Dark

HAIN
Hain Celestial Group Inc
stock NASDAQ

Market Open

Oct 31, 2025 11:45:00 AM EDT

1.20USD-6.615%(-0.09)1,306,925

1.20Bid 1.21Ask 0.01Spread

Pre-market

Oct 31, 2025 9:16:30 AM EDT

1.28USD-0.389%(-0.01)1,299

After-hours

Oct 30, 2025 4:18:30 PM EDT

1.29USD+0.389%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	1.2600	1.2600	1.1800	1.2000	-6.615%	1,306,925	0.000%
2025-10-30	1.2900	1.3400	1.2800	1.2850	-2.652%	1,441,666	-6.615%
2025-10-29	1.3300	1.3600	1.3000	1.3200	-2.222%	1,193,604	-9.091%
2025-10-28	1.3800	1.4000	1.3400	1.3500	-2.878%	1,013,913	-11.111%
2025-10-27	1.4300	1.4700	1.3900	1.3900	-4.138%	1,204,841	-13.669%
2025-10-24	1.5000	1.5000	1.4400	1.4500	-3.333%	740,249	-17.241%
2025-10-23	1.4900	1.5000	1.4200	1.5000	0.000%	1,367,740	-20.000%
2025-10-22	1.3900	1.6400	1.3900	1.5000	+7.914%	6,814,878	-20.000%
2025-10-21	1.3300	1.4000	1.3300	1.3900	+2.963%	1,395,675	-13.669%
2025-10-20	1.3100	1.3500	1.3000	1.3500	+3.053%	1,194,678	-11.111%
2025-10-17	1.3300	1.3400	1.2950	1.3100	-1.504%	781,142	-8.397%
2025-10-16	1.3900	1.4450	1.3300	1.3300	-3.623%	1,557,376	-9.774%
2025-10-15	1.3300	1.4050	1.3300	1.3800	+3.759%	1,025,572	-13.043%
2025-10-14	1.3300	1.3400	1.2900	1.3300	-0.746%	1,992,524	-9.774%
2025-10-13	1.3400	1.3798	1.3100	1.3400	0.000%	1,286,020	-10.448%
2025-10-10	1.4100	1.4300	1.3310	1.3400	-4.286%	1,511,773	-10.448%
2025-10-09	1.4000	1.4650	1.3800	1.4000	-1.408%	1,406,856	-14.286%
2025-10-08	1.4300	1.4500	1.3900	1.4200	-0.699%	1,538,329	-15.493%
2025-10-07	1.4900	1.4900	1.4200	1.4300	-3.378%	1,987,244	-16.084%
2025-10-06	1.5700	1.5700	1.4800	1.4800	-5.128%	2,059,793	-18.919%
2025-10-03	1.5600	1.6100	1.5550	1.5600	+1.299%	973,796	-23.077%
2025-10-02	1.5600	1.5900	1.5300	1.5400	-1.282%	1,171,456	-22.078%
2025-10-01	1.5800	1.6000	1.5000	1.5600	-1.266%	1,680,705	-23.077%
2025-09-30	1.6100	1.6400	1.5350	1.5800	-2.469%	2,295,740	-24.051%
2025-09-29	1.5700	1.6900	1.5400	1.6200	+5.195%	1,584,268	-25.926%
2025-09-26	1.5600	1.5939	1.5300	1.5400	-1.282%	1,393,494	-22.078%
2025-09-25	1.6500	1.6600	1.5400	1.5600	-5.455%	1,522,028	-23.077%
2025-09-24	1.6400	1.6750	1.6011	1.6500	+0.610%	1,100,010	-27.273%
2025-09-23	1.6900	1.7650	1.6300	1.6400	-0.606%	2,371,052	-26.829%
2025-09-22	1.6800	1.8000	1.6200	1.6500	+7.843%	3,145,286	-27.273%
2025-09-19	1.5000	1.5400	1.4740	1.5300	+2.685%	4,825,120	-21.569%
2025-09-18	1.4300	1.5500	1.4300	1.4900	+3.472%	2,692,324	-19.463%
2025-09-17	1.4500	1.4900	1.4200	1.4400	-3.356%	3,192,170	-16.667%
2025-09-16	1.6000	1.6099	1.4700	1.4900	-8.025%	4,472,431	-19.463%
2025-09-15	1.7200	1.7300	1.4211	1.6200	-24.651%	12,779,468	-25.926%
2025-09-12	2.1000	2.1700	2.0200	2.1500	+1.415%	2,377,572	-44.186%
2025-09-11	1.9600	2.1250	1.9600	2.1200	+8.718%	1,097,489	-43.396%
2025-09-10	1.9200	2.0600	1.8600	1.9500	+2.094%	1,761,878	-38.462%
2025-09-09	1.8600	1.9700	1.8400	1.9100	+2.688%	1,181,384	-37.173%
2025-09-08	1.8200	1.8800	1.7600	1.8600	+2.198%	1,127,390	-35.484%
2025-09-05	1.8500	1.9500	1.8000	1.8200	-2.151%	1,019,934	-34.066%
2025-09-04	1.8200	1.8600	1.7898	1.8600	+2.198%	547,847	-35.484%
2025-09-03	1.7900	1.8400	1.7900	1.8200	+0.552%	646,813	-34.066%
2025-09-02	1.7800	1.8700	1.7800	1.8100	+0.556%	862,040	-33.702%
2025-08-29	1.7700	1.8399	1.7700	1.8000	+1.124%	848,773	-33.333%
2025-08-28	1.8100	1.8100	1.7500	1.7800	-1.657%	465,912	-32.584%
2025-08-27	1.7600	1.8193	1.7400	1.8100	+2.550%	561,138	-33.702%
2025-08-26	1.8400	1.8400	1.7200	1.7650	-4.076%	751,279	-32.011%
2025-08-25	1.8600	1.8900	1.7700	1.8400	-1.075%	1,844,200	-34.783%
2025-08-22	1.7300	1.8659	1.7300	1.8600	+9.412%	993,464	-35.484%
2025-08-21	1.7200	1.7200	1.6746	1.7000	-1.163%	510,049	-29.412%
2025-08-20	1.8220	1.8300	1.7000	1.7200	-3.911%	1,162,375	-30.233%
2025-08-19	1.8300	1.8650	1.7600	1.7900	-1.105%	648,622	-32.961%
2025-08-18	1.8500	1.8899	1.7700	1.8100	-2.162%	860,544	-33.702%
2025-08-15	1.8900	1.9200	1.8211	1.8500	-0.538%	755,347	-35.135%
2025-08-14	1.8300	1.9200	1.7300	1.8600	0.000%	1,614,768	-35.484%
2025-08-13	1.7900	1.9100	1.7800	1.8600	+5.085%	1,158,521	-35.484%
2025-08-12	1.6400	1.8100	1.6400	1.7700	+8.589%	1,577,412	-32.203%
2025-08-11	1.6400	1.6539	1.5800	1.6300	0.000%	748,657	-26.380%
2025-08-08	1.7000	1.7000	1.5900	1.6300	-1.212%	1,421,636	-26.380%
2025-08-07	1.5900	1.6700	1.5800	1.6500	+5.096%	1,104,796	-27.273%
2025-08-06	1.5200	1.6200	1.5100	1.5700	+3.289%	1,019,198	-23.567%
2025-08-05	1.5300	1.5600	1.4750	1.5200	0.000%	1,367,165	-21.053%
2025-08-04	1.5500	1.5809	1.5200	1.5200	-1.299%	856,527	-21.053%
2025-08-01	1.5600	1.5997	1.5200	1.5400	-1.911%	1,084,718	-22.078%
2025-07-31	1.5800	1.6250	1.5000	1.5700	-1.875%	1,995,393	-23.567%
2025-07-30	1.6800	1.6900	1.5900	1.6000	-4.762%	1,015,118	-25.000%
2025-07-29	1.7800	1.7800	1.6700	1.6800	-4.545%	1,154,668	-28.571%
2025-07-28	1.8200	1.8800	1.7401	1.7600	-5.882%	1,045,997	-31.818%
2025-07-25	1.8700	1.9056	1.8400	1.8700	-1.058%	1,035,277	-35.829%
2025-07-24	1.9000	1.9021	1.7700	1.8900	-2.073%	1,280,270	-36.508%
2025-07-23	1.8600	1.9393	1.8350	1.9300	+4.891%	1,417,882	-37.824%
2025-07-22	1.7100	1.8500	1.6950	1.8400	+8.876%	1,997,290	-34.783%
2025-07-21	1.5400	1.6950	1.5318	1.6900	+9.032%	1,647,599	-28.994%
2025-07-18	1.5900	1.6099	1.5300	1.5500	-1.274%	918,962	-22.581%
2025-07-17	1.6000	1.6200	1.5600	1.5700	-1.258%	955,154	-23.567%
2025-07-16	1.5500	1.6400	1.5500	1.5900	+2.581%	944,788	-24.528%
2025-07-15	1.6200	1.7050	1.5500	1.5500	-3.727%	1,629,778	-22.581%
2025-07-14	1.5800	1.6400	1.5600	1.6100	+1.258%	1,191,549	-25.466%
2025-07-11	1.6200	1.6300	1.5350	1.5900	-1.242%	1,021,878	-24.528%
2025-07-10	1.6100	1.7200	1.5800	1.6100	+1.258%	2,050,591	-25.466%
2025-07-09	1.6200	1.7000	1.5600	1.5900	-1.852%	1,129,085	-24.528%
2025-07-08	1.6000	1.7100	1.5800	1.6200	+1.887%	1,037,377	-25.926%
2025-07-07	1.6800	1.6887	1.5700	1.5900	-4.217%	1,132,371	-24.528%
2025-07-03	1.6700	1.6900	1.6300	1.6600	0.000%	751,364	-27.711%
2025-07-02	1.6400	1.6850	1.6050	1.6600	0.000%	1,421,720	-27.711%
2025-07-01	1.5200	1.6800	1.5019	1.6600	+9.211%	1,585,846	-27.711%
2025-06-30	1.5000	1.5350	1.4700	1.5200	+2.013%	1,586,412	-21.053%
2025-06-27	1.5200	1.5300	1.4600	1.4900	-0.667%	2,285,172	-19.463%
2025-06-26	1.5600	1.6000	1.4900	1.5000	-1.961%	1,406,391	-20.000%
2025-06-25	1.6900	1.6900	1.5000	1.5300	-8.383%	1,852,872	-21.569%
2025-06-24	1.6300	1.6900	1.5900	1.6700	+3.086%	2,292,492	-28.144%
2025-06-23	1.6000	1.6850	1.5850	1.6200	+1.887%	1,528,129	-25.926%
2025-06-20	1.6700	1.7000	1.5840	1.5900	-3.636%	3,294,716	-24.528%
2025-06-18	1.7000	1.7650	1.6500	1.6500	-2.941%	1,347,244	-27.273%
2025-06-17	1.7000	1.7300	1.6500	1.7000	-0.585%	1,413,469	-29.412%
2025-06-16	1.6200	1.7500	1.6000	1.7100	+5.556%	1,577,852	-29.825%
2025-06-13	1.6700	1.7050	1.6100	1.6200	-4.706%	1,106,089	-25.926%
2025-06-12	1.7100	1.7700	1.6750	1.7000	-0.585%	942,055	-29.412%
2025-06-11	1.8700	1.9000	1.7100	1.7100	-8.556%	1,502,137	-29.825%
2025-06-10	1.9000	1.9400	1.8600	1.8700	-1.058%	846,601	-35.829%
2025-06-09	1.7900	1.9000	1.7900	1.8900	+6.780%	1,436,369	-36.508%
2025-06-06	1.6900	1.8000	1.6900	1.7700	+5.357%	1,269,802	-32.203%
2025-06-05	1.7100	1.7150	1.6400	1.6800	-2.326%	1,066,256	-28.571%
2025-06-04	1.7600	1.8100	1.7100	1.7200	-3.371%	1,220,458	-30.233%
2025-06-03	1.8100	1.8450	1.7100	1.7800	-1.111%	1,528,858	-32.584%
2025-06-02	1.8700	1.9000	1.7100	1.8000	-3.743%	1,633,089	-33.333%
2025-05-30	1.8800	1.9150	1.8250	1.8700	+0.538%	1,867,833	-35.829%
2025-05-29	1.9100	1.9200	1.8150	1.8600	-2.618%	1,012,349	-35.484%
2025-05-28	1.9700	2.0200	1.9000	1.9100	-5.446%	932,385	-37.173%
2025-05-27	1.8600	2.0400	1.8600	2.0200	+8.021%	1,475,965	-40.594%
2025-05-23	1.9200	1.9690	1.8450	1.8700	-2.604%	1,268,629	-35.829%
2025-05-22	1.9500	1.9700	1.8800	1.9200	-1.538%	1,281,362	-37.500%
2025-05-21	2.0700	2.0800	1.9250	1.9500	-6.699%	2,229,833	-38.462%
2025-05-20	2.1000	2.2200	2.0700	2.0900	+0.966%	2,352,148	-42.584%
2025-05-19	1.9300	2.0800	1.9006	2.0700	+5.076%	2,290,265	-42.029%
2025-05-16	1.8400	2.0550	1.8356	1.9700	+9.444%	4,024,370	-39.086%
2025-05-15	1.7000	1.8100	1.6500	1.8000	+9.091%	3,224,860	-33.333%
2025-05-14	1.7300	1.7600	1.5650	1.6500	-5.172%	2,883,034	-27.273%
2025-05-13	1.8000	1.9000	1.7350	1.7400	-1.695%	3,489,661	-31.034%
2025-05-12	1.7000	1.8400	1.6600	1.7700	+12.025%	4,620,919	-32.203%
2025-05-09	1.5700	1.6500	1.5000	1.5800	+2.597%	4,456,397	-24.051%
2025-05-08	1.4150	1.6100	1.3900	1.5400	+6.207%	9,802,079	-22.078%
2025-05-07	2.0000	2.0400	1.3000	1.4500	-47.653%	31,191,158	-17.241%
2025-05-06	2.9000	2.9700	2.7300	2.7700	-4.483%	2,137,752	-56.679%
2025-05-05	3.0400	3.0400	2.8850	2.9000	-4.290%	2,041,252	-58.621%
2025-05-02	2.9500	3.0651	2.9200	3.0300	+3.767%	1,770,768	-60.396%
2025-05-01	3.0000	3.0150	2.8800	2.9200	-3.947%	1,454,167	-58.904%
2025-04-30	2.9400	3.1250	2.8900	3.0400	+2.357%	2,953,357	-60.526%
2025-04-29	2.9300	2.9700	2.8400	2.9700	+0.678%	1,218,071	-59.596%
2025-04-28	2.9300	3.0000	2.8650	2.9500	+0.340%	1,346,294	-59.322%
2025-04-25	3.1000	3.1150	2.8500	2.9400	-4.235%	1,429,200	-59.184%
2025-04-24	2.9000	3.1100	2.8350	3.0700	+4.068%	2,094,994	-60.912%
2025-04-23	3.0800	3.1791	2.9100	2.9500	-3.909%	1,485,549	-59.322%
2025-04-22	3.0200	3.1750	2.9900	3.0700	+1.656%	2,247,160	-60.912%
2025-04-21	2.9400	3.0450	2.8500	3.0200	+1.684%	1,130,436	-60.265%
2025-04-17	2.7100	3.0263	2.6900	2.9700	+10.409%	2,171,186	-59.596%
2025-04-16	2.9100	2.9600	2.6800	2.6900	-8.191%	1,661,522	-55.390%
2025-04-15	3.0300	3.1000	2.9100	2.9300	-3.934%	1,790,403	-59.044%
2025-04-14	3.2300	3.2300	3.0300	3.0500	-5.573%	1,448,501	-60.656%
2025-04-11	3.3600	3.3600	3.2000	3.2300	-4.154%	1,334,239	-62.848%
2025-04-10	3.3900	3.4050	3.2950	3.3700	-1.749%	1,288,568	-64.392%
2025-04-09	3.3400	3.5100	3.2500	3.4300	+0.587%	1,405,549	-65.015%
2025-04-08	3.9000	3.9300	3.3700	3.4100	-10.966%	1,688,457	-64.809%
2025-04-07	3.6900	3.8800	3.5100	3.8300	+1.862%	1,984,533	-68.668%
2025-04-04	3.7600	3.8500	3.6400	3.7600	0.000%	1,747,189	-68.085%
2025-04-03	3.9800	4.0500	3.7200	3.7600	-7.160%	1,727,962	-68.085%
2025-04-02	4.1800	4.2000	4.0000	4.0500	-2.644%	1,044,486	-70.370%
2025-04-01	4.2700	4.2700	4.0800	4.1600	+0.241%	1,148,910	-71.154%
2025-03-31	4.1100	4.2700	4.0800	4.1500	+0.973%	1,880,176	-71.084%
2025-03-28	4.1500	4.2230	4.0100	4.1100	-1.202%	1,912,555	-70.803%
2025-03-27	3.9500	4.2691	3.9500	4.1600	+6.394%	2,358,027	-71.154%
2025-03-26	3.7600	3.9400	3.7500	3.9100	+4.267%	1,523,844	-69.309%
2025-03-25	3.7300	3.8900	3.7000	3.7500	0.000%	2,138,259	-68.000%
2025-03-24	3.9100	3.9600	3.6100	3.7500	-4.092%	2,605,968	-68.000%
2025-03-21	3.7300	3.9600	3.6800	3.9100	+4.545%	18,063,241	-69.309%
2025-03-20	3.8100	3.9400	3.6950	3.7400	-2.857%	2,577,552	-67.914%
2025-03-19	3.8700	3.9000	3.7245	3.8500	-1.786%	3,002,338	-68.831%
2025-03-18	4.0100	4.0400	3.8400	3.9200	-2.488%	2,220,142	-69.388%
2025-03-17	3.8100	4.1300	3.6500	4.0200	+5.374%	2,610,476	-70.149%
2025-03-14	4.3100	4.3200	3.8100	3.8150	-12.097%	2,664,380	-68.545%
2025-03-13	4.2200	4.4200	4.1400	4.3400	+4.452%	1,662,251	-72.350%
2025-03-12	4.3900	4.3900	3.9200	4.1550	-5.782%	2,124,462	-71.119%
2025-03-11	4.4300	4.4900	4.1050	4.4100	-1.672%	2,317,551	-72.789%
2025-03-10	4.4800	4.8400	4.4300	4.4850	-1.429%	3,894,633	-73.244%
2025-03-07	3.9400	4.7050	3.9400	4.5500	+15.776%	2,954,409	-73.626%
2025-03-06	3.6000	3.9500	3.5550	3.9300	+7.671%	1,194,786	-69.466%
2025-03-05	3.7900	3.7900	3.5600	3.6500	-3.694%	1,239,209	-67.123%
2025-03-04	3.5900	3.8100	3.5300	3.7900	+4.986%	1,875,570	-68.338%
2025-03-03	3.5400	3.7300	3.5250	3.6100	+0.838%	1,997,640	-66.759%
2025-02-28	3.7100	3.7700	3.5300	3.5800	-3.243%	4,453,635	-66.480%
2025-02-27	3.7600	3.8059	3.6600	3.7000	-3.394%	1,952,849	-67.568%
2025-02-26	4.0800	4.0900	3.8050	3.8300	-7.039%	1,614,430	-68.668%
2025-02-25	4.1300	4.2300	4.0700	4.1200	-0.483%	1,440,281	-70.874%
2025-02-24	4.2000	4.4050	4.1250	4.1400	-0.957%	1,595,986	-71.014%
2025-02-21	4.1600	4.4750	4.1200	4.1800	+3.465%	2,460,733	-71.292%
2025-02-20	3.9600	4.2300	3.9400	4.0400	+3.061%	2,434,160	-70.297%
2025-02-19	3.9900	4.0500	3.8700	3.9200	-2.244%	1,817,178	-69.388%
2025-02-18	4.0100	4.1600	3.9100	4.0100	-0.988%	2,455,059	-70.075%
2025-02-14	4.4800	4.6000	4.0500	4.0500	-8.784%	1,698,708	-70.370%
2025-02-13	4.3600	4.4950	4.1650	4.4400	+1.835%	2,202,535	-72.973%
2025-02-12	4.3500	4.4300	4.1900	4.3600	-1.134%	2,394,118	-72.477%
2025-02-11	4.1200	4.4200	3.9050	4.4100	+5.251%	1,952,002	-72.789%
2025-02-10	4.1000	4.1900	3.2800	4.1900	-10.661%	5,022,932	-71.360%
2025-02-07	4.9100	5.0700	4.6050	4.6900	-4.286%	2,327,630	-74.414%
2025-02-06	4.8600	5.0550	4.7900	4.9000	+3.158%	1,549,810	-75.510%
2025-02-05	4.9100	4.9400	4.6000	4.7500	-3.846%	1,801,051	-74.737%
2025-02-04	4.8200	4.9850	4.8100	4.9400	+2.917%	1,349,894	-75.709%
2025-02-03	4.9600	5.0300	4.7200	4.8000	-5.138%	1,364,234	-75.000%
2025-01-31	5.0100	5.1791	4.9708	5.0600	0.000%	1,060,662	-76.285%
2025-01-30	5.0500	5.1100	4.9350	5.0600	0.000%	924,079	-76.285%
2025-01-29	5.1100	5.1550	5.0050	5.0600	-1.365%	912,903	-76.285%
2025-01-28	5.4400	5.5050	5.1101	5.1300	-5.525%	1,337,984	-76.608%
2025-01-27	5.4600	5.6600	5.2800	5.4300	+2.068%	1,838,725	-77.901%
2025-01-24	5.0100	5.3800	4.9400	5.3200	+5.765%	1,764,882	-77.444%
2025-01-23	4.7700	5.0600	4.7000	5.0300	+4.792%	2,188,552	-76.143%
2025-01-22	4.8500	4.8800	4.7000	4.8000	-1.235%	1,687,942	-75.000%
2025-01-21	4.7100	4.9750	4.6500	4.8600	+3.625%	2,216,102	-75.309%
2025-01-17	4.7600	4.9200	4.6300	4.6900	-0.425%	1,669,888	-74.414%
2025-01-16	4.5400	4.7400	4.4700	4.7100	+2.614%	2,197,929	-74.522%
2025-01-15	4.9600	5.0700	4.5800	4.5900	-4.574%	1,914,541	-73.856%
2025-01-14	5.0300	5.0500	4.6750	4.8100	-3.992%	1,881,879	-75.052%
2025-01-13	4.9300	5.0200	4.8222	5.0100	+1.417%	1,698,608	-76.048%
2025-01-10	5.2400	5.3250	4.9300	4.9400	-8.178%	1,738,580	-75.709%
2025-01-08	5.3900	5.5000	5.1500	5.3800	-1.465%	2,046,521	-77.695%
2025-01-07	5.6000	5.6650	5.2701	5.4600	-2.500%	2,047,905	-78.022%
2025-01-06	6.2100	6.3200	5.5700	5.6000	-9.532%	1,444,410	-78.571%
2025-01-03	6.0300	6.3100	5.9200	6.1900	+3.167%	1,300,847	-80.614%
2025-01-02	6.2100	6.3400	5.9700	6.0000	-2.439%	1,146,878	-80.000%
2024-12-31	6.0850	6.2900	6.0700	6.1500	+0.490%	1,998,787	-80.488%
2024-12-30	6.3800	6.3800	6.0300	6.1200	-5.846%	1,683,238	-80.392%
2024-12-27	6.5500	6.6400	6.4350	6.5000	+0.309%	1,922,781	-81.538%
2024-12-26	6.5000	6.6300	6.3900	6.4800	-0.917%	1,081,151	-81.481%
2024-12-24	6.4700	6.7100	6.3750	6.5400	+0.770%	679,477	-81.651%
2024-12-23	6.4200	6.6300	6.3600	6.4900	+1.090%	1,303,760	-81.510%
2024-12-20	6.4700	6.6600	6.4000	6.4200	-1.835%	3,173,382	-81.308%
2024-12-19	7.1500	7.1900	6.5300	6.5400	-8.275%	932,903	-81.651%
2024-12-18	7.4500	7.4900	7.1300	7.1300	-3.779%	1,078,596	-83.170%
2024-12-17	7.5200	7.5800	7.2900	7.4100	-1.854%	1,341,485	-83.806%
2024-12-16	7.8600	7.9600	7.5400	7.5500	-4.066%	1,216,027	-84.106%
2024-12-13	7.9800	8.1650	7.7400	7.8700	-1.993%	950,202	-84.752%
2024-12-12	7.9600	8.1400	7.8800	8.0300	+1.261%	1,126,588	-85.056%
2024-12-11	8.0400	8.1250	7.9100	7.9300	-1.856%	1,195,587	-84.868%
2024-12-10	8.1000	8.2200	7.8350	8.0800	+0.124%	1,288,416	-85.149%
2024-12-09	8.3400	8.5400	8.0250	8.0700	-2.418%	956,028	-85.130%
2024-12-06	8.3200	8.5050	8.2300	8.2700	+0.486%	613,196	-85.490%
2024-12-05	8.3000	8.3700	8.0850	8.2300	-0.604%	786,592	-85.419%
2024-12-04	8.2500	8.3300	8.1600	8.2800	-0.481%	909,298	-85.507%
2024-12-03	8.6000	8.6550	8.2250	8.3200	-3.592%	627,920	-85.577%
2024-12-02	8.2400	8.6900	8.1700	8.6300	+4.353%	937,730	-86.095%
2024-11-29	8.6700	8.6900	8.2600	8.2700	-4.171%	859,133	-85.490%
2024-11-27	8.4200	8.8450	8.4000	8.6300	+3.726%	714,944	-86.095%
2024-11-26	8.4500	8.6000	8.1200	8.3200	-3.030%	1,359,085	-85.577%
2024-11-25	8.3500	8.7850	8.3300	8.5800	+4.126%	1,062,557	-86.014%
2024-11-22	8.0500	8.3350	8.0200	8.2400	+2.360%	927,681	-85.437%
2024-11-21	7.3200	8.1550	7.1700	8.0500	+8.491%	2,336,041	-85.093%
2024-11-20	7.1900	7.8200	7.1400	7.4200	+0.815%	1,459,554	-83.827%
2024-11-19	7.2300	7.3900	7.0400	7.3600	+1.798%	1,542,030	-83.696%
2024-11-18	7.2500	7.4050	7.0600	7.2300	-0.138%	1,367,452	-83.402%
2024-11-15	6.9800	7.2600	6.8550	7.2400	+5.539%	1,912,391	-83.425%
2024-11-14	6.7300	7.0300	6.6400	6.8600	+3.625%	1,296,939	-82.507%
2024-11-13	6.6800	6.7700	6.5300	6.6200	-0.898%	1,263,570	-81.873%
2024-11-12	7.1400	7.3200	6.6500	6.6800	-7.862%	1,669,635	-82.036%
2024-11-11	7.3700	7.5050	7.1400	7.2500	-2.093%	1,692,102	-83.448%
2024-11-08	7.4200	7.4600	7.0201	7.4050	-0.804%	2,000,679	-83.795%
2024-11-07	8.1100	8.7400	7.1400	7.4650	-16.124%	3,323,607	-83.925%
2024-11-06	9.3350	9.4300	8.6500	8.9000	-1.657%	2,226,285	-86.517%
2024-11-05	9.0300	9.1900	8.9850	9.0500	-0.110%	660,205	-86.740%
2024-11-04	9.1100	9.2400	8.8399	9.0600	-0.330%	851,830	-86.755%
2024-11-01	8.8500	9.2100	8.8050	9.0900	+4.124%	1,148,149	-86.799%
2024-10-31	8.8100	8.9100	8.6600	8.7300	-0.229%	698,167	-86.254%
2024-10-30	8.9400	9.0650	8.7400	8.7500	-2.125%	1,079,982	-86.286%
2024-10-29	8.6450	8.9600	8.6000	8.9400	+1.017%	744,184	-86.577%
2024-10-28	8.4400	8.8600	8.4400	8.8500	+5.483%	555,035	-86.441%
2024-10-25	8.3600	8.6200	8.3250	8.3900	+0.359%	633,114	-85.697%
2024-10-24	8.3400	8.5500	8.3400	8.3600	+0.120%	473,110	-85.646%
2024-10-23	8.4700	8.4700	8.2800	8.3500	-2.110%	622,359	-85.629%
2024-10-22	8.7300	8.7400	8.4600	8.5300	-2.514%	804,534	-85.932%
2024-10-21	8.9200	9.1300	8.7300	8.7500	-1.906%	954,472	-86.286%
2024-10-18	8.6800	8.9250	8.6000	8.9200	+3.121%	654,020	-86.547%
2024-10-17	8.7000	8.7000	8.4750	8.6500	-0.916%	667,962	-86.127%
2024-10-16	8.7800	8.8550	8.7100	8.7300	-0.114%	783,571	-86.254%
2024-10-15	8.5000	8.7450	8.4500	8.7400	+3.066%	651,162	-86.270%
2024-10-14	8.3600	8.5300	8.2900	8.4800	+1.073%	575,400	-85.849%
2024-10-11	8.2600	8.5300	8.2600	8.3900	+1.697%	672,706	-85.697%
2024-10-10	8.7600	8.7600	8.1500	8.2500	-5.498%	944,226	-85.455%
2024-10-09	8.7200	8.9900	8.6250	8.7300	+0.230%	1,040,316	-86.254%
2024-10-08	8.7300	8.9000	8.6500	8.7100	-1.582%	1,214,430	-86.223%
2024-10-07	8.7100	8.8700	8.5500	8.8500	+1.491%	1,217,783	-86.441%
2024-10-04	8.6300	8.8850	8.5950	8.7200	+1.988%	931,580	-86.239%
2024-10-03	8.8100	8.9500	8.3800	8.5500	-4.148%	1,045,105	-85.965%
2024-10-02	8.9000	9.1400	8.7008	8.9200	-0.335%	1,302,284	-86.547%
2024-10-01	8.6850	9.1600	8.5600	8.9500	+3.708%	2,217,265	-86.592%
2024-09-30	8.5600	8.7300	8.3600	8.6300	+0.700%	2,030,920	-86.095%
2024-09-27	8.3800	8.7400	8.3600	8.5700	+3.753%	1,112,245	-85.998%
2024-09-26	7.7500	8.2700	7.7100	8.2600	+7.833%	1,062,352	-85.472%
2024-09-25	7.6600	7.7400	7.5301	7.6600	0.000%	1,052,191	-84.334%
2024-09-24	7.5700	7.7450	7.5650	7.6600	+1.189%	679,791	-84.334%
2024-09-23	7.7400	7.7400	7.5600	7.5700	-2.196%	623,097	-84.148%
2024-09-20	7.8200	7.8800	7.5800	7.7400	-1.652%	2,287,512	-84.496%
2024-09-19	8.0800	8.1050	7.8400	7.8700	-1.993%	929,356	-84.752%
2024-09-18	8.0100	8.2600	7.8800	8.0300	-0.372%	746,644	-85.056%
2024-09-17	8.0300	8.2400	7.9604	8.0600	+1.003%	822,017	-85.112%
2024-09-16	8.3900	8.4500	7.9700	7.9800	-4.202%	733,991	-84.962%
2024-09-13	8.1900	8.3500	8.1101	8.3300	+2.460%	562,874	-85.594%
2024-09-12	7.9200	8.1900	7.8400	8.1300	+3.042%	747,280	-85.240%
2024-09-11	7.7000	7.9400	7.5700	7.8900	+1.024%	1,286,919	-84.791%
2024-09-10	8.2900	8.3185	7.7700	7.8100	-6.242%	911,440	-84.635%
2024-09-09	8.4000	8.4550	8.1700	8.3300	-1.653%	1,281,293	-85.594%
2024-09-06	8.6000	8.6000	8.3600	8.4700	-1.397%	755,644	-85.832%
2024-09-05	8.8700	9.0500	8.4800	8.5900	+1.059%	1,246,480	-86.030%
2024-09-04	8.3200	8.6050	8.3100	8.5000	+2.102%	1,244,326	-85.882%
2024-09-03	8.0000	8.4450	7.9300	8.3250	+4.062%	1,709,935	-85.586%
2024-08-30	8.0300	8.1500	7.8400	8.0000	+0.251%	1,227,792	-85.000%
2024-08-29	8.3200	8.3200	7.7500	7.9800	-3.390%	2,251,818	-84.962%
2024-08-28	8.3300	9.1482	8.1950	8.2600	+1.975%	3,995,614	-85.472%
2024-08-27	7.3100	9.3200	7.2500	8.1000	+18.594%	11,598,232	-85.185%
2024-08-26	6.4800	6.8400	6.4400	6.8300	+5.564%	2,121,355	-82.430%
2024-08-23	6.1800	6.4800	6.1699	6.4700	+5.375%	1,316,543	-81.453%
2024-08-22	6.3800	6.4600	6.0750	6.1400	-3.762%	1,034,099	-80.456%
2024-08-21	6.3200	6.4600	6.2550	6.3800	+2.408%	1,363,372	-81.191%
2024-08-20	6.5700	6.5950	6.2050	6.2300	-5.463%	1,064,448	-80.738%
2024-08-19	6.7400	6.7600	6.5400	6.5900	-1.935%	722,382	-81.791%
2024-08-16	6.8300	6.8900	6.7000	6.7200	-2.041%	483,850	-82.143%
2024-08-15	6.8400	6.9350	6.8100	6.8600	+1.630%	812,071	-82.507%
2024-08-14	6.7800	6.8399	6.6550	6.7500	+0.372%	905,366	-82.222%
2024-08-13	6.3500	6.7750	6.3500	6.7250	+5.739%	924,532	-82.156%
2024-08-12	7.1000	7.1100	6.3500	6.3600	-10.169%	1,077,257	-81.132%
2024-08-09	7.3600	7.3700	6.9700	7.0800	-4.065%	797,295	-83.051%
2024-08-08	7.3000	7.4550	7.2800	7.3800	+1.235%	666,937	-83.740%
2024-08-07	7.5000	7.5950	7.2800	7.2900	-2.279%	794,299	-83.539%
2024-08-06	7.4200	7.5750	7.3500	7.4600	+0.539%	652,511	-83.914%
2024-08-05	7.4100	7.5600	7.2800	7.4200	-4.134%	872,591	-83.827%
2024-08-02	7.4800	7.8300	7.4501	7.7400	+1.309%	634,054	-84.496%
2024-08-01	7.7100	7.8400	7.4800	7.6400	-1.292%	842,172	-84.293%
2024-07-31	7.6300	7.9298	7.5900	7.7400	+1.708%	834,614	-84.496%
2024-07-30	7.3700	7.6691	7.2800	7.6100	+2.561%	692,680	-84.231%
2024-07-29	7.7100	7.8800	7.2701	7.4200	-0.135%	630,632	-83.827%
2024-07-26	7.5700	7.6000	7.3650	7.4300	-0.134%	841,771	-83.849%
2024-07-25	7.4300	7.6700	7.4201	7.4400	+0.950%	776,170	-83.871%
2024-07-24	7.4400	7.5900	7.3650	7.3700	-1.602%	553,553	-83.718%
2024-07-23	7.6400	7.6400	7.4250	7.4900	-2.347%	580,775	-83.979%
2024-07-22	7.4300	7.7050	7.2900	7.6700	+3.369%	777,114	-84.355%
2024-07-19	7.6600	7.7200	7.3450	7.4200	-3.133%	684,456	-83.827%
2024-07-18	7.7400	8.1250	7.6400	7.6600	-1.034%	945,554	-84.334%
2024-07-17	7.4900	7.7800	7.4900	7.7400	+2.789%	969,371	-84.496%
2024-07-16	7.2300	7.5400	7.1600	7.5300	+5.610%	872,565	-84.064%
2024-07-15	7.1800	7.1800	6.9850	7.1300	0.000%	824,799	-83.170%
2024-07-12	7.1600	7.1800	7.0000	7.1300	+1.135%	883,768	-83.170%
2024-07-11	6.9300	7.1150	6.8700	7.0500	+3.372%	839,039	-82.979%
2024-07-10	6.8900	6.9550	6.7900	6.8200	-1.159%	659,881	-82.405%
2024-07-09	7.1400	7.1900	6.6800	6.9000	-3.766%	1,307,202	-82.609%
2024-07-08	7.0800	7.2400	7.0300	7.1700	+2.282%	717,634	-83.264%
2024-07-05	6.9700	7.0200	6.8400	7.0100	+0.430%	741,750	-82.882%
2024-07-03	6.9500	7.0500	6.9300	6.9800	+0.432%	658,849	-82.808%
2024-07-02	6.9900	7.0550	6.8800	6.9500	-0.144%	698,767	-82.734%
2024-07-01	6.9000	7.1300	6.8900	6.9600	+0.724%	1,006,623	-82.759%
2024-06-28	6.7800	6.9600	6.6905	6.9100	+3.288%	2,264,590	-82.634%
2024-06-27	6.7400	6.8100	6.6350	6.6900	-0.446%	621,609	-82.063%
2024-06-26	6.6100	6.7650	6.5600	6.7200	0.000%	625,412	-82.143%
2024-06-25	6.9800	6.9850	6.6150	6.7200	-4.000%	1,414,907	-82.143%
2024-06-24	7.0400	7.2000	6.9550	7.0000	-0.568%	761,588	-82.857%
2024-06-21	6.9100	7.1600	6.9100	7.0400	+2.177%	2,677,420	-82.955%
2024-06-20	6.9000	7.0400	6.8600	6.8900	-1.148%	657,115	-82.583%
2024-06-18	7.0400	7.1000	6.9250	6.9700	-1.135%	682,135	-82.783%
2024-06-17	6.8700	7.1200	6.8200	7.0500	+2.026%	782,344	-82.979%
2024-06-14	6.9900	7.0000	6.9000	6.9100	-1.427%	601,148	-82.634%
2024-06-13	7.2200	7.2300	6.8700	7.0100	-3.576%	913,574	-82.882%
2024-06-12	7.6000	7.6250	7.2300	7.2700	-1.491%	672,360	-83.494%
2024-06-11	7.2300	7.4350	7.1800	7.3800	+1.374%	564,104	-83.740%
2024-06-10	7.4500	7.4500	7.1900	7.2800	-3.576%	837,431	-83.516%
2024-06-07	7.4900	7.6650	7.4320	7.5500	-0.788%	822,391	-84.106%
2024-06-06	7.6400	7.7900	7.5500	7.6100	-1.169%	540,273	-84.231%
2024-06-05	7.7600	7.7650	7.4850	7.7000	-1.155%	571,012	-84.416%
2024-06-04	7.7300	7.9500	7.7100	7.7900	0.000%	1,141,279	-84.596%
2024-06-03	7.7000	7.8150	7.6450	7.7900	+1.697%	806,602	-84.596%
2024-05-31	7.2500	7.8698	7.1700	7.6600	+6.094%	1,771,617	-84.334%
2024-05-30	7.0000	7.2900	6.9850	7.2200	+4.790%	934,318	-83.380%
2024-05-29	6.9600	7.0650	6.8700	6.8900	-2.270%	773,213	-82.583%
2024-05-28	6.9400	7.1100	6.8800	7.0500	+1.879%	695,762	-82.979%
2024-05-24	7.1500	7.1700	6.8950	6.9200	-3.217%	660,033	-82.659%
2024-05-23	7.3000	7.3100	7.0700	7.1500	-2.322%	542,545	-83.217%
2024-05-22	7.2600	7.4000	7.2200	7.3200	-0.408%	755,132	-83.607%
2024-05-21	7.2600	7.3600	7.1600	7.3500	+1.100%	648,622	-83.673%
2024-05-20	7.3900	7.4200	7.2000	7.2700	-1.491%	670,868	-83.494%
2024-05-17	7.4200	7.5750	7.2340	7.3800	-0.940%	933,375	-83.740%
2024-05-16	7.3400	7.4900	7.2700	7.4500	+1.637%	1,029,336	-83.893%
2024-05-15	7.9400	8.0200	7.3200	7.3300	-4.557%	1,063,521	-83.629%
2024-05-14	7.7200	7.9300	7.5250	7.6800	+1.053%	1,009,993	-84.375%
2024-05-13	7.3400	7.7100	7.3000	7.6000	+8.108%	1,573,066	-84.211%