Dark

GAIA
Gaia, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 5, 2025 3:59:30 PM EDT

5.56USD-1.767%(-0.10)15,853

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.66)0

After-hours

Sep 5, 2025 4:04:30 PM EDT

5.56USD0.000%(0.00)403

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	5.6200	5.7400	5.5100	5.5600	-1.767%	15,853	0.000%
2025-09-04	5.4900	5.6700	5.4900	5.6600	+2.722%	13,465	-1.767%
2025-09-03	5.6800	5.7200	5.5001	5.5100	-2.822%	20,447	+0.907%
2025-09-02	5.6900	5.7900	5.5200	5.6700	-0.176%	43,180	-1.940%
2025-08-29	5.7100	5.7100	5.5500	5.6800	+0.531%	23,225	-2.113%
2025-08-28	5.6000	5.7400	5.5650	5.6500	+1.073%	34,528	-1.593%
2025-08-27	5.6500	5.7000	5.5700	5.5900	-1.237%	41,117	-0.537%
2025-08-26	5.5000	5.7200	5.5000	5.6600	+2.536%	21,147	-1.767%
2025-08-25	5.5650	5.6100	5.4500	5.5200	-4.000%	37,194	+0.725%
2025-08-22	5.2700	5.7700	5.1900	5.7500	+9.733%	60,649	-3.304%
2025-08-21	5.5300	5.5700	5.2400	5.2400	-5.755%	18,173	+6.107%
2025-08-20	5.2900	5.5800	5.1700	5.5600	+5.503%	49,079	0.000%
2025-08-19	5.2600	5.3400	5.2100	5.2700	-0.566%	32,936	+5.503%
2025-08-18	5.4500	5.4838	5.2800	5.3000	-1.852%	50,155	+4.906%
2025-08-15	4.8900	5.4900	4.8700	5.4000	+10.656%	84,985	+2.963%
2025-08-14	4.9500	4.9750	4.8100	4.8800	-1.811%	26,802	+13.934%
2025-08-13	5.0000	5.0100	4.6800	4.9700	-2.358%	34,709	+11.871%
2025-08-12	4.5000	5.0900	4.3107	5.0900	+16.210%	75,241	+9.234%
2025-08-11	4.0700	4.4100	3.9350	4.3800	+6.053%	26,570	+26.941%
2025-08-08	4.3750	4.3750	3.9100	4.1300	-3.052%	18,689	+34.625%
2025-08-07	4.4400	4.4900	4.1800	4.2600	-3.401%	25,183	+30.516%
2025-08-06	4.2200	4.4300	4.2200	4.4100	+4.502%	34,631	+26.077%
2025-08-05	4.1400	4.2300	4.0800	4.2200	+1.687%	21,900	+31.754%
2025-08-04	3.9800	4.1500	3.8708	4.1500	+4.271%	24,766	+33.976%
2025-08-01	4.1500	4.2200	3.9650	3.9800	-5.238%	23,490	+39.698%
2025-07-31	3.9600	4.2462	3.9600	4.2000	+4.738%	41,642	+32.381%
2025-07-30	4.1300	4.1600	3.9600	4.0100	-1.474%	40,226	+38.653%
2025-07-29	4.1400	4.1600	4.0700	4.0700	-1.691%	26,559	+36.609%
2025-07-28	4.0600	4.1899	4.0354	4.1400	+1.720%	35,296	+34.300%
2025-07-25	4.1100	4.1100	3.9300	4.0700	-0.245%	21,364	+36.609%
2025-07-24	4.0200	4.1300	3.9200	4.0800	+1.241%	48,890	+36.275%
2025-07-23	4.1600	4.1600	4.0000	4.0300	-2.184%	16,914	+37.965%
2025-07-22	4.0770	4.1600	4.0500	4.1200	+1.478%	46,584	+34.951%
2025-07-21	4.0800	4.1500	4.0200	4.0600	-0.490%	27,123	+36.946%
2025-07-18	4.1600	4.1600	4.0300	4.0800	-1.211%	31,806	+36.275%
2025-07-17	4.0100	4.1900	3.9719	4.1300	+2.993%	41,025	+34.625%
2025-07-16	3.9000	4.0700	3.9000	4.0100	+2.296%	44,402	+38.653%
2025-07-15	3.9800	4.1000	3.9200	3.9200	-1.259%	38,382	+41.837%
2025-07-14	3.9000	3.9800	3.7821	3.9700	+0.761%	30,363	+40.050%
2025-07-11	4.0100	4.1120	3.8300	3.9400	-2.233%	52,462	+41.117%
2025-07-10	4.0900	4.1700	4.0000	4.0300	-0.739%	27,983	+37.965%
2025-07-09	4.0100	4.1400	4.0100	4.0600	+0.495%	44,065	+36.946%
2025-07-08	4.2355	4.2355	4.0200	4.0400	-1.463%	45,425	+37.624%
2025-07-07	4.1800	4.1988	4.0550	4.1000	-3.302%	53,721	+35.610%
2025-07-03	4.2500	4.2900	4.1700	4.2400	-0.235%	34,972	+31.132%
2025-07-02	4.6500	4.6500	4.2092	4.2500	-8.009%	46,810	+30.824%
2025-07-01	4.3600	4.6300	4.2600	4.6200	+5.239%	77,818	+20.346%
2025-06-30	4.5000	4.6100	4.2900	4.3900	-2.444%	88,655	+26.651%
2025-06-27	4.8800	4.9300	4.4510	4.5000	-7.598%	2,062,778	+23.556%
2025-06-26	4.7900	4.9500	4.7500	4.8700	+2.096%	71,994	+14.168%
2025-06-25	4.8300	4.8300	4.6550	4.7700	0.000%	50,325	+16.562%
2025-06-24	4.6600	4.9900	4.5950	4.7700	+3.471%	87,815	+16.562%
2025-06-23	4.8800	4.9300	4.6100	4.6100	-5.144%	82,249	+20.607%
2025-06-20	4.8900	4.9450	4.6850	4.8600	-1.220%	81,050	+14.403%
2025-06-18	4.8800	5.0050	4.8800	4.9200	+1.027%	47,849	+13.008%
2025-06-17	5.1700	5.1700	4.8700	4.8700	-6.705%	39,222	+14.168%
2025-06-16	5.0900	5.2300	5.0000	5.2200	+3.162%	39,553	+6.513%
2025-06-13	4.9500	5.0600	4.8656	5.0600	+1.403%	27,261	+9.881%
2025-06-12	4.9700	5.0500	4.9600	4.9900	+0.402%	43,012	+11.423%
2025-06-11	5.0400	5.2000	4.9500	4.9700	-0.201%	46,403	+11.871%
2025-06-10	4.9800	5.2682	4.9800	4.9800	-0.400%	47,328	+11.647%
2025-06-09	4.9800	5.1300	4.8400	5.0000	+1.833%	30,291	+11.200%
2025-06-06	5.0600	5.1280	4.8700	4.9100	-1.406%	44,261	+13.238%
2025-06-05	5.3100	5.3350	4.9800	4.9800	-5.143%	180,983	+11.647%
2025-06-04	5.2500	5.3700	5.2500	5.2500	+0.191%	59,190	+5.905%
2025-06-03	5.1700	5.2900	5.0900	5.2400	+0.769%	35,748	+6.107%
2025-06-02	5.1100	5.2900	4.9900	5.2000	+1.365%	29,909	+6.923%
2025-05-30	5.3200	5.3200	4.9150	5.1300	-3.571%	59,557	+8.382%
2025-05-29	4.8700	5.3200	4.8300	5.3200	+11.065%	86,468	+4.511%
2025-05-28	4.8100	4.8900	4.6632	4.7900	-0.416%	46,711	+16.075%
2025-05-27	4.4400	5.0000	4.4400	4.8100	+8.824%	99,855	+15.593%
2025-05-23	4.3500	4.4600	4.2500	4.4200	+1.609%	39,625	+25.792%
2025-05-22	4.3605	4.4300	4.3000	4.3500	-0.458%	29,704	+27.816%
2025-05-21	4.4000	4.5300	4.3000	4.3700	-1.354%	25,251	+27.231%
2025-05-20	4.4400	4.5400	4.3600	4.4300	+1.373%	24,364	+25.508%
2025-05-19	4.3200	4.5300	4.2900	4.3700	+1.392%	24,005	+27.231%
2025-05-16	4.3100	4.5358	4.2700	4.3100	+0.937%	40,201	+29.002%
2025-05-15	4.4000	4.5000	4.2203	4.2700	-2.844%	40,847	+30.211%
2025-05-14	4.3100	4.4800	4.2700	4.3950	+3.169%	28,412	+26.507%
2025-05-13	4.7400	4.7450	4.2500	4.2600	-10.316%	68,364	+30.516%
2025-05-12	5.3200	5.3200	4.7500	4.7500	-9.696%	51,545	+17.053%
2025-05-09	5.3000	5.3000	5.1000	5.2600	-1.682%	38,892	+5.703%
2025-05-08	5.1500	5.3500	5.1300	5.3500	+3.883%	41,014	+3.925%
2025-05-07	5.0700	5.3400	5.0600	5.1500	+1.578%	28,070	+7.961%
2025-05-06	5.1400	5.2650	5.0700	5.0700	-5.056%	30,810	+9.665%
2025-05-05	5.3700	5.5339	5.1722	5.3400	-2.018%	34,211	+4.120%
2025-05-02	5.1900	5.4500	5.0700	5.4500	+5.010%	58,425	+2.018%
2025-05-01	5.3000	5.3000	4.9300	5.1900	-0.954%	80,592	+7.129%
2025-04-30	4.7900	5.3200	4.5900	5.2400	+10.084%	157,128	+6.107%
2025-04-29	4.9100	5.0900	4.5700	4.7600	-4.418%	225,420	+16.807%
2025-04-28	4.6500	5.0800	4.5750	4.9800	+5.732%	83,369	+11.647%
2025-04-25	4.5200	4.7500	4.4900	4.7100	+2.391%	61,583	+18.047%
2025-04-24	4.3900	4.6150	4.2500	4.6000	+3.371%	133,827	+20.870%
2025-04-23	4.1500	4.5000	4.0000	4.4500	+10.422%	118,560	+24.944%
2025-04-22	4.0400	4.1682	4.0200	4.0300	+0.499%	17,727	+37.965%
2025-04-21	3.8100	4.1690	3.6800	4.0100	+3.085%	81,884	+38.653%
2025-04-17	3.8400	3.9300	3.8400	3.8900	+1.039%	18,239	+42.931%
2025-04-16	3.8400	3.9000	3.7450	3.8500	-2.532%	26,849	+44.416%
2025-04-15	3.6060	4.1300	3.5809	3.9500	+10.955%	78,666	+40.759%
2025-04-14	3.5600	3.7300	3.4600	3.5600	0.000%	42,280	+56.180%
2025-04-11	3.4400	3.6100	3.3700	3.5600	+5.015%	56,838	+56.180%
2025-04-10	3.2400	3.5300	3.2400	3.3900	-0.877%	59,948	+64.012%
2025-04-09	3.0600	3.5514	2.9900	3.4200	+10.323%	87,744	+62.573%
2025-04-08	3.4400	3.5000	3.0700	3.1000	-4.908%	27,669	+79.355%
2025-04-07	3.1100	3.4900	2.9344	3.2600	-1.212%	42,816	+70.552%
2025-04-04	3.3700	3.3950	3.1100	3.3000	-6.516%	57,373	+68.485%
2025-04-03	3.8000	3.8000	3.4800	3.5300	-10.633%	57,634	+57.507%
2025-04-02	3.8050	4.0600	3.8000	3.9500	+0.765%	36,871	+40.759%
2025-04-01	3.8000	3.9200	3.7600	3.9200	+1.818%	15,433	+41.837%
2025-03-31	3.7300	3.9882	3.7300	3.8500	+4.336%	26,065	+44.416%
2025-03-28	3.8350	4.0350	3.6800	3.6900	-7.750%	55,035	+50.678%
2025-03-27	3.8300	4.0511	3.8300	4.0000	+4.439%	22,042	+39.000%
2025-03-26	3.9600	3.9600	3.8300	3.8300	-5.198%	10,757	+45.170%
2025-03-25	4.0200	4.1300	3.9400	4.0400	-0.247%	22,208	+37.624%
2025-03-24	4.1000	4.1000	4.0500	4.0500	-0.978%	3,344	+37.284%
2025-03-21	4.1500	4.3000	4.0500	4.0900	-2.153%	65,521	+35.941%
2025-03-20	4.2000	4.3100	4.1800	4.1800	0.000%	12,009	+33.014%
2025-03-19	4.1300	4.2500	4.1300	4.1800	+0.966%	13,098	+33.014%
2025-03-18	4.1400	4.2000	4.0800	4.1400	-0.241%	15,841	+34.300%
2025-03-17	4.3000	4.3400	4.1168	4.1500	-0.480%	11,300	+33.976%
2025-03-14	4.1700	4.2600	4.0800	4.1700	+0.482%	31,709	+33.333%
2025-03-13	4.1600	4.1900	4.0500	4.1500	-0.480%	31,441	+33.976%
2025-03-12	4.0160	4.1700	3.9400	4.1700	+3.731%	29,441	+33.333%
2025-03-11	4.2100	4.3617	3.9100	4.0200	0.000%	66,255	+38.308%
2025-03-10	3.8400	4.1500	3.8192	4.0200	-1.951%	29,681	+38.308%
2025-03-07	4.1700	4.4300	3.8000	4.1000	-1.442%	61,341	+35.610%
2025-03-06	4.4650	4.4650	4.0200	4.1600	-5.882%	41,235	+33.654%
2025-03-05	4.3000	4.4800	4.3000	4.4200	+3.271%	19,243	+25.792%
2025-03-04	4.3700	4.4200	4.1900	4.2800	-2.283%	56,732	+29.907%
2025-03-03	4.6600	4.6600	4.3800	4.3800	-7.006%	45,087	+26.941%
2025-02-28	4.5900	4.7100	4.5500	4.7100	+2.838%	22,428	+18.047%
2025-02-27	4.6800	4.7300	4.5500	4.5800	-2.760%	28,590	+21.397%
2025-02-26	4.6400	4.7500	4.6100	4.7100	+1.290%	27,987	+18.047%
2025-02-25	4.6700	4.7950	4.6200	4.6500	+0.649%	23,014	+19.570%
2025-02-24	4.6300	4.8000	4.6100	4.6200	-1.702%	23,830	+20.346%
2025-02-21	4.7900	4.8799	4.6303	4.7000	-3.093%	53,072	+18.298%
2025-02-20	4.8700	4.9029	4.7600	4.8500	+0.832%	31,832	+14.639%
2025-02-19	5.0000	5.0400	4.8100	4.8100	-3.800%	59,036	+15.593%
2025-02-18	5.0400	5.0600	5.0000	5.0000	-1.186%	24,667	+11.200%
2025-02-14	5.0200	5.0900	5.0000	5.0600	+0.797%	43,083	+9.881%
2025-02-13	5.0200	5.0452	5.0000	5.0200	+0.200%	43,503	+10.757%
2025-02-12	5.0600	5.1000	5.0000	5.0100	0.000%	63,140	+10.978%
2025-02-11	5.3500	5.3662	5.0100	5.0100	+0.200%	43,667	+10.978%
2025-02-10	5.0100	5.0600	4.8700	5.0000	-0.200%	32,062	+11.200%
2025-02-07	5.0400	5.0500	4.9800	5.0100	+0.200%	240,667	+10.978%
2025-02-06	5.1000	5.1943	5.0000	5.0000	-11.972%	254,431	+11.200%
2025-02-05	5.5780	5.6800	5.5500	5.6800	+1.248%	16,910	-2.113%
2025-02-04	5.7101	5.7101	5.5550	5.6100	+0.179%	5,885	-0.891%
2025-02-03	5.5300	5.9433	5.3700	5.6000	-0.356%	20,130	-0.714%
2025-01-31	5.7700	5.9500	4.9000	5.6200	-3.767%	70,733	-1.068%
2025-01-30	5.7200	5.8500	5.6400	5.8400	+2.998%	10,445	-4.795%
2025-01-29	5.6500	5.8117	5.6500	5.6700	-2.073%	15,819	-1.940%
2025-01-28	5.6800	5.7900	5.5100	5.7900	+1.937%	42,868	-3.972%
2025-01-27	5.7200	5.8900	5.6300	5.6800	-3.237%	15,534	-2.113%
2025-01-24	5.7900	5.9900	5.6700	5.8700	+0.342%	28,477	-5.281%
2025-01-23	5.5100	5.8500	5.1800	5.8500	+7.339%	30,136	-4.957%
2025-01-22	5.0400	5.7100	4.9200	5.4500	+6.238%	30,466	+2.018%
2025-01-21	5.6200	5.6200	5.0561	5.1300	-2.471%	30,094	+8.382%
2025-01-17	4.6700	5.4150	4.6500	5.2600	+13.607%	64,109	+5.703%
2025-01-16	4.6000	4.6300	4.4300	4.6300	+3.579%	26,821	+20.086%
2025-01-15	4.4100	4.5600	4.3584	4.4700	+6.429%	13,100	+24.385%
2025-01-14	4.1700	4.4053	4.1700	4.2000	-0.238%	19,545	+32.381%
2025-01-13	4.1900	4.3600	4.0600	4.2100	-2.320%	19,276	+32.067%
2025-01-10	4.2100	4.3813	4.2100	4.3100	+0.701%	25,122	+29.002%
2025-01-08	4.4400	4.4500	4.2107	4.2800	-4.036%	13,691	+29.907%
2025-01-07	4.5000	4.6299	4.3337	4.4600	-0.889%	21,787	+24.664%
2025-01-06	4.5100	4.6300	4.4400	4.5000	-0.442%	20,918	+23.556%
2025-01-03	4.5300	4.7300	4.4700	4.5200	-1.310%	26,935	+23.009%
2025-01-02	4.4600	4.7300	4.2700	4.5800	+2.004%	29,449	+21.397%
2024-12-31	4.4200	4.7399	4.4200	4.4900	+1.126%	25,881	+23.831%
2024-12-30	4.3900	4.6000	4.2200	4.4400	0.000%	10,777	+25.225%
2024-12-27	4.5300	4.5500	4.3000	4.4400	-2.418%	17,838	+25.225%
2024-12-26	4.6600	4.7365	4.4300	4.5500	-2.570%	10,185	+22.198%
2024-12-24	4.7310	4.8300	4.6520	4.6700	-2.301%	4,214	+19.058%
2024-12-23	4.8200	4.8517	4.6600	4.7800	-0.830%	9,194	+16.318%
2024-12-20	4.7400	4.9084	4.5330	4.8200	+1.688%	18,548	+15.353%
2024-12-19	4.5500	4.8800	4.5500	4.7400	+7.727%	43,963	+17.300%
2024-12-18	4.8722	4.8800	4.3800	4.4000	-11.647%	33,288	+26.364%
2024-12-17	5.3900	5.4178	4.8900	4.9800	-7.263%	48,938	+11.647%
2024-12-16	5.3700	5.4200	5.2200	5.3700	-0.556%	21,315	+3.538%
2024-12-13	5.2000	5.4200	5.2000	5.4000	+2.273%	13,391	+2.963%
2024-12-12	5.2200	5.4471	5.0000	5.2800	+0.380%	29,019	+5.303%
2024-12-11	5.5200	5.6000	5.2401	5.2600	-6.239%	34,007	+5.703%
2024-12-10	5.8000	5.8000	5.6000	5.6100	-3.276%	16,000	-0.891%
2024-12-09	6.0200	6.0200	5.6000	5.8000	-3.494%	27,726	-4.138%
2024-12-06	5.8900	6.0200	5.8000	6.0100	+1.864%	18,201	-7.488%
2024-12-05	6.0400	6.1499	5.8900	5.9000	-3.120%	32,776	-5.763%
2024-12-04	5.9350	6.1100	5.9200	6.0900	+2.872%	19,057	-8.703%
2024-12-03	6.0300	6.0300	5.9000	5.9200	-1.498%	25,173	-6.081%
2024-12-02	6.1900	6.1900	5.8800	6.0100	-1.958%	47,676	-7.488%
2024-11-29	6.0400	6.2200	6.0400	6.1300	+0.657%	4,961	-9.299%
2024-11-27	6.0300	6.2100	6.0300	6.0900	+0.495%	8,167	-8.703%
2024-11-26	6.2200	6.2200	5.9500	6.0600	-3.040%	28,152	-8.251%
2024-11-25	6.3800	6.4800	6.2000	6.2500	-3.326%	46,776	-11.040%
2024-11-22	6.2500	6.5300	6.1400	6.4650	+2.133%	20,512	-13.998%
2024-11-21	5.9600	6.4300	5.9600	6.3300	+6.387%	65,236	-12.164%
2024-11-20	5.9400	5.9800	5.9100	5.9500	+0.337%	12,949	-6.555%
2024-11-19	5.9800	5.9800	5.9100	5.9300	-0.670%	9,395	-6.239%
2024-11-18	5.9900	6.0700	5.9200	5.9700	+0.168%	12,916	-6.868%
2024-11-15	5.9500	6.0800	5.6200	5.9600	-2.135%	34,731	-6.711%
2024-11-14	6.0100	6.0999	5.9300	6.0900	+1.669%	19,353	-8.703%
2024-11-13	6.0200	6.0250	5.9000	5.9900	-0.498%	12,251	-7.179%
2024-11-12	6.0800	6.1000	5.9900	6.0200	-0.824%	23,868	-7.641%
2024-11-11	6.1200	6.1500	5.9900	6.0700	-0.492%	22,857	-8.402%
2024-11-08	6.1600	6.1600	6.0971	6.1000	0.000%	6,786	-8.852%
2024-11-07	6.0200	6.1900	6.0000	6.1000	+2.007%	16,029	-8.852%
2024-11-06	6.3000	6.3000	5.8800	5.9800	+0.336%	18,972	-7.023%
2024-11-05	5.4200	6.1000	5.4200	5.9600	+8.958%	27,611	-6.711%
2024-11-04	5.4600	5.5850	5.4100	5.4700	+1.109%	19,808	+1.645%
2024-11-01	5.4850	5.4850	5.3350	5.4100	+1.501%	6,663	+2.773%
2024-10-31	5.4800	5.4800	5.2900	5.3300	-2.022%	7,176	+4.315%
2024-10-30	5.2700	5.4750	5.2455	5.4400	+3.422%	15,648	+2.206%
2024-10-29	5.5800	5.7250	5.2500	5.2600	-6.239%	18,043	+5.703%
2024-10-28	5.7800	5.8092	5.6100	5.6100	-2.265%	17,030	-0.891%
2024-10-25	5.8500	5.8550	5.6500	5.7400	-1.375%	44,500	-3.136%
2024-10-24	5.8200	5.9100	5.6300	5.8200	-1.188%	59,998	-4.467%
2024-10-23	5.7800	5.9024	5.6300	5.8900	+1.903%	37,877	-5.603%
2024-10-22	5.7100	5.8050	5.4400	5.7800	+1.940%	37,277	-3.806%
2024-10-21	5.4400	5.7250	5.4399	5.6700	+5.000%	39,010	-1.940%
2024-10-18	5.3000	5.5500	5.2500	5.4000	+1.695%	38,048	+2.963%
2024-10-17	5.3300	5.3700	5.2850	5.3100	+0.378%	5,460	+4.708%
2024-10-16	5.4600	5.4600	5.2600	5.2900	-2.578%	6,621	+5.104%
2024-10-15	5.5000	5.5050	5.4200	5.4300	+0.185%	52,822	+2.394%
2024-10-14	5.1800	5.4550	5.1800	5.4200	+5.243%	80,158	+2.583%
2024-10-11	5.0600	5.2350	5.0600	5.1500	+0.980%	63,434	+7.961%
2024-10-10	4.9300	5.1500	4.9300	5.1000	+3.870%	50,686	+9.020%
2024-10-09	4.8500	4.9845	4.7196	4.9100	+0.821%	52,766	+13.238%
2024-10-08	4.6500	4.9100	4.6500	4.8700	+6.565%	50,718	+14.168%
2024-10-07	4.6700	4.8000	4.5700	4.5700	-2.972%	36,433	+21.663%
2024-10-04	4.7500	4.8250	4.7100	4.7100	-0.842%	44,460	+18.047%
2024-10-03	4.6400	4.7800	4.6000	4.7500	+2.371%	30,542	+17.053%
2024-10-02	4.6000	4.7000	4.5489	4.6400	-0.642%	9,419	+19.828%
2024-10-01	4.9000	4.9250	4.6700	4.6700	-4.107%	14,160	+19.058%
2024-09-30	4.9400	4.9925	4.8100	4.8700	-2.405%	20,204	+14.168%
2024-09-27	4.9800	5.0000	4.9200	4.9900	+0.402%	32,558	+11.423%
2024-09-26	4.9700	5.0100	4.9500	4.9700	0.000%	5,982	+11.871%
2024-09-25	5.0500	5.0500	4.9500	4.9700	-0.600%	23,679	+11.871%
2024-09-24	5.2000	5.2300	4.9450	5.0000	-3.475%	20,078	+11.200%
2024-09-23	5.2500	5.3500	5.1200	5.1800	-0.956%	40,014	+7.336%
2024-09-20	5.1200	5.2300	5.0600	5.2300	+1.751%	75,718	+6.310%
2024-09-19	5.1100	5.1650	5.0900	5.1400	+1.984%	17,126	+8.171%
2024-09-18	5.1100	5.1200	4.9900	5.0400	-0.982%	17,974	+10.317%
2024-09-17	5.1200	5.2300	5.0800	5.0900	-1.547%	17,725	+9.234%
2024-09-16	5.0100	5.1700	4.5100	5.1700	+3.400%	47,580	+7.544%
2024-09-13	5.1000	5.2191	4.9700	5.0000	-1.768%	36,208	+11.200%
2024-09-12	5.0000	5.1400	4.9397	5.0900	+0.992%	21,848	+9.234%
2024-09-11	4.9800	5.0400	4.9100	5.0400	+0.800%	15,692	+10.317%
2024-09-10	4.9400	5.0800	4.8500	5.0000	0.000%	28,310	+11.200%
2024-09-09	4.9200	5.0800	4.9200	5.0000	+1.010%	34,511	+11.200%
2024-09-06	4.8700	5.0100	4.8100	4.9500	+0.815%	53,125	+12.323%
2024-09-05	4.8900	5.0400	4.8500	4.9100	+0.204%	52,693	+13.238%
2024-09-04	4.6400	4.9700	4.6400	4.9000	+4.701%	52,822	+13.469%
2024-09-03	4.6700	4.7500	4.6000	4.6800	-1.681%	9,505	+18.803%
2024-08-30	4.8300	4.8780	4.6600	4.7600	-2.658%	48,825	+16.807%
2024-08-29	4.5500	4.9000	4.4311	4.8900	+7.473%	52,960	+13.701%
2024-08-28	4.4700	4.5800	4.4128	4.5500	+1.562%	13,452	+22.198%
2024-08-27	4.5300	4.5800	4.4800	4.4800	-1.322%	5,909	+24.107%
2024-08-26	4.1800	4.6900	4.1000	4.5400	+8.095%	43,525	+22.467%
2024-08-23	3.9100	4.4500	3.9100	4.2000	+7.692%	61,909	+32.381%
2024-08-22	3.6500	3.9485	3.6200	3.9000	+6.849%	34,615	+42.564%
2024-08-21	3.8300	4.0100	3.6300	3.6500	-4.700%	16,462	+52.329%
2024-08-20	4.0200	4.0478	3.7900	3.8300	-4.250%	31,519	+45.170%
2024-08-19	3.9300	4.1000	3.9300	4.0000	+1.523%	11,106	+39.000%
2024-08-16	4.1390	4.1390	3.9000	3.9400	-3.431%	17,161	+41.117%
2024-08-15	4.0300	4.1400	4.0300	4.0800	+1.493%	5,962	+36.275%
2024-08-14	4.0000	4.1400	4.0000	4.0200	-0.741%	12,407	+38.308%
2024-08-13	3.9200	4.3600	3.9200	4.0500	+1.250%	16,668	+37.284%
2024-08-12	4.0000	4.2150	3.9600	4.0000	-1.478%	28,489	+39.000%
2024-08-09	4.2900	4.4672	4.0200	4.0600	-4.019%	47,854	+36.946%
2024-08-08	4.0500	4.3575	4.0400	4.2300	-1.399%	66,070	+31.442%
2024-08-07	4.3500	4.4500	4.1800	4.2900	-1.606%	56,980	+29.604%
2024-08-06	4.2500	4.4200	4.1400	4.3600	+3.563%	27,202	+27.523%
2024-08-05	4.2000	4.2800	4.0001	4.2100	-6.858%	34,499	+32.067%
2024-08-02	4.7400	4.7400	4.4800	4.5200	-6.612%	31,258	+23.009%
2024-08-01	4.9400	4.9600	4.7000	4.8400	-1.826%	16,368	+14.876%
2024-07-31	5.0000	5.0800	4.8950	4.9300	-1.202%	19,181	+12.779%
2024-07-30	4.9300	5.0899	4.9300	4.9900	+1.629%	8,009	+11.423%
2024-07-29	5.1800	5.1800	4.9100	4.9100	-3.156%	13,567	+13.238%
2024-07-26	5.0100	5.1000	4.9338	5.0700	+2.012%	12,981	+9.665%
2024-07-25	4.9500	5.1900	4.9450	4.9700	+1.222%	14,535	+11.871%
2024-07-24	5.0000	5.0000	4.8800	4.9100	-1.406%	10,673	+13.238%
2024-07-23	4.9400	5.0199	4.9400	4.9800	+0.606%	27,051	+11.647%
2024-07-22	4.8700	4.9500	4.7665	4.9500	+1.852%	17,041	+12.323%
2024-07-19	4.7100	4.9132	4.7100	4.8600	+3.185%	23,401	+14.403%
2024-07-18	4.9400	4.9400	4.7100	4.7100	-4.656%	19,947	+18.047%
2024-07-17	4.9200	4.9400	4.7600	4.9400	+2.917%	27,236	+12.551%
2024-07-16	4.7400	4.9399	4.7100	4.8000	+2.784%	22,864	+15.833%
2024-07-15	4.6100	4.8263	4.5976	4.6700	+1.082%	24,821	+19.058%
2024-07-12	4.6200	4.7299	4.5800	4.6200	+0.873%	21,692	+20.346%
2024-07-11	4.6800	4.6800	4.4000	4.5800	-0.866%	26,251	+21.397%
2024-07-10	4.5800	4.6600	4.5100	4.6200	+2.439%	34,999	+20.346%
2024-07-09	4.6500	4.6500	4.5100	4.5100	-3.219%	16,426	+23.282%
2024-07-08	4.7000	4.7000	4.5800	4.6600	-0.427%	12,652	+19.313%
2024-07-05	4.4800	4.7400	4.4701	4.6800	+3.540%	13,745	+18.803%
2024-07-03	4.6700	4.7300	4.4750	4.5200	-3.212%	18,501	+23.009%
2024-07-02	4.6000	4.7700	4.6000	4.6700	+3.091%	12,896	+19.058%
2024-07-01	4.4400	4.6100	4.4400	4.5300	+2.721%	13,176	+22.737%
2024-06-28	4.2200	4.4400	4.1900	4.4100	+2.797%	38,729	+26.077%
2024-06-27	4.5000	4.6100	4.1172	4.2900	-4.878%	91,618	+29.604%
2024-06-26	4.6000	4.6232	4.5000	4.5100	-2.381%	18,569	+23.282%
2024-06-25	4.6200	4.7300	4.5700	4.6200	+1.316%	13,872	+20.346%
2024-06-24	4.8200	4.9441	4.5600	4.5600	-5.198%	47,547	+21.930%
2024-06-21	5.0000	5.0000	4.7500	4.8100	-3.219%	33,649	+15.593%
2024-06-20	4.8400	5.0200	4.7500	4.9700	+4.412%	52,807	+11.871%
2024-06-18	4.7300	4.8899	4.7000	4.7600	+1.493%	16,435	+16.807%
2024-06-17	4.6200	4.7200	4.6035	4.6900	+0.860%	17,938	+18.550%
2024-06-14	4.5800	4.6500	4.5200	4.6500	+0.649%	10,317	+19.570%
2024-06-13	4.6600	4.6600	4.5600	4.6200	-0.431%	5,900	+20.346%
2024-06-12	4.7700	4.7800	4.6000	4.6400	-0.642%	35,487	+19.828%
2024-06-11	4.5000	4.7500	4.4717	4.6700	+2.863%	55,435	+19.058%
2024-06-10	4.5500	4.5700	4.4436	4.5400	-0.220%	45,320	+22.467%
2024-06-07	4.4400	4.5900	4.4400	4.5500	0.000%	10,724	+22.198%
2024-06-06	4.5600	4.5698	4.2500	4.5500	-0.438%	20,485	+22.198%
2024-06-05	4.4500	4.6100	4.4500	4.5700	+3.628%	5,989	+21.663%
2024-06-04	4.4200	4.5988	4.3900	4.4100	-1.563%	16,221	+26.077%
2024-06-03	4.7400	4.7400	4.4000	4.4800	-4.478%	20,266	+24.107%
2024-05-31	4.7000	4.7350	4.6000	4.6900	+0.428%	16,262	+18.550%
2024-05-30	4.5600	4.6786	4.5300	4.6700	+1.965%	12,786	+19.058%
2024-05-29	4.5200	4.5800	4.3300	4.5800	+1.327%	22,425	+21.397%
2024-05-28	4.5600	4.5800	4.4416	4.5200	-0.221%	41,458	+23.009%
2024-05-24	4.4900	4.6000	4.4738	4.5300	+0.891%	30,657	+22.737%
2024-05-23	4.5050	4.5050	4.4500	4.4900	-0.222%	9,612	+23.831%
2024-05-22	4.4200	4.5100	4.3600	4.5000	+0.671%	25,931	+23.556%
2024-05-21	4.3200	4.4900	4.3200	4.4700	+2.288%	31,542	+24.385%
2024-05-20	4.4300	4.4396	4.1000	4.3700	+0.460%	35,354	+27.231%
2024-05-17	4.3900	4.4400	4.3450	4.3500	-0.685%	24,550	+27.816%
2024-05-16	4.3200	4.4400	4.3200	4.3800	+1.389%	37,443	+26.941%
2024-05-15	4.4100	4.4100	4.3000	4.3200	-0.690%	28,239	+28.704%
2024-05-14	4.1800	4.3900	4.1800	4.3500	+2.837%	23,977	+27.816%
2024-05-13	4.1200	4.5000	4.1150	4.2300	+4.444%	104,964	+31.442%
2024-05-10	4.2000	4.2000	3.9600	4.0500	-3.110%	25,044	+37.284%
2024-05-09	4.0000	4.2000	3.9900	4.1800	+4.762%	61,846	+33.014%
2024-05-08	3.8400	4.3100	3.8400	3.9900	+6.684%	86,530	+39.348%
2024-05-07	4.0400	4.0400	3.7400	3.7400	+6.250%	21,605	+48.663%
2024-05-06	3.8800	3.9091	3.4600	3.5200	-8.571%	56,926	+57.955%
2024-05-03	3.8905	3.9601	3.8500	3.8500	0.000%	20,805	+44.416%
2024-05-02	3.7400	4.0500	3.7300	3.8500	+2.941%	24,864	+44.416%
2024-05-01	3.7100	4.0000	3.6650	3.7400	-2.350%	44,103	+48.663%
2024-04-30	4.0400	4.0400	3.7500	3.8300	-6.127%	42,673	+45.170%
2024-04-29	3.8800	4.0900	3.7300	4.0800	+4.884%	41,285	+36.275%
2024-04-26	3.9800	4.0523	3.8400	3.8900	-1.519%	51,450	+42.931%
2024-04-25	4.0100	4.0700	3.8800	3.9500	-1.741%	66,609	+40.759%
2024-04-24	3.9900	4.0800	3.9700	4.0200	+1.259%	47,286	+38.308%
2024-04-23	3.8000	4.0000	3.7632	3.9700	+3.117%	18,794	+40.050%
2024-04-22	3.9900	4.0528	3.7499	3.8500	-2.036%	47,647	+44.416%
2024-04-19	3.8300	4.0000	3.8300	3.9300	+3.694%	56,593	+41.476%
2024-04-18	3.4200	3.7900	3.4200	3.7900	+7.977%	43,336	+46.702%
2024-04-17	3.4100	3.5800	3.4100	3.5100	+1.739%	6,856	+58.405%
2024-04-16	3.6501	3.6801	3.2500	3.4500	-5.479%	80,925	+61.159%
2024-04-15	3.6500	3.6600	3.6300	3.6500	0.000%	4,407	+52.329%
2024-04-12	3.6800	3.7300	3.6400	3.6500	-1.882%	8,379	+52.329%
2024-04-11	3.5700	3.7500	3.5700	3.7200	+1.362%	13,110	+49.462%
2024-04-10	3.7200	3.7500	3.6700	3.6700	-1.872%	12,974	+51.499%
2024-04-09	3.5700	3.7598	3.5700	3.7400	+2.889%	12,341	+48.663%
2024-04-08	3.5000	3.6350	3.4700	3.6350	+3.857%	7,513	+52.957%
2024-04-05	3.3200	3.5800	3.3200	3.5000	+3.858%	13,963	+58.857%
2024-04-04	3.7700	3.8702	3.3300	3.3700	-10.610%	45,199	+64.985%
2024-04-03	3.4800	3.9437	3.3800	3.7700	+8.333%	126,847	+47.480%
2024-04-02	3.1800	3.6500	3.1800	3.4800	+8.750%	177,549	+59.770%
2024-04-01	3.1200	3.2000	3.0258	3.2000	+3.896%	24,761	+73.750%
2024-03-28	2.8600	3.1370	2.8600	3.0800	+6.207%	69,480	+80.519%
2024-03-27	2.9100	2.9400	2.8500	2.9000	-0.344%	44,133	+91.724%
2024-03-26	2.9393	3.0100	2.9000	2.9100	0.000%	21,105	+91.065%
2024-03-25	2.9600	3.0100	2.9100	2.9100	-1.356%	9,725	+91.065%
2024-03-22	2.9100	2.9500	2.9100	2.9500	+0.683%	17,602	+88.475%
2024-03-21	2.9800	2.9800	2.9100	2.9300	-1.347%	6,518	+89.761%
2024-03-20	2.9800	2.9800	2.9201	2.9700	+1.712%	66,313	+87.205%
2024-03-19	2.9938	3.0100	2.9200	2.9200	-1.017%	12,483	+90.411%
2024-03-18	3.0100	3.0100	2.9500	2.9500	-1.667%	106,352	+88.475%
2024-03-15	2.9900	3.0200	2.9300	3.0000	+0.671%	30,250	+85.333%