Dark

GAIA
Gaia, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:14 PM EDT

1.88USD+1.622%(+0.03)15,723

1.58Bid 2.15Ask 0.57Spread

Pre-market

0.00USD-100.000%(-1.85)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

1.87USD-0.532%(-0.01)949

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	1.8600	1.8800	1.850000	1.8800	+1.622%	15,723	0.000%
2026-07-31	1.8700	1.9100	1.820000	1.8500	0.000%	23,890	+1.622%
2026-07-30	1.8500	1.8650	1.820000	1.8500	+0.543%	39,116	+1.622%
2026-07-29	1.8600	1.8879	1.830000	1.8400	-2.128%	39,018	+2.174%
2026-07-28	1.9300	1.9300	1.870000	1.8800	-1.053%	20,622	0.000%
2026-07-27	1.8700	1.9300	1.870000	1.9000	+1.604%	34,999	-1.053%
2026-07-24	1.8700	1.9100	1.860000	1.8700	+0.538%	38,757	+0.535%
2026-07-23	1.9400	1.9500	1.815000	1.8600	-3.125%	142,513	+1.075%
2026-07-22	2.0500	2.0500	1.910000	1.9200	-5.882%	66,195	-2.083%
2026-07-21	2.0000	2.0800	1.935000	2.0400	+1.493%	317,488	-7.843%
2026-07-20	2.0100	2.0650	1.980000	2.0100	-0.985%	118,141	-6.468%
2026-07-17	2.0500	2.0800	2.010900	2.0300	-1.456%	48,583	-7.389%
2026-07-16	2.1900	2.1900	2.050000	2.0600	-3.738%	40,052	-8.738%
2026-07-15	2.0800	2.1800	2.080000	2.1400	+2.885%	72,275	-12.150%
2026-07-14	2.1600	2.1600	2.080000	2.0800	-2.347%	43,995	-9.615%
2026-07-13	2.1400	2.1800	2.089000	2.1300	-0.467%	60,053	-11.737%
2026-07-10	2.0600	2.1400	2.020000	2.1400	+3.883%	74,750	-12.150%
2026-07-09	2.0200	2.0800	2.000000	2.0600	+2.488%	124,514	-8.738%
2026-07-08	2.0700	2.0800	1.980000	2.0100	-3.365%	140,489	-6.468%
2026-07-07	2.1000	2.1475	2.055000	2.0800	-0.478%	62,330	-9.615%
2026-07-06	2.0800	2.1500	2.040000	2.0900	+0.481%	95,152	-10.048%
2026-07-02	2.0700	2.1400	2.055000	2.0800	+0.971%	152,962	-9.615%
2026-07-01	2.1000	2.2100	2.060000	2.0600	-1.905%	167,748	-8.738%
2026-06-30	2.1400	2.1430	2.033300	2.1000	-1.408%	240,518	-10.476%
2026-06-29	2.1500	2.1900	2.040000	2.1300	+2.404%	400,106	-11.737%
2026-06-26	2.2000	2.3800	2.040000	2.0800	-8.370%	2,748,901	-9.615%
2026-06-25	2.3700	2.4100	2.240000	2.2700	-3.814%	367,127	-17.181%
2026-06-24	2.4100	2.5400	2.330000	2.3600	-1.255%	237,931	-20.339%
2026-06-23	2.3300	2.5200	2.330000	2.3900	+2.575%	269,137	-21.339%
2026-06-22	2.3900	2.5400	2.320000	2.3300	-2.101%	195,014	-19.313%
2026-06-18	2.3700	2.4399	2.350000	2.3800	+1.709%	151,757	-21.008%
2026-06-17	2.4200	2.4399	2.330000	2.3400	-1.266%	67,700	-19.658%
2026-06-16	2.4800	2.5000	2.370000	2.3700	-5.578%	135,751	-20.675%
2026-06-15	2.5600	2.6000	2.485000	2.5100	+0.400%	53,907	-25.100%
2026-06-12	2.5500	2.5800	2.500000	2.5000	-1.961%	40,461	-24.800%
2026-06-11	2.6400	2.6499	2.480000	2.5500	-3.409%	80,820	-26.275%
2026-06-10	2.5200	2.7500	2.520000	2.6400	+4.762%	232,639	-28.788%
2026-06-09	2.3600	2.5600	2.360000	2.5200	+6.780%	196,824	-25.397%
2026-06-08	2.3500	2.4347	2.313600	2.3600	+0.426%	32,320	-20.339%
2026-06-05	2.4100	2.4200	2.320000	2.3500	-2.893%	55,626	-20.000%
2026-06-04	2.2800	2.4550	2.280000	2.4200	+7.080%	165,196	-22.314%
2026-06-03	2.3200	2.3250	2.230000	2.2600	-2.586%	96,027	-16.814%
2026-06-02	2.3800	2.3800	2.290000	2.3200	-2.521%	41,941	-18.966%
2026-06-01	2.3500	2.3900	2.300000	2.3800	+1.709%	56,126	-21.008%
2026-05-29	2.4200	2.4200	2.330000	2.3400	-4.490%	65,446	-19.658%
2026-05-28	2.3900	2.4500	2.360000	2.4500	+1.660%	62,317	-23.265%
2026-05-27	2.3700	2.4200	2.310000	2.4100	+1.261%	48,657	-21.992%
2026-05-26	2.4800	2.4999	2.340000	2.3800	-4.418%	131,597	-21.008%
2026-05-22	2.3600	2.4900	2.360000	2.4900	+5.063%	115,916	-24.498%
2026-05-21	2.5100	2.5200	2.370000	2.3700	-7.782%	83,808	-20.675%
2026-05-20	2.4000	2.6000	2.397200	2.5700	+6.198%	112,153	-26.848%
2026-05-19	2.3900	2.4200	2.360000	2.4200	+0.415%	50,406	-22.314%
2026-05-18	2.4100	2.4463	2.360900	2.4100	+1.688%	51,223	-21.992%
2026-05-15	2.5200	2.5200	2.360000	2.3700	-6.324%	107,294	-20.675%
2026-05-14	2.5100	2.5500	2.450000	2.5300	0.000%	62,971	-25.692%
2026-05-13	2.4800	2.5600	2.401500	2.5300	+0.797%	80,448	-25.692%
2026-05-12	2.3500	2.5550	2.300000	2.5100	+7.725%	138,407	-25.100%
2026-05-11	2.5600	2.5600	2.320000	2.3300	-8.984%	105,757	-19.313%
2026-05-08	2.4500	2.6800	2.330000	2.5600	+3.226%	235,754	-26.563%
2026-05-07	2.4700	2.4900	2.420000	2.4800	-0.800%	69,816	-24.194%
2026-05-06	2.5800	2.6492	2.445000	2.5000	-2.344%	140,313	-24.800%
2026-05-05	2.8600	3.0100	2.550000	2.5600	-17.949%	149,841	-26.563%
2026-05-04	3.2100	3.2800	3.090000	3.1200	-4.294%	63,812	-39.744%
2026-05-01	3.1000	3.3100	3.100000	3.2600	+4.153%	72,580	-42.331%
2026-04-30	2.9800	3.1400	2.980000	3.1300	+4.682%	47,838	-39.936%
2026-04-29	3.0700	3.0950	2.960000	2.9900	-3.859%	32,935	-37.124%
2026-04-28	3.0300	3.1300	3.025000	3.1100	+1.634%	49,374	-39.550%
2026-04-27	3.0300	3.1200	3.015000	3.0600	+0.328%	31,345	-38.562%
2026-04-24	2.9700	3.0500	2.960000	3.0500	+1.667%	21,960	-38.361%
2026-04-23	2.9700	3.0500	2.960000	3.0000	0.000%	22,133	-37.333%
2026-04-22	2.9200	3.0100	2.920000	3.0000	+2.389%	61,902	-37.333%
2026-04-21	2.8900	3.0700	2.890000	2.9300	0.000%	59,260	-35.836%
2026-04-20	2.9100	2.9799	2.850000	2.9300	+0.342%	76,128	-35.836%
2026-04-17	2.7800	2.9200	2.780000	2.9200	+5.797%	103,952	-35.616%
2026-04-16	2.7900	2.8100	2.690000	2.7600	-1.429%	78,236	-31.884%
2026-04-15	2.7600	2.8400	2.690000	2.8000	+0.719%	71,997	-32.857%
2026-04-14	2.8600	2.8799	2.730000	2.7800	-2.797%	81,578	-32.374%
2026-04-13	2.8300	2.8800	2.767100	2.8600	+0.704%	33,559	-34.266%
2026-04-10	2.7400	2.8400	2.720000	2.8400	+2.899%	34,204	-33.803%
2026-04-09	2.7400	2.8100	2.685000	2.7600	-1.075%	42,260	-31.884%
2026-04-08	2.6500	2.8000	2.650000	2.7900	+7.308%	87,117	-32.616%
2026-04-07	2.5800	2.6000	2.515000	2.6000	+0.775%	53,844	-27.692%
2026-04-06	2.5600	2.6900	2.540000	2.5800	+0.781%	92,844	-27.132%
2026-04-02	2.5900	2.5900	2.445000	2.5600	-2.662%	120,869	-26.563%
2026-04-01	2.7700	2.7700	2.605000	2.6300	-5.054%	102,639	-28.517%
2026-03-31	2.7500	2.7700	2.710000	2.7700	+1.465%	28,924	-32.130%
2026-03-30	2.7400	2.7700	2.695000	2.7300	0.000%	51,934	-31.136%
2026-03-27	2.8100	2.8500	2.730000	2.7300	-3.534%	34,370	-31.136%
2026-03-26	2.8000	2.9041	2.720000	2.8300	+1.071%	52,264	-33.569%
2026-03-25	2.8700	2.8700	2.770000	2.8000	-1.754%	36,458	-32.857%
2026-03-24	2.9300	2.9750	2.840000	2.8500	-3.716%	50,827	-34.035%
2026-03-23	3.0000	3.1000	2.915000	2.9600	-0.671%	129,954	-36.486%
2026-03-20	2.8800	3.0100	2.775000	2.9800	+3.833%	181,134	-36.913%
2026-03-19	2.9800	3.0099	2.780000	2.8700	-4.333%	143,147	-34.495%
2026-03-18	3.0600	3.0800	2.980000	3.0000	-2.913%	96,258	-37.333%
2026-03-17	3.2100	3.2100	3.050000	3.0900	-2.524%	71,331	-39.159%
2026-03-16	3.1500	3.2000	3.030000	3.1700	+1.603%	75,580	-40.694%
2026-03-13	3.1200	3.1800	3.060000	3.1200	-0.637%	66,597	-39.744%
2026-03-12	3.2300	3.3900	3.110000	3.1400	-3.976%	52,802	-40.127%
2026-03-11	3.0800	3.4000	3.045000	3.2700	+6.863%	150,576	-42.508%
2026-03-10	3.2700	3.3300	3.000000	3.0600	-6.991%	76,905	-38.562%
2026-03-09	3.2300	3.2900	3.080000	3.2900	+1.543%	58,166	-42.857%
2026-03-06	3.1100	3.3200	3.010000	3.2400	+1.887%	127,615	-41.975%
2026-03-05	3.3200	3.3200	3.115000	3.1800	-4.505%	68,526	-40.881%
2026-03-04	3.2100	3.3400	3.175000	3.3300	+4.717%	43,635	-43.544%
2026-03-03	3.1700	3.3200	3.010900	3.1800	-4.217%	107,135	-40.881%
2026-03-02	3.3100	3.4000	3.250000	3.3200	-2.065%	53,432	-43.373%
2026-02-27	3.3200	3.4300	3.320000	3.3900	+0.893%	75,518	-44.543%
2026-02-26	3.4000	3.5199	3.340000	3.3600	-1.176%	50,664	-44.048%
2026-02-25	3.2900	3.4100	3.222765	3.4000	+3.976%	50,820	-44.706%
2026-02-24	3.1000	3.2800	3.070000	3.2700	+5.825%	43,744	-42.508%
2026-02-23	3.2000	3.2050	3.040000	3.0900	-3.738%	134,676	-39.159%
2026-02-20	3.2200	3.2600	3.180000	3.2100	-0.311%	28,268	-41.433%
2026-02-19	3.1600	3.2300	3.150000	3.2200	+0.940%	32,152	-41.615%
2026-02-18	3.1800	3.2300	3.080000	3.1900	+0.314%	56,997	-41.066%
2026-02-17	3.2800	3.2800	3.135000	3.1800	-2.752%	32,257	-40.881%
2026-02-13	3.1250	3.2800	3.000000	3.2700	+7.566%	112,226	-42.508%
2026-02-12	3.1500	3.1500	2.950000	3.0400	-3.492%	109,442	-38.158%
2026-02-11	3.1300	3.1700	3.000000	3.1500	+0.639%	143,359	-40.317%
2026-02-10	3.1800	3.3050	3.130000	3.1300	-1.572%	67,286	-39.936%
2026-02-09	3.2300	3.2500	3.110000	3.1800	-1.548%	68,191	-40.881%
2026-02-06	3.2000	3.3054	3.190000	3.2300	+1.893%	40,876	-41.796%
2026-02-05	3.3200	3.3200	3.125000	3.1700	-4.805%	69,986	-40.694%
2026-02-04	3.4100	3.4500	3.294000	3.3300	-0.299%	40,109	-43.544%
2026-02-03	3.5000	3.5000	3.290000	3.3400	-4.843%	63,820	-43.713%
2026-02-02	3.3600	3.5750	3.360000	3.5100	+3.540%	44,599	-46.439%
2026-01-30	3.3800	3.4100	3.270000	3.3900	-1.166%	59,799	-44.543%
2026-01-29	3.5000	3.5000	3.350000	3.4300	-1.153%	33,318	-45.190%
2026-01-28	3.6100	3.6350	3.310000	3.4700	-3.343%	119,771	-45.821%
2026-01-27	3.6200	3.6348	3.475000	3.5900	-0.554%	45,251	-47.632%
2026-01-26	3.7900	3.7900	3.550000	3.6100	-5.249%	41,485	-47.922%
2026-01-23	3.7100	3.8600	3.605000	3.8100	+2.419%	116,199	-50.656%
2026-01-22	3.6700	3.7600	3.640000	3.7200	+1.362%	53,592	-49.462%
2026-01-21	3.5900	3.7100	3.540000	3.6700	+2.801%	72,812	-48.774%
2026-01-20	3.7500	3.8315	3.550000	3.5700	-6.053%	68,237	-47.339%
2026-01-16	3.6700	4.2600	3.670000	3.8000	+3.825%	288,562	-50.526%
2026-01-15	3.8400	3.8400	3.650100	3.6600	-2.400%	21,996	-48.634%
2026-01-14	3.8800	3.9900	3.650000	3.7500	-4.092%	41,310	-49.867%
2026-01-13	3.6800	3.9800	3.675000	3.9100	+7.123%	187,506	-51.918%
2026-01-12	3.6100	3.6650	3.540000	3.6500	+0.551%	32,053	-48.493%
2026-01-09	3.5000	3.6900	3.450000	3.6300	+3.714%	58,306	-48.209%
2026-01-08	3.5000	3.5550	3.370000	3.5000	-0.850%	116,973	-46.286%
2026-01-07	3.4400	3.5886	3.280000	3.5300	+3.216%	82,074	-46.742%
2026-01-06	3.5100	3.5300	3.350000	3.4200	-2.564%	90,944	-45.029%
2026-01-05	3.4900	3.6000	3.410000	3.5100	+0.286%	81,897	-46.439%
2026-01-02	3.6700	3.6866	3.440000	3.5000	-3.581%	98,285	-46.286%
2025-12-31	3.6200	3.6800	3.600000	3.6300	-0.275%	116,291	-48.209%
2025-12-30	3.6300	3.7200	3.600000	3.6400	+0.275%	88,466	-48.352%
2025-12-29	3.7000	3.7600	3.600100	3.6300	-3.457%	57,325	-48.209%
2025-12-26	3.6900	3.7818	3.594000	3.7600	+1.075%	54,650	-50.000%
2025-12-24	3.7000	3.8000	3.675000	3.7200	+1.087%	69,628	-49.462%
2025-12-23	3.6600	3.8100	3.390000	3.6800	0.000%	335,162	-48.913%
2025-12-22	3.7800	3.8200	3.650000	3.6800	-2.646%	137,005	-48.913%
2025-12-19	3.9400	4.0500	3.780000	3.7800	-2.073%	173,800	-50.265%
2025-12-18	3.8300	3.9450	3.760000	3.8600	+0.783%	101,907	-51.295%
2025-12-17	4.1000	4.1000	3.810000	3.8300	-5.432%	64,731	-50.914%
2025-12-16	3.9700	4.2300	3.830000	4.0500	+1.759%	80,358	-53.580%
2025-12-15	4.0400	4.0400	3.890000	3.9800	-1.485%	63,969	-52.764%
2025-12-12	3.9500	4.0900	3.880000	4.0400	+2.538%	151,096	-53.465%
2025-12-11	3.7400	3.9700	3.655000	3.9400	+5.630%	116,884	-52.284%
2025-12-10	3.5200	3.7700	3.520000	3.7300	+5.966%	93,917	-49.598%
2025-12-09	3.4500	3.8400	3.450000	3.5200	+2.924%	310,744	-46.591%
2025-12-08	3.5900	3.6411	3.380000	3.4200	-3.116%	52,176	-45.029%
2025-12-05	3.3500	3.7000	3.320000	3.5300	+5.373%	242,718	-46.742%
2025-12-04	3.2600	3.3700	3.160000	3.3500	+2.134%	92,268	-43.881%
2025-12-03	3.4000	3.4000	3.160000	3.2800	-3.529%	264,654	-42.683%
2025-12-02	3.5900	3.5900	3.330000	3.4000	-5.292%	152,094	-44.706%
2025-12-01	3.8200	3.8200	3.525000	3.5900	-6.753%	92,544	-47.632%
2025-11-28	3.8500	3.8884	3.785000	3.8500	+0.522%	22,955	-51.169%
2025-11-26	3.8800	3.8800	3.645000	3.8300	-2.046%	61,563	-50.914%
2025-11-25	3.9300	3.9400	3.707400	3.9100	-0.255%	76,728	-51.918%
2025-11-24	4.0200	4.0200	3.860000	3.9200	-2.970%	98,973	-52.041%
2025-11-21	3.9200	4.0500	3.845000	4.0400	+3.061%	89,014	-53.465%
2025-11-20	3.9800	4.0200	3.830000	3.9200	-1.508%	96,863	-52.041%
2025-11-19	4.0000	4.0100	3.900000	3.9800	-1.241%	54,624	-52.764%
2025-11-18	3.9000	4.0900	3.900000	4.0300	+2.806%	39,736	-53.350%
2025-11-17	3.9642	4.0000	3.920000	3.9200	-1.508%	17,385	-52.041%
2025-11-14	4.0200	4.0850	3.920000	3.9800	-1.728%	32,071	-52.764%
2025-11-13	4.3500	4.3500	3.970000	4.0500	-7.110%	74,925	-53.580%
2025-11-12	4.3700	4.4799	4.330000	4.3600	+0.461%	23,899	-56.881%
2025-11-11	4.3700	4.4700	4.310000	4.3400	0.000%	21,141	-56.682%
2025-11-10	4.2300	4.3832	4.230000	4.3400	+2.844%	29,792	-56.682%
2025-11-07	4.2700	4.2900	4.165000	4.2200	-0.706%	25,178	-55.450%
2025-11-06	4.4700	4.4700	4.070000	4.2500	-5.765%	80,045	-55.765%
2025-11-05	4.6300	4.6950	4.340000	4.5100	-2.169%	52,234	-58.315%
2025-11-04	5.0500	5.0500	4.450000	4.6100	-8.713%	66,989	-59.219%
2025-11-03	4.9500	5.1400	4.930000	5.0500	+1.202%	33,153	-62.772%
2025-10-31	4.9900	5.1400	4.760000	4.9900	-0.200%	37,920	-62.325%
2025-10-30	4.9000	5.0600	4.590000	5.0000	+1.215%	76,311	-62.400%
2025-10-29	5.2800	5.2815	4.860000	4.9400	-6.968%	32,872	-61.943%
2025-10-28	5.6200	5.6200	5.260000	5.3100	-5.516%	31,971	-64.595%
2025-10-27	5.8300	5.9500	5.610000	5.6200	-2.261%	98,520	-66.548%
2025-10-24	5.8500	5.9700	5.710000	5.7500	-2.872%	9,347	-67.304%
2025-10-23	6.0300	6.0300	5.800000	5.9200	-1.333%	18,448	-68.243%
2025-10-22	6.1300	6.1300	5.935000	6.0000	-2.121%	23,088	-68.667%
2025-10-21	6.0500	6.2500	5.890000	6.1300	+0.822%	50,474	-69.331%
2025-10-20	5.7300	6.1600	5.700000	6.0800	+7.801%	44,708	-69.079%
2025-10-17	5.7300	5.7800	5.620000	5.6400	-2.926%	26,343	-66.667%
2025-10-16	6.1200	6.1200	5.750000	5.8100	-5.220%	16,044	-67.642%
2025-10-15	6.1700	6.1800	5.960000	6.1300	-0.648%	14,057	-69.331%
2025-10-14	5.9500	6.1800	5.810000	6.1700	+1.314%	45,202	-69.530%
2025-10-13	6.0700	6.1650	5.900000	6.0900	+1.500%	24,296	-69.130%
2025-10-10	6.2700	6.3000	6.000000	6.0000	-3.846%	79,507	-68.667%
2025-10-09	6.2500	6.3900	5.875000	6.2400	+0.322%	39,210	-69.872%
2025-10-08	5.8600	6.3000	5.710000	6.2200	+7.427%	41,773	-69.775%
2025-10-07	5.6400	5.8800	5.590000	5.7900	+2.297%	28,007	-67.530%
2025-10-06	5.8100	5.8400	5.630000	5.6600	-1.565%	22,989	-66.784%
2025-10-03	5.5400	5.7600	5.540000	5.7500	+3.791%	25,043	-67.304%
2025-10-02	5.7400	5.7400	5.510000	5.5400	-3.484%	22,441	-66.065%
2025-10-01	5.8800	5.9940	5.690000	5.7400	-3.041%	16,255	-67.247%
2025-09-30	6.2000	6.2000	5.870000	5.9200	-5.431%	24,843	-68.243%
2025-09-29	6.0900	6.3000	5.945000	6.2600	+2.791%	56,332	-69.968%
2025-09-26	6.0700	6.1600	6.020000	6.0900	+0.164%	36,724	-69.130%
2025-09-25	6.0700	6.1900	6.016000	6.0800	-1.777%	22,880	-69.079%
2025-09-24	6.0200	6.1900	6.000000	6.1900	+2.824%	38,450	-69.628%
2025-09-23	6.0750	6.1700	5.940000	6.0200	-2.114%	65,129	-68.771%
2025-09-22	6.0500	6.1800	5.795000	6.1500	+0.490%	63,757	-69.431%
2025-09-19	6.0400	6.2000	5.840000	6.1200	+1.325%	251,706	-69.281%
2025-09-18	6.0000	6.0500	5.791500	6.0400	+1.855%	34,633	-68.874%
2025-09-17	6.0300	6.0959	5.790000	5.9300	-1.983%	36,343	-68.297%
2025-09-16	6.1700	6.1700	6.000000	6.0500	-1.945%	19,935	-68.926%
2025-09-15	6.1200	6.2000	5.895000	6.1700	+1.983%	24,407	-69.530%
2025-09-12	6.0700	6.1724	5.888400	6.0500	+1.510%	28,933	-68.926%
2025-09-11	5.7800	6.1000	5.616000	5.9600	+2.230%	109,766	-68.456%
2025-09-10	5.5400	5.8356	5.540000	5.8300	+4.293%	23,357	-67.753%
2025-09-09	5.6000	5.7100	5.570000	5.5900	+0.359%	17,181	-66.369%
2025-09-08	5.6200	5.8400	5.570000	5.5700	+0.180%	43,287	-66.248%
2025-09-05	5.6200	5.7400	5.510000	5.5600	-1.767%	15,853	-66.187%
2025-09-04	5.4900	5.6700	5.490000	5.6600	+2.722%	13,465	-66.784%
2025-09-03	5.6800	5.7200	5.500100	5.5100	-2.822%	20,447	-65.880%
2025-09-02	5.6900	5.7900	5.520000	5.6700	-0.176%	43,180	-66.843%
2025-08-29	5.7100	5.7100	5.550000	5.6800	+0.531%	23,225	-66.901%
2025-08-28	5.6000	5.7400	5.565000	5.6500	+1.073%	34,528	-66.726%
2025-08-27	5.6500	5.7000	5.570000	5.5900	-1.237%	41,117	-66.369%
2025-08-26	5.5000	5.7200	5.500000	5.6600	+2.536%	21,147	-66.784%
2025-08-25	5.5650	5.6100	5.450000	5.5200	-4.000%	37,194	-65.942%
2025-08-22	5.2700	5.7700	5.190000	5.7500	+9.733%	60,649	-67.304%
2025-08-21	5.5300	5.5700	5.240000	5.2400	-5.755%	18,173	-64.122%
2025-08-20	5.2900	5.5800	5.170000	5.5600	+5.503%	49,079	-66.187%
2025-08-19	5.2600	5.3400	5.210000	5.2700	-0.566%	32,936	-64.326%
2025-08-18	5.4500	5.4838	5.280000	5.3000	-1.852%	50,155	-64.528%
2025-08-15	4.8900	5.4900	4.870000	5.4000	+10.656%	84,985	-65.185%
2025-08-14	4.9500	4.9750	4.810000	4.8800	-1.811%	26,802	-61.475%
2025-08-13	5.0000	5.0100	4.680000	4.9700	-2.358%	34,709	-62.173%
2025-08-12	4.5000	5.0900	4.310700	5.0900	+16.210%	75,241	-63.065%
2025-08-11	4.0700	4.4100	3.935000	4.3800	+6.053%	26,570	-57.078%
2025-08-08	4.3750	4.3750	3.910000	4.1300	-3.052%	18,689	-54.479%
2025-08-07	4.4400	4.4900	4.180000	4.2600	-3.401%	25,183	-55.869%
2025-08-06	4.2200	4.4300	4.220000	4.4100	+4.502%	34,631	-57.370%
2025-08-05	4.1400	4.2300	4.080000	4.2200	+1.687%	21,900	-55.450%
2025-08-04	3.9800	4.1500	3.870800	4.1500	+4.271%	24,766	-54.699%
2025-08-01	4.1500	4.2200	3.965000	3.9800	-5.238%	23,490	-52.764%
2025-07-31	3.9600	4.2462	3.960000	4.2000	+4.738%	41,642	-55.238%
2025-07-30	4.1300	4.1600	3.960000	4.0100	-1.474%	40,226	-53.117%
2025-07-29	4.1400	4.1600	4.070000	4.0700	-1.691%	26,559	-53.808%
2025-07-28	4.0600	4.1899	4.035400	4.1400	+1.720%	35,296	-54.589%
2025-07-25	4.1100	4.1100	3.930000	4.0700	-0.245%	21,364	-53.808%
2025-07-24	4.0200	4.1300	3.920000	4.0800	+1.241%	48,890	-53.922%
2025-07-23	4.1600	4.1600	4.000000	4.0300	-2.184%	16,914	-53.350%
2025-07-22	4.0770	4.1600	4.050000	4.1200	+1.478%	46,584	-54.369%
2025-07-21	4.0800	4.1500	4.020000	4.0600	-0.490%	27,123	-53.695%
2025-07-18	4.1600	4.1600	4.030000	4.0800	-1.211%	31,806	-53.922%
2025-07-17	4.0100	4.1900	3.971900	4.1300	+2.993%	41,025	-54.479%
2025-07-16	3.9000	4.0700	3.900000	4.0100	+2.296%	44,402	-53.117%
2025-07-15	3.9800	4.1000	3.920000	3.9200	-1.259%	38,382	-52.041%
2025-07-14	3.9000	3.9800	3.782100	3.9700	+0.761%	30,363	-52.645%
2025-07-11	4.0100	4.1120	3.830000	3.9400	-2.233%	52,462	-52.284%
2025-07-10	4.0900	4.1700	4.000000	4.0300	-0.739%	27,983	-53.350%
2025-07-09	4.0100	4.1400	4.010000	4.0600	+0.495%	44,065	-53.695%
2025-07-08	4.2355	4.2355	4.020000	4.0400	-1.463%	45,425	-53.465%
2025-07-07	4.1800	4.1988	4.055000	4.1000	-3.302%	53,721	-54.146%
2025-07-03	4.2500	4.2900	4.170000	4.2400	-0.235%	34,972	-55.660%
2025-07-02	4.6500	4.6500	4.209200	4.2500	-8.009%	46,810	-55.765%
2025-07-01	4.3600	4.6300	4.260000	4.6200	+5.239%	77,818	-59.307%
2025-06-30	4.5000	4.6100	4.290000	4.3900	-2.444%	88,655	-57.175%
2025-06-27	4.8800	4.9300	4.451000	4.5000	-7.598%	2,062,778	-58.222%
2025-06-26	4.7900	4.9500	4.750000	4.8700	+2.096%	71,994	-61.396%
2025-06-25	4.8300	4.8300	4.655000	4.7700	0.000%	50,325	-60.587%
2025-06-24	4.6600	4.9900	4.595000	4.7700	+3.471%	87,815	-60.587%
2025-06-23	4.8800	4.9300	4.610000	4.6100	-5.144%	82,249	-59.219%
2025-06-20	4.8900	4.9450	4.685000	4.8600	-1.220%	81,050	-61.317%
2025-06-18	4.8800	5.0050	4.880000	4.9200	+1.027%	47,849	-61.789%
2025-06-17	5.1700	5.1700	4.870000	4.8700	-6.705%	39,222	-61.396%
2025-06-16	5.0900	5.2300	5.000000	5.2200	+3.162%	39,553	-63.985%
2025-06-13	4.9500	5.0600	4.865600	5.0600	+1.403%	27,261	-62.846%
2025-06-12	4.9700	5.0500	4.960000	4.9900	+0.402%	43,012	-62.325%
2025-06-11	5.0400	5.2000	4.950000	4.9700	-0.201%	46,403	-62.173%
2025-06-10	4.9800	5.2682	4.980000	4.9800	-0.400%	47,328	-62.249%
2025-06-09	4.9800	5.1300	4.840000	5.0000	+1.833%	30,291	-62.400%
2025-06-06	5.0600	5.1280	4.870000	4.9100	-1.406%	44,261	-61.711%
2025-06-05	5.3100	5.3350	4.980000	4.9800	-5.143%	180,983	-62.249%
2025-06-04	5.2500	5.3700	5.250000	5.2500	+0.191%	59,190	-64.190%
2025-06-03	5.1700	5.2900	5.090000	5.2400	+0.769%	35,748	-64.122%
2025-06-02	5.1100	5.2900	4.990000	5.2000	+1.365%	29,909	-63.846%
2025-05-30	5.3200	5.3200	4.915000	5.1300	-3.571%	59,557	-63.353%
2025-05-29	4.8700	5.3200	4.830000	5.3200	+11.065%	86,468	-64.662%
2025-05-28	4.8100	4.8900	4.663200	4.7900	-0.416%	46,711	-60.752%
2025-05-27	4.4400	5.0000	4.440000	4.8100	+8.824%	99,855	-60.915%
2025-05-23	4.3500	4.4600	4.250000	4.4200	+1.609%	39,625	-57.466%
2025-05-22	4.3605	4.4300	4.300000	4.3500	-0.458%	29,704	-56.782%
2025-05-21	4.4000	4.5300	4.300000	4.3700	-1.354%	25,251	-56.979%
2025-05-20	4.4400	4.5400	4.360000	4.4300	+1.373%	24,364	-57.562%
2025-05-19	4.3200	4.5300	4.290000	4.3700	+1.392%	24,005	-56.979%
2025-05-16	4.3100	4.5358	4.270000	4.3100	+0.937%	40,201	-56.381%
2025-05-15	4.4000	4.5000	4.220300	4.2700	-2.844%	40,847	-55.972%
2025-05-14	4.3100	4.4800	4.270000	4.3950	+3.169%	28,412	-57.224%
2025-05-13	4.7400	4.7450	4.250000	4.2600	-10.316%	68,364	-55.869%
2025-05-12	5.3200	5.3200	4.750000	4.7500	-9.696%	51,545	-60.421%
2025-05-09	5.3000	5.3000	5.100000	5.2600	-1.682%	38,892	-64.259%
2025-05-08	5.1500	5.3500	5.130000	5.3500	+3.883%	41,014	-64.860%
2025-05-07	5.0700	5.3400	5.060000	5.1500	+1.578%	28,070	-63.495%
2025-05-06	5.1400	5.2650	5.070000	5.0700	-5.056%	30,810	-62.919%
2025-05-05	5.3700	5.5339	5.172200	5.3400	-2.018%	34,211	-64.794%
2025-05-02	5.1900	5.4500	5.070000	5.4500	+5.010%	58,425	-65.505%
2025-05-01	5.3000	5.3000	4.930000	5.1900	-0.954%	80,592	-63.776%
2025-04-30	4.7900	5.3200	4.590000	5.2400	+10.084%	157,128	-64.122%
2025-04-29	4.9100	5.0900	4.570000	4.7600	-4.418%	225,420	-60.504%
2025-04-28	4.6500	5.0800	4.575000	4.9800	+5.732%	83,369	-62.249%
2025-04-25	4.5200	4.7500	4.490000	4.7100	+2.391%	61,583	-60.085%
2025-04-24	4.3900	4.6150	4.250000	4.6000	+3.371%	133,827	-59.130%
2025-04-23	4.1500	4.5000	4.000000	4.4500	+10.422%	118,560	-57.753%
2025-04-22	4.0400	4.1682	4.020000	4.0300	+0.499%	17,727	-53.350%
2025-04-21	3.8100	4.1690	3.680000	4.0100	+3.085%	81,884	-53.117%
2025-04-17	3.8400	3.9300	3.840000	3.8900	+1.039%	18,239	-51.671%
2025-04-16	3.8400	3.9000	3.745000	3.8500	-2.532%	26,849	-51.169%
2025-04-15	3.6060	4.1300	3.580900	3.9500	+10.955%	78,666	-52.405%
2025-04-14	3.5600	3.7300	3.460000	3.5600	0.000%	42,280	-47.191%
2025-04-11	3.4400	3.6100	3.370000	3.5600	+5.015%	56,838	-47.191%
2025-04-10	3.2400	3.5300	3.240000	3.3900	-0.877%	59,948	-44.543%
2025-04-09	3.0600	3.5514	2.990000	3.4200	+10.323%	87,744	-45.029%
2025-04-08	3.4400	3.5000	3.070000	3.1000	-4.908%	27,669	-39.355%
2025-04-07	3.1100	3.4900	2.934400	3.2600	-1.212%	42,816	-42.331%
2025-04-04	3.3700	3.3950	3.110000	3.3000	-6.516%	57,373	-43.030%
2025-04-03	3.8000	3.8000	3.480000	3.5300	-10.633%	57,634	-46.742%
2025-04-02	3.8050	4.0600	3.800000	3.9500	+0.765%	36,871	-52.405%
2025-04-01	3.8000	3.9200	3.760000	3.9200	+1.818%	15,433	-52.041%
2025-03-31	3.7300	3.9882	3.730000	3.8500	+4.336%	26,065	-51.169%
2025-03-28	3.8350	4.0350	3.680000	3.6900	-7.750%	55,035	-49.051%
2025-03-27	3.8300	4.0511	3.830000	4.0000	+4.439%	22,042	-53.000%
2025-03-26	3.9600	3.9600	3.830000	3.8300	-5.198%	10,757	-50.914%
2025-03-25	4.0200	4.1300	3.940000	4.0400	-0.247%	22,208	-53.465%
2025-03-24	4.1000	4.1000	4.050000	4.0500	-0.978%	3,344	-53.580%
2025-03-21	4.1500	4.3000	4.050000	4.0900	-2.153%	65,521	-54.034%
2025-03-20	4.2000	4.3100	4.180000	4.1800	0.000%	12,009	-55.024%
2025-03-19	4.1300	4.2500	4.130000	4.1800	+0.966%	13,098	-55.024%
2025-03-18	4.1400	4.2000	4.080000	4.1400	-0.241%	15,841	-54.589%
2025-03-17	4.3000	4.3400	4.116800	4.1500	-0.480%	11,300	-54.699%
2025-03-14	4.1700	4.2600	4.080000	4.1700	+0.482%	31,709	-54.916%
2025-03-13	4.1600	4.1900	4.050000	4.1500	-0.480%	31,441	-54.699%
2025-03-12	4.0160	4.1700	3.940000	4.1700	+3.731%	29,441	-54.916%
2025-03-11	4.2100	4.3617	3.910000	4.0200	0.000%	66,255	-53.234%
2025-03-10	3.8400	4.1500	3.819200	4.0200	-1.951%	29,681	-53.234%
2025-03-07	4.1700	4.4300	3.800000	4.1000	-1.442%	61,341	-54.146%
2025-03-06	4.4650	4.4650	4.020000	4.1600	-5.882%	41,235	-54.808%
2025-03-05	4.3000	4.4800	4.300000	4.4200	+3.271%	19,243	-57.466%
2025-03-04	4.3700	4.4200	4.190000	4.2800	-2.283%	56,732	-56.075%
2025-03-03	4.6600	4.6600	4.380000	4.3800	-7.006%	45,087	-57.078%
2025-02-28	4.5900	4.7100	4.550000	4.7100	+2.838%	22,428	-60.085%
2025-02-27	4.6800	4.7300	4.550000	4.5800	-2.760%	28,590	-58.952%
2025-02-26	4.6400	4.7500	4.610000	4.7100	+1.290%	27,987	-60.085%
2025-02-25	4.6700	4.7950	4.620000	4.6500	+0.649%	23,014	-59.570%
2025-02-24	4.6300	4.8000	4.610000	4.6200	-1.702%	23,830	-59.307%
2025-02-21	4.7900	4.8799	4.630300	4.7000	-3.093%	53,072	-60.000%
2025-02-20	4.8700	4.9029	4.760000	4.8500	+0.832%	31,832	-61.237%
2025-02-19	5.0000	5.0400	4.810000	4.8100	-3.800%	59,036	-60.915%
2025-02-18	5.0400	5.0600	5.000000	5.0000	-1.186%	24,667	-62.400%
2025-02-14	5.0200	5.0900	5.000000	5.0600	+0.797%	43,083	-62.846%
2025-02-13	5.0200	5.0452	5.000000	5.0200	+0.200%	43,503	-62.550%
2025-02-12	5.0600	5.1000	5.000000	5.0100	0.000%	63,140	-62.475%
2025-02-11	5.3500	5.3662	5.010000	5.0100	+0.200%	43,667	-62.475%