716%
2024-04-02	16.9000	17.8500	16.0385	17.8500	+2.823%	19,002	-48.067%
2024-04-01	17.7000	17.7600	17.2300	17.3600	-2.581%	28,420	-46.601%
2024-03-28	17.7800	17.8200	17.6900	17.8200	-0.336%	6,811	-47.980%
2024-03-27	17.9000	18.0000	17.6500	17.8800	0.000%	10,100	-48.154%
2024-03-26	17.9500	17.9500	17.7500	17.8800	+0.168%	7,952	-48.154%
2024-03-25	17.9300	17.9300	17.5500	17.8500	-0.446%	23,688	-48.067%
2024-03-22	17.8500	17.9300	17.5600	17.9300	+0.448%	26,958	-48.299%
2024-03-21	17.4500	18.0000	17.4500	17.8500	-0.056%	22,656	-48.067%
2024-03-20	17.3700	17.8700	17.3700	17.8600	+3.118%	3,131	-48.096%
2024-03-19	17.4617	17.4617	17.1500	17.3200	+0.029%	4,566	-46.478%
2024-03-18	17.3800	17.4900	16.9300	17.3150	+0.552%	8,915	-46.463%
2024-03-15	17.3200	17.4734	17.1000	17.2200	-0.174%	6,708	-46.167%
2024-03-14	16.9300	17.2500	16.5000	17.2500	+2.617%	23,637	-46.261%
2024-03-13	16.0501	16.9800	16.0501	16.8100	+1.941%	18,289	-44.854%
2024-03-12	16.8700	16.8700	16.2600	16.4900	-2.136%	7,280	-43.784%
2024-03-11	17.1300	17.1300	16.7000	16.8500	-3.049%	16,716	-44.985%
2024-03-08	17.0000	17.3800	17.0000	17.3800	+0.289%	2,219	-46.663%
2024-03-07	17.5000	17.5000	17.0401	17.3300	-0.659%	9,093	-46.509%
2024-03-06	17.7300	17.7300	17.2900	17.4450	+0.838%	2,782	-46.862%
2024-03-05	17.3400	17.5100	17.0700	17.3000	+0.933%	9,968	-46.416%
2024-03-04	17.4900	17.9899	16.4500	17.1400	-0.465%	44,776	-45.916%
2024-03-01	17.6900	17.7499	17.1300	17.2200	-2.048%	6,429	-46.167%
2024-02-29	17.6712	17.6712	17.2200	17.5800	+0.400%	4,147	-47.270%
2024-02-28	17.7065	17.7100	17.2750	17.5100	+0.401%	5,615	-47.059%
2024-02-27	17.4900	17.5900	17.3550	17.4400	-0.343%	9,309	-46.846%
2024-02-26	17.2600	17.5000	16.8000	17.5000	+0.057%	8,478	-47.029%
2024-02-23	17.4900	17.4900	17.1800	17.4900	+1.040%	7,170	-46.998%
2024-02-22	17.4100	17.4799	17.2300	17.3100	-0.403%	10,346	-46.447%
2024-02-21	17.4599	17.4599	17.1700	17.3800	+0.637%	1,844	-46.663%
2024-02-20	17.5000	17.5000	17.0101	17.2700	-1.314%	5,835	-46.323%
2024-02-16	17.6400	17.6400	17.3100	17.5000	-0.850%	12,396	-47.029%
2024-02-15	17.7600	17.8900	17.4500	17.6500	-0.619%	14,365	-47.479%
2024-02-14	17.0050	17.7600	17.0050	17.7600	+2.422%	8,759	-47.804%
2024-02-13	17.2000	17.3750	17.0100	17.3400	-0.288%	9,270	-46.540%
2024-02-12	17.4200	17.5800	17.2000	17.3900	-1.081%	8,936	-46.694%
2024-02-09	17.4334	17.6000	17.3200	17.5800	+0.515%	6,891	-47.270%
2024-02-08	17.5000	17.5000	17.2295	17.4900	-0.625%	3,420	-46.998%
2024-02-07	17.5000	17.6000	17.3350	17.6000	0.000%	9,295	-47.330%
2024-02-06	17.8300	17.8400	17.2601	17.6000	-1.124%	23,496	-47.330%
2024-02-05	17.9500	18.0000	17.2880	17.8000	-1.111%	39,469	-47.921%
2024-02-02	17.7006	18.0000	17.7006	18.0000	+0.671%	12,636	-48.500%
2024-02-01	17.5800	18.0000	17.5800	17.8800	+1.418%	7,912	-48.154%
2024-01-31	17.9000	18.0000	17.5700	17.6300	-0.303%	8,109	-47.419%
2024-01-30	17.7100	17.9400	17.6600	17.6836	-1.758%	1,927	-47.579%
2024-01-29	17.9900	18.0700	17.6200	18.0000	+0.111%	10,623	-48.500%
2024-01-26	17.7000	17.9800	17.7000	17.9800	-0.111%	2,738	-48.443%
2024-01-25	17.9900	18.0000	17.5100	18.0000	+0.167%	6,144	-48.500%
2024-01-24	17.6200	18.1900	17.5000	17.9700	+2.393%	14,070	-48.414%
2024-01-23	18.0500	18.0500	17.5000	17.5500	-2.500%	11,136	-47.179%
2024-01-22	17.9700	18.8300	17.7000	18.0000	+1.695%	21,431	-48.500%
2024-01-19	17.1200	17.9900	17.1200	17.7000	+2.787%	12,913	-47.627%
2024-01-18	17.4600	17.8000	16.5800	17.2200	-1.375%	44,603	-46.167%
2024-01-17	16.9700	17.4700	16.8300	17.4600	+3.559%	7,128	-46.907%
2024-01-16	17.4583	17.4583	16.5200	16.8600	-0.824%	23,479	-45.018%
2024-01-12	17.1000	17.2250	16.9200	17.0000	-1.163%	18,927	-45.471%
2024-01-11	17.0000	17.9400	17.0000	17.2000	+0.409%	17,537	-46.105%
2024-01-10	17.0000	18.3522	17.0000	17.1300	-0.291%	8,162	-45.884%
2024-01-09	16.7000	17.1800	16.5400	17.1800	+0.940%	5,022	-46.042%
2024-01-08	16.8900	17.0744	16.6400	17.0200	-0.234%	14,524	-45.535%
2024-01-05	17.1600	17.1600	17.0000	17.0600	+1.246%	7,980	-45.662%
2024-01-04	16.5000	17.3000	16.5000	16.8500	+2.183%	11,264	-44.985%
2024-01-03	16.1500	16.5000	16.1000	16.4900	+2.422%	13,591	-43.784%
2024-01-02	16.0200	16.2800	16.0200	16.1000	-0.984%	4,659	-42.422%
2023-12-29	16.5000	16.5000	16.0421	16.2600	0.000%	3,279	-42.989%
2023-12-28	16.2000	16.4952	16.2000	16.2600	+0.370%	3,341	-42.989%
2023-12-27	16.2500	16.4900	16.1300	16.2000	+0.093%	9,725	-42.778%
2023-12-26	16.1700	16.2400	15.7900	16.1850	+0.653%	13,321	-42.725%
2023-12-22	15.6200	16.1900	15.6200	16.0800	+0.187%	18,638	-42.351%
2023-12-21	16.0000	16.1900	15.7500	16.0500	+0.564%	4,130	-42.243%
2023-12-20	16.1400	16.2400	15.6500	15.9600	-1.115%	8,741	-41.917%
2023-12-19	16.3800	16.8399	16.0500	16.1400	+0.875%	16,487	-42.565%
2023-12-18	15.5100	16.6300	15.1099	16.0000	+1.074%	28,990	-42.063%
2023-12-15	15.6700	15.8300	15.4300	15.8300	+1.150%	10,441	-41.440%
2023-12-14	14.8650	15.8300	14.8650	15.6500	+3.232%	22,200	-40.767%