Dark

BSET
Bassett Furniture Industries I
stock NASDAQ

At Close

Jul 22, 2026 3:59:56 PM EDT

20.58USD-1.248%(-0.26)33,027

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.84)0

After-hours

Jul 22, 2026 4:00:30 PM EDT

20.59USD+0.049%(+0.01)4,639

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	20.7900	21.3744	20.530000	20.5900	-1.200%	33,027	0.000%
2026-07-21	21.0500	21.1350	20.637000	20.8400	-1.929%	41,058	-1.200%
2026-07-20	21.3700	21.7900	20.440000	21.2500	-1.620%	84,295	-3.106%
2026-07-17	21.7500	22.0600	21.300000	21.6000	-0.826%	70,662	-4.676%
2026-07-16	21.6900	22.0200	21.400000	21.7800	+0.415%	40,319	-5.464%
2026-07-15	21.4600	22.2600	21.158400	21.6900	+0.931%	89,821	-5.071%
2026-07-14	21.4900	21.5200	20.850000	21.4900	+0.023%	58,321	-4.188%
2026-07-13	21.5400	22.2300	21.125000	21.4850	+2.996%	149,450	-4.166%
2026-07-10	21.0000	21.2500	20.351000	20.8600	-0.667%	83,266	-1.294%
2026-07-09	20.3000	21.0000	19.920000	21.0000	+4.634%	97,186	-1.952%
2026-07-08	19.2300	20.5000	18.760000	20.0700	+5.299%	82,228	+2.591%
2026-07-07	19.9100	20.4000	18.830000	19.0600	-3.200%	51,108	+8.027%
2026-07-06	20.3600	20.6000	19.580000	19.6900	-2.669%	90,124	+4.571%
2026-07-02	19.3300	20.9900	18.160000	20.2300	+7.664%	236,614	+1.780%
2026-07-01	17.7000	19.2350	17.700000	18.7900	+6.038%	132,533	+9.580%
2026-06-30	18.1100	18.3650	17.720000	17.7200	-2.851%	70,976	+16.196%
2026-06-29	17.3200	18.2400	16.920000	18.2400	+5.556%	96,714	+12.884%
2026-06-26	16.7000	17.2800	16.220000	17.2800	+2.980%	938,544	+19.155%
2026-06-25	16.4500	16.9220	16.170000	16.7800	+0.963%	61,161	+22.706%
2026-06-24	15.9300	16.6500	15.920000	16.6200	+5.190%	97,198	+23.887%
2026-06-23	15.5200	15.8300	15.300000	15.8000	+1.152%	36,026	+30.316%
2026-06-22	15.6200	15.6900	15.300000	15.6200	-0.160%	36,667	+31.818%
2026-06-18	15.7400	15.9600	15.580000	15.6450	-0.032%	45,572	+31.608%
2026-06-17	15.6000	15.9600	15.585000	15.6500	+0.578%	44,540	+31.565%
2026-06-16	15.6000	15.8400	15.470000	15.5600	-0.192%	32,212	+32.326%
2026-06-15	15.7300	15.9900	15.500000	15.5900	-0.890%	26,382	+32.072%
2026-06-12	15.4300	15.8900	15.430000	15.7300	+1.648%	15,443	+30.896%
2026-06-11	15.0200	15.4850	14.865000	15.4750	+3.064%	50,918	+33.053%
2026-06-10	14.8900	15.1500	14.770000	15.0150	+1.043%	54,532	+37.130%
2026-06-09	14.5800	15.2200	14.580000	14.8600	+2.060%	39,747	+38.560%
2026-06-08	14.2200	14.7600	14.220000	14.5600	+2.391%	29,901	+41.415%
2026-06-05	14.5400	14.5400	14.210000	14.2200	-1.863%	19,952	+44.796%
2026-06-04	14.4300	14.6400	14.240000	14.4900	+1.187%	17,898	+42.098%
2026-06-03	14.4900	14.5600	14.170000	14.3200	-2.186%	24,959	+43.785%
2026-06-02	14.5300	14.8100	14.530000	14.6400	+0.826%	20,483	+40.642%
2026-06-01	14.8500	15.0300	14.440000	14.5200	-2.941%	22,384	+41.804%
2026-05-29	14.8200	14.9600	14.460000	14.9600	+0.877%	34,319	+37.634%
2026-05-28	14.6000	14.8800	14.380000	14.8300	+1.367%	16,382	+38.840%
2026-05-27	14.4600	14.6578	14.405000	14.6300	+1.176%	16,095	+40.738%
2026-05-26	14.6800	14.7000	14.280000	14.4600	-1.230%	20,373	+42.393%
2026-05-22	14.6200	14.6850	14.408200	14.6400	+0.137%	8,270	+40.642%
2026-05-21	14.3300	14.7350	14.330000	14.6200	+1.528%	34,925	+40.834%
2026-05-20	14.1500	14.4700	14.150000	14.4000	+1.767%	22,228	+42.986%
2026-05-19	14.0000	14.3400	14.000000	14.1500	+0.497%	22,263	+45.512%
2026-05-18	14.0200	14.2500	14.010100	14.0800	+0.071%	24,528	+46.236%
2026-05-15	14.1000	14.3300	14.020000	14.0700	-2.427%	30,864	+46.340%
2026-05-14	14.2500	14.8550	14.100000	14.4200	+1.122%	43,341	+42.788%
2026-05-13	14.1100	14.2600	13.995000	14.2600	+0.564%	21,814	+44.390%
2026-05-12	14.3200	14.4122	14.140000	14.1800	-0.770%	23,995	+45.205%
2026-05-11	14.1200	14.4150	14.120000	14.2900	+1.204%	17,769	+44.087%
2026-05-08	14.1500	14.3200	14.115000	14.1200	-0.912%	12,785	+45.822%
2026-05-07	14.2000	14.3450	14.200000	14.2500	+0.352%	12,919	+44.491%
2026-05-06	14.2100	14.3700	14.150000	14.2000	0.000%	14,354	+45.000%
2026-05-05	14.1600	14.5422	14.160000	14.2000	-0.141%	14,981	+45.000%
2026-05-04	14.4400	14.5650	14.040000	14.2200	-1.319%	37,909	+44.796%
2026-05-01	14.5800	15.1500	14.380100	14.4100	-1.166%	13,043	+42.887%
2026-04-30	14.4900	14.7000	14.440000	14.5800	-0.342%	21,902	+41.221%
2026-04-29	14.6200	14.6400	14.500000	14.6300	-1.015%	9,885	+40.738%
2026-04-28	14.8300	14.9600	14.740000	14.7800	-0.270%	11,233	+39.310%
2026-04-27	14.8000	15.2117	14.630000	14.8200	-0.936%	29,997	+38.934%
2026-04-24	14.7700	14.9600	14.410000	14.9600	+0.403%	63,537	+37.634%
2026-04-23	15.0099	15.1700	14.345000	14.9000	+2.617%	29,981	+38.188%
2026-04-22	14.7100	15.0600	14.510000	14.5200	-2.024%	40,871	+41.804%
2026-04-21	14.5100	15.1300	14.370000	14.8200	+1.786%	36,632	+38.934%
2026-04-20	14.4500	14.8500	14.200000	14.5600	+0.692%	41,223	+41.415%
2026-04-17	14.6500	14.8700	14.410000	14.4600	-0.207%	27,618	+42.393%
2026-04-16	14.6300	14.7100	14.370000	14.4900	-1.962%	22,440	+42.098%
2026-04-15	14.6700	14.8500	14.403900	14.7800	+0.544%	34,310	+39.310%
2026-04-14	14.0800	14.9400	14.080000	14.7000	+4.255%	66,060	+40.068%
2026-04-13	13.9300	14.4150	13.930000	14.1000	+0.642%	25,695	+46.028%
2026-04-10	14.4400	14.5199	13.850000	14.0100	-3.844%	48,862	+46.966%
2026-04-09	14.2900	14.6000	13.965500	14.5700	+1.746%	33,195	+41.318%
2026-04-08	14.0400	14.7800	13.790000	14.3200	+2.874%	55,402	+43.785%
2026-04-07	14.0000	14.2422	13.675000	13.9200	-0.925%	31,754	+47.917%
2026-04-06	13.8700	14.1600	13.625000	14.0500	+0.214%	34,083	+46.548%
2026-04-02	13.9300	14.5200	13.170000	14.0200	-1.233%	49,788	+46.862%
2026-04-01	14.3000	14.3789	14.135000	14.1950	+0.318%	46,993	+45.051%
2026-03-31	14.4000	14.4350	13.880100	14.1500	-0.422%	24,130	+45.512%
2026-03-30	14.2800	14.4400	14.165000	14.2100	-0.211%	19,216	+44.898%
2026-03-27	14.2800	14.3450	14.090000	14.2400	-0.767%	11,558	+44.593%
2026-03-26	14.3800	14.3850	13.970000	14.3500	+0.140%	37,314	+43.484%
2026-03-25	14.4700	14.4799	14.100000	14.3300	-0.693%	23,976	+43.685%
2026-03-24	14.5000	14.6250	14.390000	14.4300	-0.448%	15,197	+42.689%
2026-03-23	14.4900	14.6900	14.370100	14.4950	+0.590%	21,301	+42.049%
2026-03-20	14.2100	14.6000	13.790000	14.4100	+1.407%	74,188	+42.887%
2026-03-19	14.0200	14.2600	13.920000	14.2100	+0.495%	33,375	+44.898%
2026-03-18	14.0900	14.2600	14.000000	14.1400	-0.071%	29,376	+45.615%
2026-03-17	14.3700	14.6699	13.850000	14.1500	-1.531%	26,082	+45.512%
2026-03-16	14.0500	14.6150	14.050000	14.3700	+2.643%	23,366	+43.285%
2026-03-13	13.9000	14.0350	13.750000	14.0000	+0.215%	29,870	+47.071%
2026-03-12	13.9300	14.1450	13.760000	13.9700	-0.214%	83,301	+47.387%
2026-03-11	13.8800	14.2250	13.700000	14.0000	+0.358%	33,081	+47.071%
2026-03-10	14.0000	14.5200	13.950000	13.9500	-0.994%	61,690	+47.599%
2026-03-09	14.3700	14.3999	14.000000	14.0900	-2.761%	39,384	+46.132%
2026-03-06	14.5700	14.9100	14.220800	14.4900	-1.025%	34,747	+42.098%
2026-03-05	15.0600	15.1650	14.370000	14.6400	-2.757%	51,939	+40.642%
2026-03-04	15.0624	15.1500	14.775000	15.0550	+1.312%	15,522	+36.765%
2026-03-03	14.8300	15.0700	14.708700	14.8600	-0.201%	18,730	+38.560%
2026-03-02	14.8600	15.2350	14.830000	14.8900	-0.534%	26,309	+38.281%
2026-02-27	14.9600	15.3200	14.900000	14.9700	+0.470%	24,810	+37.542%
2026-02-26	15.2100	15.4193	14.900000	14.9000	-1.909%	24,991	+38.188%
2026-02-25	14.5700	15.2700	14.570000	15.1900	+4.112%	23,699	+35.550%
2026-02-24	14.5900	14.7600	14.320000	14.5900	+0.621%	13,318	+41.124%
2026-02-23	14.8200	14.8500	14.460000	14.5000	-3.010%	40,812	+42.000%
2026-02-20	14.9500	15.2599	14.650000	14.9500	-0.664%	25,050	+37.726%
2026-02-19	15.1000	15.4850	14.500000	15.0500	+0.602%	27,517	+36.811%
2026-02-18	15.9200	15.9200	14.940000	14.9600	-5.734%	19,426	+37.634%
2026-02-17	16.0000	16.1803	15.860000	15.8700	-0.750%	19,523	+29.742%
2026-02-13	16.0600	16.2300	15.700000	15.9900	-1.296%	14,070	+28.768%
2026-02-12	15.9700	16.6199	15.915000	16.2000	+2.792%	52,364	+27.099%
2026-02-11	15.9600	16.2714	15.750000	15.7600	-1.562%	19,516	+30.647%
2026-02-10	16.0000	16.3200	16.000000	16.0100	+1.137%	23,104	+28.607%
2026-02-09	15.8500	16.1137	15.630000	15.8300	+0.444%	18,177	+30.069%
2026-02-06	16.2700	16.2700	15.720000	15.7600	-0.881%	13,931	+30.647%
2026-02-05	15.3100	16.7951	15.310000	15.9000	-0.313%	37,421	+29.497%
2026-02-04	15.2700	16.0900	15.270000	15.9500	+3.437%	17,907	+29.091%
2026-02-03	15.7500	16.0600	15.240000	15.4200	-2.405%	29,671	+33.528%
2026-02-02	15.7300	16.1100	15.665000	15.8000	0.000%	24,352	+30.316%
2026-01-30	15.0500	16.0100	15.008300	15.8000	+3.675%	18,991	+30.316%
2026-01-29	15.2200	15.3400	14.780000	15.2400	-0.196%	14,483	+35.105%
2026-01-28	15.6600	15.7750	15.190000	15.2700	-2.490%	14,581	+34.840%
2026-01-27	15.7900	16.2570	15.550000	15.6600	-1.074%	16,220	+31.481%
2026-01-26	16.0300	16.5787	15.765000	15.8300	-0.063%	18,910	+30.069%
2026-01-23	16.4300	16.7310	15.780000	15.8400	-3.415%	9,307	+29.987%
2026-01-22	16.9500	16.9500	16.320000	16.4000	-3.245%	13,063	+25.549%
2026-01-21	16.6200	17.0600	16.360000	16.9500	+2.603%	7,679	+21.475%
2026-01-20	17.0400	17.2350	16.510000	16.5200	-2.881%	7,707	+24.637%
2026-01-16	17.2400	17.4100	16.840000	17.0100	+0.236%	17,971	+21.046%
2026-01-15	16.9900	17.1500	16.800000	16.9700	+0.593%	4,883	+21.332%
2026-01-14	16.6100	16.9500	16.545000	16.8700	+1.688%	8,060	+22.051%
2026-01-13	16.6100	16.6750	16.270000	16.5900	-0.241%	8,291	+24.111%
2026-01-12	16.5600	16.9300	16.350000	16.6300	+0.666%	9,572	+23.812%
2026-01-09	16.3500	16.8200	16.120000	16.5200	+0.732%	11,690	+24.637%
2026-01-08	15.9000	16.6500	15.900000	16.4000	+2.436%	5,882	+25.549%
2026-01-07	16.5000	16.5000	16.000000	16.0100	-2.556%	12,839	+28.607%
2026-01-06	16.3200	16.6396	15.965000	16.4300	+0.551%	11,522	+25.320%
2026-01-05	16.5400	16.6250	16.330000	16.3400	-1.507%	7,216	+26.010%
2026-01-02	16.8900	17.1002	16.532000	16.5900	-1.014%	14,969	+24.111%
2025-12-31	16.8300	16.8300	16.640000	16.7600	-0.828%	9,459	+22.852%
2025-12-30	17.0400	17.1200	16.900000	16.9000	-0.530%	8,930	+21.834%
2025-12-29	16.9500	17.0000	16.700000	16.9900	-0.759%	7,488	+21.189%
2025-12-26	17.2600	17.3550	16.946000	17.1200	-0.581%	11,333	+20.269%
2025-12-24	17.5200	17.6300	17.220000	17.2200	-1.261%	5,509	+19.570%
2025-12-23	17.4100	17.6400	17.265000	17.4400	+0.230%	14,336	+18.062%
2025-12-22	17.5100	17.5100	17.045000	17.4000	-1.361%	12,982	+18.333%
2025-12-19	17.1700	17.6500	16.800000	17.6400	+2.678%	61,228	+16.723%
2025-12-18	17.1700	17.3800	16.850100	17.1800	-0.232%	17,405	+19.849%
2025-12-17	17.4200	17.5100	16.940000	17.2200	-1.148%	17,230	+19.570%
2025-12-16	17.3500	17.4500	16.766900	17.4200	+0.810%	20,762	+18.197%
2025-12-15	16.9400	17.3300	16.742100	17.2800	+1.887%	27,074	+19.155%
2025-12-12	17.1400	17.1400	16.705000	16.9600	-0.499%	19,429	+21.403%
2025-12-11	16.4800	17.1100	16.045000	17.0450	+3.680%	27,673	+20.798%
2025-12-10	15.3600	16.4400	15.360000	16.4400	+6.133%	95,113	+25.243%
2025-12-09	15.0100	15.8100	15.010000	15.4900	+3.129%	18,131	+32.924%
2025-12-08	15.2300	15.4400	15.020000	15.0200	-1.540%	20,357	+37.084%
2025-12-05	15.4800	15.6000	15.200000	15.2550	-2.274%	14,367	+34.972%
2025-12-04	15.6000	16.0200	15.505000	15.6100	+0.128%	25,993	+31.903%
2025-12-03	15.5100	15.7200	15.470200	15.5900	+1.300%	14,436	+32.072%
2025-12-02	15.6600	15.7400	15.295000	15.3900	-1.472%	10,213	+33.788%
2025-12-01	15.5100	15.7200	15.357900	15.6200	+0.580%	11,696	+31.818%
2025-11-28	15.9200	15.9200	15.025000	15.5300	-1.647%	20,246	+32.582%
2025-11-26	15.5700	15.8850	15.570000	15.7900	+0.573%	15,050	+30.399%
2025-11-25	15.2350	15.7000	15.110000	15.7000	+2.951%	20,261	+31.146%
2025-11-24	15.2250	15.3600	15.050000	15.2500	-0.457%	21,205	+35.016%
2025-11-21	14.5200	15.3200	14.520000	15.3200	+5.655%	41,842	+34.399%
2025-11-20	14.7000	14.7000	14.475600	14.5000	-0.617%	16,571	+42.000%
2025-11-19	14.5200	14.6300	14.490100	14.5900	+0.069%	14,995	+41.124%
2025-11-18	14.6000	14.7000	14.480000	14.5800	0.000%	13,057	+41.221%
2025-11-17	14.6700	14.6906	14.470000	14.5800	-1.085%	22,629	+41.221%
2025-11-14	14.3700	14.7600	14.370000	14.7400	+0.136%	24,515	+39.688%
2025-11-13	14.5000	14.7500	14.500000	14.7200	+1.869%	27,329	+39.878%
2025-11-12	15.0900	15.1650	14.450000	14.4500	-3.859%	83,374	+42.491%
2025-11-11	14.8158	15.0500	14.750000	15.0300	+0.872%	12,446	+36.993%
2025-11-10	14.6800	15.1300	14.680000	14.9000	+2.265%	16,687	+38.188%
2025-11-07	14.6200	14.6700	14.500000	14.5700	-0.342%	24,133	+41.318%
2025-11-06	15.1331	15.1331	14.540000	14.6200	-3.689%	16,319	+40.834%
2025-11-05	14.6300	15.2000	14.500000	15.1800	+3.125%	24,966	+35.639%
2025-11-04	14.8500	14.8500	14.510000	14.7200	-0.203%	24,024	+39.878%
2025-11-03	14.6800	14.7600	14.590000	14.7500	0.000%	14,430	+39.593%
2025-10-31	14.5800	14.9469	14.520000	14.7500	+0.272%	28,033	+39.593%
2025-10-30	14.8500	14.9500	14.459300	14.7100	-0.943%	31,063	+39.973%
2025-10-29	15.1100	15.3500	14.850000	14.8500	-1.721%	37,885	+38.653%
2025-10-28	15.2800	15.3500	15.110000	15.1100	-0.330%	19,506	+36.267%
2025-10-27	15.2600	15.3700	15.100000	15.1600	-0.850%	15,201	+35.818%
2025-10-24	15.5100	15.6100	15.220000	15.2900	-1.355%	11,837	+34.663%
2025-10-23	15.5600	15.7900	15.330000	15.5000	+0.259%	13,221	+32.839%
2025-10-22	15.1100	15.4700	15.020000	15.4600	+2.929%	35,515	+33.182%
2025-10-21	15.1700	15.2027	15.020000	15.0200	-0.530%	22,007	+37.084%
2025-10-20	15.1900	15.6500	15.060000	15.1000	-0.919%	23,171	+36.358%
2025-10-17	15.3600	15.6900	15.030000	15.2400	-0.131%	39,310	+35.105%
2025-10-16	15.3900	15.7800	15.200000	15.2600	-1.548%	25,389	+34.928%
2025-10-15	15.8087	15.8600	15.280100	15.5000	-0.450%	19,062	+32.839%
2025-10-14	15.4450	15.8300	15.290000	15.5700	+0.581%	21,775	+32.241%
2025-10-13	15.3561	15.9900	15.350000	15.4800	-0.450%	23,781	+33.010%
2025-10-10	15.5800	15.9400	15.380000	15.5500	-0.384%	49,647	+32.412%
2025-10-09	15.3600	16.3600	15.160000	15.6100	-7.139%	95,597	+31.903%
2025-10-08	16.3300	17.0000	15.970000	16.8100	+5.723%	92,784	+22.487%
2025-10-07	15.4600	16.2200	15.450800	15.9000	+3.990%	31,870	+29.497%
2025-10-06	15.5900	15.6500	15.260000	15.2900	-1.987%	19,901	+34.663%
2025-10-03	15.5600	15.7775	15.450000	15.6000	+0.257%	20,605	+31.987%
2025-10-02	16.0000	16.2000	15.520000	15.5600	-2.567%	17,363	+32.326%
2025-10-01	15.5900	16.0400	15.555000	15.9700	+2.110%	22,163	+28.929%
2025-09-30	15.6900	15.9000	15.545000	15.6400	-0.824%	16,536	+31.650%
2025-09-29	16.0100	16.0100	15.510400	15.7700	-0.190%	42,698	+30.564%
2025-09-26	16.0100	16.1200	15.610000	15.8000	+1.640%	28,032	+30.316%
2025-09-25	15.6400	15.6900	15.423501	15.5450	+0.615%	15,595	+32.454%
2025-09-24	15.3300	15.8431	15.330000	15.4500	+0.325%	32,964	+33.269%
2025-09-23	16.0500	16.0500	15.270000	15.4000	-4.169%	34,278	+33.701%
2025-09-22	16.1600	16.3200	15.870000	16.0700	-0.557%	23,723	+28.127%
2025-09-19	16.0500	16.3200	15.880000	16.1600	-0.339%	110,652	+27.413%
2025-09-18	16.5000	16.5000	15.980000	16.2150	+0.902%	19,121	+26.981%
2025-09-17	16.2500	16.4450	16.010000	16.0700	-1.652%	22,010	+28.127%
2025-09-16	16.4400	16.4400	16.030000	16.3400	+0.061%	14,540	+26.010%
2025-09-15	16.2800	16.8655	16.265000	16.3300	-0.244%	25,880	+26.087%
2025-09-12	16.8950	17.1200	16.275000	16.3700	-3.932%	12,714	+25.779%
2025-09-11	16.4400	17.0600	16.440000	17.0400	+3.054%	9,241	+20.833%
2025-09-10	16.5500	16.6100	16.360000	16.5350	+0.151%	9,689	+24.524%
2025-09-09	16.5700	16.7844	16.469400	16.5100	-2.018%	11,256	+24.712%
2025-09-08	16.9100	16.9100	16.850000	16.8500	+0.298%	5,938	+22.196%
2025-09-05	16.6600	16.9350	16.640000	16.8000	-0.238%	12,503	+22.560%
2025-09-04	16.4700	16.8400	16.250000	16.8400	+4.792%	11,500	+22.268%
2025-09-03	16.6625	16.9370	16.060000	16.0700	-1.592%	17,690	+28.127%
2025-09-02	16.5400	17.0000	16.330000	16.3300	-2.913%	20,071	+26.087%
2025-08-29	16.9100	17.0500	16.725000	16.8200	+0.268%	19,341	+22.414%
2025-08-28	16.8700	17.0768	16.690000	16.7750	+0.449%	12,427	+22.742%
2025-08-27	16.9700	17.0030	16.480000	16.7000	-1.995%	28,139	+23.293%
2025-08-26	17.6500	17.8000	17.040000	17.0400	-4.270%	29,938	+20.833%
2025-08-25	17.6800	17.9200	17.460000	17.8000	+10.217%	93,242	+15.674%
2025-08-22	15.5900	16.2300	15.550000	16.1500	+3.459%	46,212	+27.492%
2025-08-21	16.3200	16.3200	15.579000	15.6100	-3.224%	13,582	+31.903%
2025-08-20	15.9900	16.2100	15.960000	16.1300	-0.062%	11,448	+27.650%
2025-08-19	16.2200	16.3900	16.010000	16.1400	-0.738%	18,855	+27.571%
2025-08-18	16.5100	16.5100	16.112000	16.2600	-1.155%	16,844	+26.630%
2025-08-15	16.6600	16.6600	16.140100	16.4500	-1.261%	13,157	+25.167%
2025-08-14	17.3300	17.3300	16.655000	16.6600	-4.198%	14,627	+23.589%
2025-08-13	16.7900	17.4600	16.775000	17.3900	+3.635%	21,417	+18.401%
2025-08-12	16.0200	16.7900	16.020000	16.7800	+4.548%	24,404	+22.706%
2025-08-11	16.4100	16.5299	15.750100	16.0500	-2.491%	22,663	+28.287%
2025-08-08	16.3600	16.5300	16.180000	16.4600	+1.668%	14,348	+25.091%
2025-08-07	16.1800	16.2200	15.965000	16.1900	+0.062%	15,367	+27.177%
2025-08-06	15.8800	16.3000	15.672800	16.1800	+2.795%	24,844	+27.256%
2025-08-05	16.0200	16.0200	15.600100	15.7400	-0.506%	65,126	+30.813%
2025-08-04	15.5000	15.9400	15.490000	15.8200	+1.606%	23,644	+30.152%
2025-08-01	15.8300	15.8300	15.360000	15.5700	-1.580%	22,952	+32.241%
2025-07-31	16.1400	16.4100	15.610000	15.8200	-2.586%	30,700	+30.152%
2025-07-30	16.8700	17.8500	16.100000	16.2400	-3.962%	32,814	+26.786%
2025-07-29	17.4500	17.4500	16.815000	16.9100	-2.141%	34,412	+21.762%
2025-07-28	17.5200	17.9050	17.100000	17.2800	-0.861%	27,333	+19.155%
2025-07-25	18.1100	18.1700	17.160000	17.4300	-4.388%	49,566	+18.130%
2025-07-24	18.5300	18.6700	18.160000	18.2300	-1.778%	30,458	+12.946%
2025-07-23	19.2700	19.2700	18.390000	18.5600	-2.419%	35,288	+10.938%
2025-07-22	18.6700	19.3900	18.460000	19.0200	+1.657%	84,250	+8.254%
2025-07-21	18.5500	19.0700	17.835000	18.7100	+0.700%	68,158	+10.048%
2025-07-18	18.4100	18.6700	18.350000	18.5800	+1.586%	36,351	+10.818%
2025-07-17	18.5000	18.6000	18.108000	18.2900	-1.135%	51,432	+12.575%
2025-07-16	18.9300	18.9300	18.005000	18.5000	-0.671%	49,556	+11.297%
2025-07-15	18.8000	19.1220	18.250000	18.6250	-0.454%	61,874	+10.550%
2025-07-14	18.3800	18.9209	18.120000	18.7100	+2.240%	42,757	+10.048%
2025-07-11	18.8000	19.4100	17.940000	18.3000	-4.389%	96,276	+12.514%
2025-07-10	18.7400	19.7500	17.440000	19.1400	+12.655%	209,639	+7.576%
2025-07-09	16.1900	16.9900	15.730100	16.9900	+4.747%	93,161	+21.189%
2025-07-08	17.0500	17.1900	16.185000	16.2200	-5.643%	61,012	+26.942%
2025-07-07	16.1000	17.2000	16.100000	17.1900	+6.770%	49,493	+19.779%
2025-07-03	15.6700	16.2520	15.650000	16.1000	+2.941%	22,717	+27.888%
2025-07-02	15.7700	15.9880	15.550000	15.6400	+0.450%	37,667	+31.650%
2025-07-01	15.2200	15.7900	15.100000	15.5700	+2.434%	27,647	+32.241%
2025-06-30	14.3900	15.2200	14.390000	15.2000	+6.592%	52,279	+35.461%
2025-06-27	14.5700	15.0800	14.130000	14.2600	-0.972%	943,018	+44.390%
2025-06-26	14.6400	14.8900	14.400000	14.4000	-1.774%	35,608	+42.986%
2025-06-25	14.6900	14.6900	14.325000	14.6600	+0.895%	30,820	+40.450%
2025-06-24	14.7400	14.9874	14.390000	14.5300	-2.221%	41,291	+41.707%
2025-06-23	15.7500	16.2210	14.740000	14.8600	-4.744%	39,613	+38.560%
2025-06-20	15.8400	15.9100	15.440000	15.6000	+0.515%	27,248	+31.987%
2025-06-18	15.5000	15.8950	15.500000	15.5200	+0.194%	19,237	+32.668%
2025-06-17	15.5900	16.1250	15.343500	15.4900	+0.129%	32,889	+32.924%
2025-06-16	15.8000	15.9300	15.410000	15.4700	-1.747%	23,989	+33.096%
2025-06-13	15.9000	16.3500	15.745000	15.7450	-2.144%	15,285	+30.772%
2025-06-12	16.1300	16.3700	15.920100	16.0900	+0.062%	27,439	+27.968%
2025-06-11	15.7700	16.3500	15.770000	16.0800	+1.772%	24,907	+28.047%
2025-06-10	15.3200	16.3400	15.320000	15.8000	-0.629%	28,053	+30.316%
2025-06-09	16.2200	16.6006	15.900000	15.9000	-1.973%	23,894	+29.497%
2025-06-06	16.4100	16.8099	16.220000	16.2200	-2.816%	15,042	+26.942%
2025-06-05	16.2400	16.8263	16.200000	16.6900	+2.771%	18,286	+23.367%
2025-06-04	16.0500	16.8682	16.036100	16.2400	+0.309%	27,157	+26.786%
2025-06-03	16.4450	16.6200	16.190000	16.1900	-1.100%	20,171	+27.177%
2025-06-02	16.7800	16.9500	16.300000	16.3700	-1.800%	20,338	+25.779%
2025-05-30	16.9900	17.5699	16.640000	16.6700	-2.229%	17,928	+23.515%
2025-05-29	16.3500	17.0500	16.350000	17.0500	+2.959%	16,908	+20.762%
2025-05-28	16.0400	16.6000	15.955000	16.5600	+3.955%	20,038	+24.336%
2025-05-27	16.7000	16.7000	15.880000	15.9300	-3.396%	28,107	+29.253%
2025-05-23	16.4900	16.7400	16.010000	16.4900	+0.549%	13,134	+24.864%
2025-05-22	16.8300	17.2800	16.375000	16.4000	-3.925%	17,818	+25.549%
2025-05-21	16.8300	17.3683	16.790000	17.0700	+0.117%	13,439	+20.621%
2025-05-20	16.8400	17.3400	16.440000	17.0500	+0.531%	16,719	+20.762%
2025-05-19	17.0900	17.2800	16.340000	16.9600	-1.965%	18,436	+21.403%
2025-05-16	17.1900	17.9670	17.180000	17.3000	-1.425%	18,891	+19.017%
2025-05-15	17.5300	18.0900	17.490000	17.5500	-0.679%	16,623	+17.322%
2025-05-14	17.2700	18.0567	17.213200	17.6700	+1.727%	26,742	+16.525%
2025-05-13	17.5100	17.8950	17.370000	17.3700	+0.289%	14,407	+18.538%
2025-05-12	18.1200	18.1200	17.320000	17.3200	-1.703%	33,874	+18.880%
2025-05-09	17.3300	17.7550	17.210000	17.6200	+0.916%	21,159	+16.856%
2025-05-08	17.1600	17.7600	17.160000	17.4600	+0.634%	19,283	+17.927%
2025-05-07	17.3100	17.7700	17.242000	17.3500	+0.347%	13,279	+18.674%
2025-05-06	17.9200	17.9250	17.210000	17.2900	-3.246%	13,597	+19.086%
2025-05-05	18.4500	18.6482	17.870000	17.8700	-4.234%	35,575	+15.221%
2025-05-02	17.5300	18.8700	17.530000	18.6600	+5.963%	42,745	+10.343%
2025-05-01	17.4100	17.8500	17.340000	17.6100	-0.227%	15,794	+16.922%
2025-04-30	17.2100	17.6500	17.210000	17.6500	+0.685%	40,296	+16.657%
2025-04-29	17.4700	17.7250	17.300000	17.5300	0.000%	39,957	+17.456%
2025-04-28	17.8900	18.1500	17.100000	17.5300	-1.351%	20,362	+17.456%
2025-04-25	17.8700	18.0800	17.518700	17.7700	-0.560%	31,264	+15.869%
2025-04-24	17.9800	17.9800	17.512800	17.8700	0.000%	43,702	+15.221%
2025-04-23	17.9500	18.1700	17.600000	17.8700	+1.075%	29,485	+15.221%
2025-04-22	17.6400	18.0725	17.205000	17.6800	+1.785%	53,215	+16.459%
2025-04-21	18.4500	18.4500	16.180000	17.3700	-7.112%	28,602	+18.538%
2025-04-17	18.8800	19.6700	18.340500	18.7000	-0.532%	51,471	+10.107%
2025-04-16	16.8200	18.8900	16.820000	18.8000	+10.653%	63,914	+9.521%
2025-04-15	16.9900	17.0500	16.730000	16.9900	+0.236%	21,012	+21.189%
2025-04-14	16.6900	17.0900	16.000000	16.9500	+3.733%	26,000	+21.475%
2025-04-11	15.9200	16.5900	15.810100	16.3400	+3.746%	29,068	+26.010%
2025-04-10	15.8600	15.9400	15.120100	15.7500	-0.380%	32,730	+30.730%
2025-04-09	14.4700	15.8100	14.420000	15.8100	+7.041%	25,104	+30.234%
2025-04-08	15.1600	15.7000	13.960000	14.7700	-4.029%	36,926	+39.404%
2025-04-07	14.3300	15.5000	13.990000	15.3900	+1.117%	38,230	+33.788%
2025-04-04	14.5000	15.2200	14.494900	15.2200	-1.040%	18,074	+35.283%
2025-04-03	15.6500	15.8400	14.780000	15.3800	-1.536%	55,956	+33.875%
2025-04-02	15.0300	15.8985	15.030000	15.6200	+3.034%	30,778	+31.818%
2025-04-01	15.3500	15.6850	15.100100	15.1600	-0.590%	17,742	+35.818%
2025-03-31	15.7100	15.8561	15.230000	15.2500	-2.928%	11,986	+35.016%
2025-03-28	15.5800	15.9700	15.580000	15.7100	-0.254%	20,455	+31.063%
2025-03-27	15.2900	15.9500	15.290000	15.7500	+2.339%	24,691	+30.730%
2025-03-26	15.1900	15.5600	15.150000	15.3900	+1.317%	6,968	+33.788%
2025-03-25	15.4900	15.9200	14.770100	15.1900	-4.944%	20,899	+35.550%
2025-03-24	15.8300	15.9900	15.470000	15.9800	+0.251%	8,411	+28.849%
2025-03-21	16.1300	16.1300	15.490000	15.9400	-1.300%	16,477	+29.172%
2025-03-20	16.0000	16.1500	15.890000	16.1500	+0.874%	25,109	+27.492%
2025-03-19	15.7200	16.0400	15.540100	16.0100	+0.692%	14,318	+28.607%
2025-03-18	15.7200	15.9800	15.651200	15.9000	+2.382%	19,518	+29.497%
2025-03-17	15.0400	15.7400	15.040000	15.5300	+2.916%	10,524	+32.582%
2025-03-14	16.1100	16.1300	15.060000	15.0900	-6.506%	34,985	+36.448%
2025-03-13	15.6000	16.2000	15.600000	16.1400	+1.001%	24,808	+27.571%
2025-03-12	15.9300	16.0000	15.594600	15.9800	+1.460%	23,768	+28.849%
2025-03-11	15.7000	15.8300	15.536300	15.7500	+0.962%	34,174	+30.730%
2025-03-10	15.4100	15.8300	15.260000	15.6000	+0.971%	23,197	+31.987%
2025-03-07	15.7400	15.7600	15.450000	15.4500	-1.842%	4,569	+33.269%
2025-03-06	15.5600	15.9300	15.400000	15.7400	-0.882%	10,475	+30.813%
2025-03-05	15.2300	15.9400	15.230000	15.8800	+3.251%	10,581	+29.660%
2025-03-04	15.3100	15.7100	15.030000	15.3800	-1.913%	6,593	+33.875%
2025-03-03	15.6500	15.7000	15.475000	15.6800	-0.759%	9,358	+31.314%
2025-02-28	15.6700	15.9600	15.398800	15.8000	+1.217%	30,559	+30.316%
2025-02-27	15.6000	15.6500	15.086800	15.6100	+0.386%	18,018	+31.903%
2025-02-26	15.2500	15.6500	15.090000	15.5500	+2.101%	15,918	+32.412%
2025-02-25	14.9000	15.2300	14.900000	15.2300	+2.009%	10,396	+35.194%
2025-02-24	15.1500	15.1500	14.930000	14.9300	-1.322%	6,150	+37.910%
2025-02-21	14.6500	15.4900	14.640000	15.1300	-2.576%	7,309	+36.087%
2025-02-20	15.5000	15.5300	15.200000	15.5300	+0.194%	19,694	+32.582%
2025-02-19	15.4000	15.5000	15.250000	15.5000	+0.649%	9,991	+32.839%
2025-02-18	14.9300	15.4000	14.600000	15.4000	+1.116%	22,615	+33.701%
2025-02-14	14.6900	15.2700	14.340000	15.2300	+2.975%	24,790	+35.194%
2025-02-13	14.2500	14.8500	14.250000	14.7900	+3.717%	12,259	+39.216%
2025-02-12	14.0000	14.4000	13.970000	14.2600	+0.706%	23,016	+44.390%
2025-02-11	14.0406	14.2600	13.921100	14.1600	+2.017%	10,885	+45.410%
2025-02-10	14.3000	14.3000	13.860000	13.8800	-1.908%	10,018	+48.343%
2025-02-07	13.9000	14.3200	13.820000	14.1500	+1.361%	6,653	+45.512%
2025-02-06	13.9300	14.2736	13.920000	13.9600	-0.993%	12,026	+47.493%
2025-02-05	14.1100	14.8965	13.810000	14.1000	+1.075%	4,878	+46.028%
2025-02-04	14.1000	14.2892	13.770000	13.9500	-1.064%	4,314	+47.599%
2025-02-03	14.5200	14.6050	13.960000	14.1000	-3.159%	27,661	+46.028%
2025-01-31	14.2500	15.0000	13.760000	14.5600	-0.410%	77,421	+41.415%
2025-01-30	15.4200	15.4200	14.190000	14.6200	+3.030%	31,081	+40.834%