Dark

HAIN
Hain Celestial Group Inc
stock NASDAQ

At Close

Aug 14, 2026 3:53:37 PM EDT

0.5800USD-2.627%(-0.0157)569,760

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 12, 2026 8:48:30 AM EDT

0.5900USD-1.272%(-0.0076)0

After-hours

Aug 12, 2026 4:47:30 PM EDT

0.5859USD-1.064%(-0.0063)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	0.6010	0.620000	0.562600	0.5805	-2.861%	569,760	0.000%
2026-08-13	0.5801	0.616900	0.579800	0.5976	+1.997%	282,127	-2.861%
2026-08-12	0.5703	0.622300	0.541000	0.5859	+8.420%	1,913,376	-0.922%
2026-08-11	0.5720	0.609900	0.528100	0.5404	-8.608%	1,302,183	+7.420%
2026-08-10	0.6000	0.619600	0.582400	0.5913	-0.705%	511,510	-1.826%
2026-08-07	0.5892	0.635000	0.580000	0.5955	+0.540%	443,180	-2.519%
2026-08-06	0.5526	0.619600	0.550000	0.5923	+6.376%	824,833	-1.992%
2026-08-05	0.5300	0.602900	0.520601	0.5568	+3.130%	926,938	+4.256%
2026-08-04	0.5065	0.549000	0.486000	0.5399	+7.081%	563,478	+7.520%
2026-08-03	0.5064	0.510100	0.486000	0.5042	+1.164%	663,986	+15.133%
2026-07-31	0.4987	0.510000	0.492000	0.4984	+1.404%	478,806	+16.473%
2026-07-30	0.4860	0.509900	0.486000	0.4915	-0.446%	447,383	+18.108%
2026-07-29	0.4900	0.519949	0.483000	0.4937	-0.504%	571,685	+17.582%
2026-07-28	0.5126	0.523900	0.496200	0.4962	-2.725%	650,354	+16.989%
2026-07-27	0.5000	0.529900	0.493010	0.5101	-3.773%	1,169,348	+13.801%
2026-07-24	0.5355	0.558500	0.530100	0.5301	-2.627%	643,771	+9.508%
2026-07-23	0.5598	0.560600	0.534200	0.5444	-4.374%	799,624	+6.631%
2026-07-22	0.5900	0.600000	0.552100	0.5693	-3.508%	770,763	+1.967%
2026-07-21	0.5334	0.593000	0.533400	0.5900	+11.321%	865,544	-1.610%
2026-07-20	0.5600	0.563250	0.530000	0.5300	-5.458%	503,564	+9.528%
2026-07-17	0.5700	0.587300	0.559600	0.5606	-3.594%	635,128	+3.550%
2026-07-16	0.6002	0.601900	0.555600	0.5815	-1.038%	427,133	-0.172%
2026-07-15	0.5923	0.610300	0.580100	0.5876	-1.244%	278,848	-1.208%
2026-07-14	0.5800	0.613400	0.569900	0.5950	+5.797%	571,470	-2.437%
2026-07-13	0.5729	0.614700	0.559100	0.5624	-0.548%	601,782	+3.218%
2026-07-10	0.5475	0.592500	0.540000	0.5655	+1.235%	773,167	+2.653%
2026-07-09	0.5561	0.576300	0.550200	0.5586	-0.250%	711,398	+3.921%
2026-07-08	0.5710	0.593800	0.560000	0.5600	-5.819%	893,952	+3.661%
2026-07-07	0.5933	0.614000	0.559600	0.5946	+4.499%	1,149,288	-2.371%
2026-07-06	0.5440	0.580200	0.535100	0.5690	+7.278%	1,559,540	+2.021%
2026-07-02	0.5623	0.584200	0.530400	0.5304	-7.289%	936,830	+9.446%
2026-07-01	0.5541	0.609600	0.550000	0.5721	+2.124%	1,162,388	+1.468%
2026-06-30	0.5900	0.590000	0.551800	0.5602	-3.163%	756,106	+3.624%
2026-06-29	0.5700	0.600599	0.530000	0.5785	+4.915%	1,666,941	+0.346%
2026-06-26	0.5749	0.645000	0.531200	0.5514	-5.647%	10,930,818	+5.277%
2026-06-25	0.6019	0.631200	0.575000	0.5844	-1.831%	1,697,096	-0.667%
2026-06-24	0.5980	0.648800	0.590100	0.5953	-1.538%	1,511,066	-2.486%
2026-06-23	0.6100	0.643500	0.590200	0.6046	-0.690%	1,384,133	-3.986%
2026-06-22	0.6132	0.639500	0.594400	0.6088	+0.479%	880,653	-4.648%
2026-06-18	0.5934	0.665900	0.570000	0.6059	+5.173%	4,637,488	-4.192%
2026-06-17	0.6043	0.654800	0.569500	0.5761	-5.044%	762,096	+0.764%
2026-06-16	0.6000	0.632900	0.599700	0.6067	+2.518%	589,774	-4.318%
2026-06-15	0.6300	0.664100	0.590000	0.5918	-6.078%	847,531	-1.909%
2026-06-12	0.6275	0.665000	0.625000	0.6301	-0.016%	527,118	-7.872%
2026-06-11	0.6340	0.665000	0.630000	0.6302	-0.615%	504,488	-7.886%
2026-06-10	0.6972	0.697200	0.634000	0.6341	-3.265%	729,883	-8.453%
2026-06-09	0.6774	0.697900	0.650200	0.6555	-0.228%	896,624	-11.442%
2026-06-08	0.7400	0.763000	0.652000	0.6570	-9.938%	801,183	-11.644%
2026-06-05	0.7600	0.765700	0.712700	0.7295	-4.603%	775,274	-20.425%
2026-06-04	0.8300	0.830000	0.745500	0.7647	-5.065%	1,122,321	-24.088%
2026-06-03	0.7900	0.857990	0.760400	0.8055	-0.849%	1,289,244	-27.933%
2026-06-02	0.8100	0.845000	0.800000	0.8124	-1.789%	452,889	-28.545%
2026-06-01	0.7622	0.837900	0.751000	0.8272	+4.352%	419,102	-29.824%
2026-05-29	0.7475	0.792700	0.715000	0.7927	+5.244%	1,426,197	-26.769%
2026-05-28	0.7624	0.770000	0.720000	0.7532	-0.712%	675,308	-22.929%
2026-05-27	0.7800	0.799900	0.745750	0.7586	-2.656%	457,725	-23.477%
2026-05-26	0.7900	0.819900	0.761900	0.7793	+0.180%	902,664	-25.510%
2026-05-22	0.7280	0.817600	0.711600	0.7779	+5.851%	822,818	-25.376%
2026-05-21	0.7497	0.760500	0.706100	0.7349	-3.518%	495,760	-21.010%
2026-05-20	0.7530	0.775400	0.680000	0.7617	+1.102%	867,147	-23.789%
2026-05-19	0.7310	0.763599	0.712301	0.7534	+1.577%	739,631	-22.949%
2026-05-18	0.7900	0.790000	0.715000	0.7417	-4.654%	525,273	-21.734%
2026-05-15	0.7700	0.797800	0.730000	0.7779	-2.543%	705,512	-25.376%
2026-05-14	0.7900	0.800000	0.731800	0.7982	+2.425%	751,891	-27.274%
2026-05-13	0.7428	0.813000	0.742300	0.7793	-3.168%	731,246	-25.510%
2026-05-12	0.7040	0.819900	0.680000	0.8048	+10.641%	1,246,164	-27.870%
2026-05-11	0.7500	0.780000	0.674500	0.7274	+10.212%	1,638,514	-20.195%
2026-05-08	0.7350	0.759000	0.650200	0.6600	-10.436%	1,009,198	-12.045%
2026-05-07	0.7500	0.759200	0.726800	0.7369	-1.458%	411,787	-21.224%
2026-05-06	0.7200	0.750000	0.700000	0.7478	+3.890%	748,768	-22.372%
2026-05-05	0.6560	0.735500	0.648001	0.7198	+13.462%	1,354,613	-19.353%
2026-05-04	0.6993	0.700000	0.610600	0.6344	-6.500%	1,603,458	-8.496%
2026-05-01	0.6601	0.707600	0.647900	0.6785	+3.873%	771,127	-14.444%
2026-04-30	0.6301	0.696400	0.630100	0.6532	+1.634%	1,088,711	-11.130%
2026-04-29	0.7501	0.764700	0.620000	0.6427	-13.893%	1,569,591	-9.678%
2026-04-28	0.9294	0.929900	0.550000	0.7464	-19.725%	4,188,303	-22.227%
2026-04-27	0.9019	0.949900	0.876600	0.9298	+0.595%	1,290,716	-37.567%
2026-04-24	0.8500	0.943000	0.841800	0.9243	+8.004%	1,465,684	-37.196%
2026-04-23	0.9149	0.914900	0.844900	0.8558	-5.027%	459,047	-32.169%
2026-04-22	0.8853	0.965499	0.880000	0.9011	+0.122%	789,899	-35.579%
2026-04-21	0.8076	0.928700	0.783000	0.9000	+9.769%	1,601,064	-35.500%
2026-04-20	0.8466	0.872200	0.806000	0.8199	-4.027%	1,123,884	-29.199%
2026-04-17	0.8681	0.889900	0.840200	0.8543	-0.199%	425,585	-32.050%
2026-04-16	0.8653	0.899900	0.836100	0.8560	-1.280%	477,884	-32.185%
2026-04-15	0.8600	0.890100	0.840000	0.8671	-1.834%	468,325	-33.053%
2026-04-14	0.9100	0.920500	0.865800	0.8833	-2.290%	678,472	-34.281%
2026-04-13	0.8500	0.915100	0.840100	0.9040	+3.908%	575,885	-35.785%
2026-04-10	0.8479	0.880900	0.830480	0.8700	+1.198%	513,302	-33.276%
2026-04-09	0.8440	0.889900	0.844000	0.8597	-1.995%	600,939	-32.476%
2026-04-08	0.8321	0.887500	0.787100	0.8772	+13.922%	1,659,875	-33.824%
2026-04-07	0.7841	0.799000	0.754000	0.7700	-4.997%	478,040	-24.610%
2026-04-06	0.8293	0.866400	0.795400	0.8105	-1.769%	997,162	-28.378%
2026-04-02	0.7000	0.843100	0.682000	0.8251	+14.932%	1,872,403	-29.645%
2026-04-01	0.7100	0.730000	0.643700	0.7179	+2.880%	2,582,155	-19.139%
2026-03-31	0.6468	0.697800	0.620000	0.6978	+10.359%	1,367,236	-16.810%
2026-03-30	0.6204	0.648100	0.600100	0.6323	+2.679%	725,551	-8.192%
2026-03-27	0.6363	0.685200	0.601200	0.6158	-3.871%	768,314	-5.732%
2026-03-26	0.6500	0.686900	0.629950	0.6406	-1.628%	810,094	-9.382%
2026-03-25	0.7063	0.719900	0.635000	0.6512	-8.139%	1,126,317	-10.857%
2026-03-24	0.6020	0.725500	0.591000	0.7089	+15.156%	3,581,463	-18.113%
2026-03-23	0.5943	0.648400	0.580200	0.6156	+6.138%	1,862,379	-5.702%
2026-03-20	0.6655	0.665500	0.580000	0.5800	-13.394%	2,806,602	+0.086%
2026-03-19	0.6585	0.680000	0.636400	0.6697	+0.722%	756,869	-13.319%
2026-03-18	0.7002	0.704000	0.660000	0.6649	-6.074%	1,005,251	-12.694%
2026-03-17	0.6533	0.712400	0.636400	0.7079	+6.692%	876,583	-17.997%
2026-03-16	0.6639	0.671450	0.627000	0.6635	-0.166%	992,046	-12.509%
2026-03-13	0.6200	0.671000	0.613850	0.6646	+7.021%	997,834	-12.654%
2026-03-12	0.6241	0.640400	0.607800	0.6210	-3.361%	1,762,339	-6.522%
2026-03-11	0.6307	0.642900	0.597400	0.6426	+1.742%	1,414,916	-9.664%
2026-03-10	0.6700	0.675000	0.623500	0.6316	-5.844%	1,432,777	-8.091%
2026-03-09	0.6717	0.690000	0.640700	0.6708	-1.512%	1,615,078	-13.462%
2026-03-06	0.6900	0.690000	0.663700	0.6811	-3.404%	2,093,340	-14.770%
2026-03-05	0.7000	0.712900	0.671400	0.7051	-0.184%	1,349,790	-17.671%
2026-03-04	0.7320	0.738100	0.691900	0.7064	-4.463%	2,447,407	-17.823%
2026-03-03	0.7600	0.777700	0.730000	0.7394	-5.144%	1,447,608	-21.490%
2026-03-02	0.7936	0.809000	0.765000	0.7795	-2.489%	913,783	-25.529%
2026-02-27	0.8000	0.843700	0.741000	0.7994	-0.150%	2,156,607	-27.383%
2026-02-26	0.8181	0.840000	0.766400	0.8006	-1.622%	915,623	-27.492%
2026-02-25	0.7800	0.832700	0.742600	0.8138	+4.925%	1,481,374	-28.668%
2026-02-24	0.8127	0.819400	0.770000	0.7756	-4.459%	1,441,872	-25.155%
2026-02-23	0.8480	0.862500	0.810000	0.8118	-4.941%	1,704,772	-28.492%
2026-02-20	0.9042	0.904200	0.845000	0.8540	-5.552%	1,302,204	-32.026%
2026-02-19	0.9357	0.940900	0.874500	0.9042	-4.570%	1,236,046	-35.800%
2026-02-18	0.8900	0.955000	0.889500	0.9475	+7.426%	1,839,712	-38.734%
2026-02-17	0.9441	0.974100	0.860750	0.8820	-7.818%	1,402,527	-34.184%
2026-02-13	0.9129	0.986500	0.912900	0.9568	+5.456%	1,073,524	-39.329%
2026-02-12	0.9000	0.939900	0.862600	0.9073	+0.800%	1,984,059	-36.019%
2026-02-11	0.9016	0.918250	0.850000	0.9001	+0.011%	2,209,465	-35.507%
2026-02-10	0.9800	0.980000	0.819900	0.9000	-9.100%	9,951,599	-35.500%
2026-02-09	1.1300	1.160000	0.910001	0.9901	-19.504%	6,195,017	-41.370%
2026-02-06	1.1800	1.245000	1.180000	1.2300	+4.237%	2,406,647	-52.805%
2026-02-05	1.1700	1.210000	1.135000	1.1800	0.000%	1,531,284	-50.805%
2026-02-04	1.2200	1.230000	1.130000	1.1800	-1.667%	2,242,926	-50.805%
2026-02-03	1.2500	1.340000	1.160000	1.2000	-3.226%	2,709,249	-51.625%
2026-02-02	1.3800	1.480000	1.230000	1.2400	+2.479%	7,407,368	-53.185%
2026-01-30	1.2200	1.237000	1.160000	1.2100	+0.833%	1,053,963	-52.025%
2026-01-29	1.2900	1.295000	1.190000	1.2000	-6.250%	921,604	-51.625%
2026-01-28	1.2800	1.358600	1.260500	1.2800	0.000%	1,512,610	-54.648%
2026-01-27	1.1700	1.290000	1.125000	1.2800	+9.402%	2,698,706	-54.648%
2026-01-26	1.2700	1.275000	1.145000	1.1700	-7.143%	2,628,228	-50.385%
2026-01-23	1.2600	1.320000	1.250000	1.2600	+0.800%	1,094,369	-53.929%
2026-01-22	1.1100	1.270000	1.110000	1.2500	+12.613%	2,616,796	-53.560%
2026-01-21	1.1800	1.180000	1.090000	1.1100	-5.128%	2,518,039	-47.703%
2026-01-20	1.1900	1.230000	1.150000	1.1700	-4.098%	4,247,641	-50.385%
2026-01-16	1.1900	1.230000	1.160000	1.2200	+2.521%	1,201,511	-52.418%
2026-01-15	1.1500	1.210000	1.150000	1.1900	+2.586%	553,183	-51.218%
2026-01-14	1.1700	1.190000	1.135000	1.1600	-0.855%	944,888	-49.957%
2026-01-13	1.1800	1.210000	1.160000	1.1700	-1.681%	1,095,670	-50.385%
2026-01-12	1.1900	1.215000	1.135000	1.1900	+0.847%	1,560,216	-51.218%
2026-01-09	1.2000	1.220000	1.160000	1.1800	-2.479%	611,775	-50.805%
2026-01-08	1.1700	1.230000	1.150000	1.2100	+4.310%	1,159,581	-52.025%
2026-01-07	1.1100	1.180000	1.100000	1.1600	+5.455%	2,165,183	-49.957%
2026-01-06	1.1100	1.160000	1.080000	1.1000	-0.901%	1,843,574	-47.227%
2026-01-05	1.0400	1.220000	1.020000	1.1100	+5.714%	5,278,085	-47.703%
2026-01-02	1.0800	1.080000	1.040000	1.0500	-1.869%	999,006	-44.714%
2025-12-31	1.0700	1.090000	1.055000	1.0700	0.000%	1,473,948	-45.748%
2025-12-30	1.1200	1.145000	1.070000	1.0700	-4.464%	1,654,321	-45.748%
2025-12-29	1.1500	1.200000	1.110000	1.1200	-3.448%	3,222,994	-48.170%
2025-12-26	1.1400	1.185000	1.140000	1.1600	+0.870%	1,106,435	-49.957%
2025-12-24	1.1200	1.180000	1.120000	1.1500	+0.877%	645,409	-49.522%
2025-12-23	1.1800	1.180000	1.130000	1.1400	-4.202%	1,025,129	-49.079%
2025-12-22	1.1500	1.220000	1.110000	1.1900	+0.847%	3,342,384	-51.218%
2025-12-19	1.1500	1.210000	1.120000	1.1800	+2.609%	4,601,944	-50.805%
2025-12-18	1.1600	1.220000	1.135000	1.1500	-1.709%	1,461,942	-49.522%
2025-12-17	1.1100	1.219900	1.095000	1.1700	+5.405%	2,751,168	-50.385%
2025-12-16	1.1700	1.180000	1.100100	1.1100	-5.128%	1,271,486	-47.703%
2025-12-15	1.1900	1.239900	1.145000	1.1700	+4.464%	2,726,471	-50.385%
2025-12-12	1.0900	1.145000	1.090000	1.1200	+2.752%	1,469,179	-48.170%
2025-12-11	1.0600	1.110000	1.060000	1.0900	+3.810%	2,024,825	-46.743%
2025-12-10	1.0300	1.080000	1.025000	1.0500	+1.942%	1,757,698	-44.714%
2025-12-09	1.0200	1.050000	1.010000	1.0300	+1.980%	935,182	-43.641%
2025-12-08	1.0400	1.040000	1.000000	1.0100	-1.942%	1,678,680	-42.525%
2025-12-05	1.0700	1.088900	1.030000	1.0300	-3.738%	1,165,106	-43.641%
2025-12-04	1.0700	1.095000	1.030000	1.0700	0.000%	1,569,218	-45.748%
2025-12-03	1.0700	1.106000	1.040000	1.0700	0.000%	1,194,168	-45.748%
2025-12-02	1.1000	1.100000	1.045000	1.0700	-0.926%	1,499,594	-45.748%
2025-12-01	1.1000	1.130000	1.070000	1.0800	-1.818%	1,593,986	-46.250%
2025-11-28	1.1000	1.120000	1.070000	1.1000	+2.804%	997,053	-47.227%
2025-11-26	1.0800	1.110000	1.060000	1.0700	-0.926%	1,464,273	-45.748%
2025-11-25	1.0900	1.125300	1.060000	1.0800	0.000%	1,152,885	-46.250%
2025-11-24	1.2000	1.240000	1.080000	1.0800	-6.087%	2,230,839	-46.250%
2025-11-21	1.1200	1.190000	1.110000	1.1500	+3.604%	1,562,260	-49.522%
2025-11-20	1.2400	1.257500	1.095000	1.1100	-7.500%	2,010,516	-47.703%
2025-11-19	1.1900	1.205000	1.130000	1.2000	0.000%	1,206,129	-51.625%
2025-11-18	1.2700	1.270000	1.170000	1.2000	-4.762%	1,161,638	-51.625%
2025-11-17	1.3700	1.370000	1.250000	1.2600	-7.353%	1,005,921	-53.929%
2025-11-14	1.3300	1.385000	1.305000	1.3600	-2.158%	1,089,914	-57.316%
2025-11-13	1.4100	1.440000	1.360000	1.3900	-2.113%	1,236,752	-58.237%
2025-11-12	1.2700	1.455000	1.270000	1.4200	+11.811%	2,092,764	-59.120%
2025-11-11	1.2600	1.300000	1.235000	1.2700	+0.794%	986,670	-54.291%
2025-11-10	1.2000	1.310000	1.140000	1.2600	+5.000%	4,614,281	-53.929%
2025-11-07	1.1200	1.220000	1.010000	1.2000	+12.150%	4,341,001	-51.625%
2025-11-06	1.1100	1.125200	1.030000	1.0700	-3.604%	2,300,616	-45.748%
2025-11-05	1.1200	1.140000	1.080000	1.1100	0.000%	1,271,803	-47.703%
2025-11-04	1.1100	1.175000	1.080000	1.1100	0.000%	2,479,756	-47.703%
2025-11-03	1.1600	1.200000	1.100000	1.1100	-4.310%	1,528,325	-47.703%
2025-10-31	1.2800	1.280000	1.140000	1.1600	-10.078%	3,128,614	-49.957%
2025-10-30	1.3000	1.340000	1.271600	1.2900	-1.527%	1,444,293	-55.000%
2025-10-29	1.3300	1.365000	1.300000	1.3100	-2.963%	1,194,132	-55.687%
2025-10-28	1.4000	1.410000	1.340000	1.3500	-3.571%	1,013,963	-57.000%
2025-10-27	1.4400	1.470000	1.382000	1.4000	-2.778%	1,217,867	-58.536%
2025-10-24	1.5200	1.520000	1.440000	1.4400	-4.000%	746,863	-59.688%
2025-10-23	1.5000	1.500000	1.420000	1.5000	0.000%	1,368,061	-61.300%
2025-10-22	1.3800	1.640000	1.380000	1.5000	+8.696%	6,852,172	-61.300%
2025-10-21	1.3500	1.410000	1.320000	1.3800	+2.222%	1,396,069	-57.935%
2025-10-20	1.3100	1.350000	1.300000	1.3500	+3.053%	1,194,678	-57.000%
2025-10-17	1.3300	1.340000	1.295000	1.3100	-1.504%	781,142	-55.687%
2025-10-16	1.3900	1.445000	1.330000	1.3300	-3.623%	1,557,376	-56.353%
2025-10-15	1.3300	1.405000	1.330000	1.3800	+3.759%	1,025,572	-57.935%
2025-10-14	1.3300	1.340000	1.290000	1.3300	-0.746%	1,992,524	-56.353%
2025-10-13	1.3400	1.379800	1.310000	1.3400	0.000%	1,286,020	-56.679%
2025-10-10	1.4100	1.430000	1.331000	1.3400	-4.286%	1,511,773	-56.679%
2025-10-09	1.4000	1.465000	1.380000	1.4000	-1.408%	1,406,856	-58.536%
2025-10-08	1.4300	1.450000	1.390000	1.4200	-0.699%	1,538,329	-59.120%
2025-10-07	1.4900	1.490000	1.420000	1.4300	-3.378%	1,987,244	-59.406%
2025-10-06	1.5700	1.570000	1.480000	1.4800	-5.128%	2,059,793	-60.777%
2025-10-03	1.5600	1.610000	1.555000	1.5600	+1.299%	973,796	-62.788%
2025-10-02	1.5600	1.590000	1.530000	1.5400	-1.282%	1,171,456	-62.305%
2025-10-01	1.5800	1.600000	1.500000	1.5600	-1.266%	1,680,705	-62.788%
2025-09-30	1.6100	1.640000	1.535000	1.5800	-2.469%	2,295,740	-63.259%
2025-09-29	1.5700	1.690000	1.540000	1.6200	+5.195%	1,584,268	-64.167%
2025-09-26	1.5600	1.593900	1.530000	1.5400	-1.282%	1,393,494	-62.305%
2025-09-25	1.6500	1.660000	1.540000	1.5600	-5.455%	1,522,028	-62.788%
2025-09-24	1.6400	1.675000	1.601100	1.6500	+0.610%	1,100,010	-64.818%
2025-09-23	1.6900	1.765000	1.630000	1.6400	-0.606%	2,371,052	-64.604%
2025-09-22	1.6800	1.800000	1.620000	1.6500	+7.843%	3,145,286	-64.818%
2025-09-19	1.5000	1.540000	1.474000	1.5300	+2.685%	4,825,120	-62.059%
2025-09-18	1.4300	1.550000	1.430000	1.4900	+3.472%	2,692,324	-61.040%
2025-09-17	1.4500	1.490000	1.420000	1.4400	-3.356%	3,192,170	-59.688%
2025-09-16	1.6000	1.609900	1.470000	1.4900	-8.025%	4,472,431	-61.040%
2025-09-15	1.7200	1.730000	1.421100	1.6200	-24.651%	12,779,468	-64.167%
2025-09-12	2.1000	2.170000	2.020000	2.1500	+1.415%	2,377,572	-73.000%
2025-09-11	1.9600	2.125000	1.960000	2.1200	+8.718%	1,097,489	-72.618%
2025-09-10	1.9200	2.060000	1.860000	1.9500	+2.094%	1,761,878	-70.231%
2025-09-09	1.8600	1.970000	1.840000	1.9100	+2.688%	1,181,384	-69.607%
2025-09-08	1.8200	1.880000	1.760000	1.8600	+2.198%	1,127,390	-68.790%
2025-09-05	1.8500	1.950000	1.800000	1.8200	-2.151%	1,019,934	-68.104%
2025-09-04	1.8200	1.860000	1.789800	1.8600	+2.198%	547,847	-68.790%
2025-09-03	1.7900	1.840000	1.790000	1.8200	+0.552%	646,813	-68.104%
2025-09-02	1.7800	1.870000	1.780000	1.8100	+0.556%	862,040	-67.928%
2025-08-29	1.7700	1.839900	1.770000	1.8000	+1.124%	848,773	-67.750%
2025-08-28	1.8100	1.810000	1.750000	1.7800	-1.657%	465,912	-67.388%
2025-08-27	1.7600	1.819300	1.740000	1.8100	+2.550%	561,138	-67.928%
2025-08-26	1.8400	1.840000	1.720000	1.7650	-4.076%	751,279	-67.110%
2025-08-25	1.8600	1.890000	1.770000	1.8400	-1.075%	1,844,200	-68.451%
2025-08-22	1.7300	1.865900	1.730000	1.8600	+9.412%	993,464	-68.790%
2025-08-21	1.7200	1.720000	1.674600	1.7000	-1.163%	510,049	-65.853%
2025-08-20	1.8220	1.830000	1.700000	1.7200	-3.911%	1,162,375	-66.250%
2025-08-19	1.8300	1.865000	1.760000	1.7900	-1.105%	648,622	-67.570%
2025-08-18	1.8500	1.889900	1.770000	1.8100	-2.162%	860,544	-67.928%
2025-08-15	1.8900	1.920000	1.821100	1.8500	-0.538%	755,347	-68.622%
2025-08-14	1.8300	1.920000	1.730000	1.8600	0.000%	1,614,768	-68.790%
2025-08-13	1.7900	1.910000	1.780000	1.8600	+5.085%	1,158,521	-68.790%
2025-08-12	1.6400	1.810000	1.640000	1.7700	+8.589%	1,577,412	-67.203%
2025-08-11	1.6400	1.653900	1.580000	1.6300	0.000%	748,657	-64.387%
2025-08-08	1.7000	1.700000	1.590000	1.6300	-1.212%	1,421,636	-64.387%
2025-08-07	1.5900	1.670000	1.580000	1.6500	+5.096%	1,104,796	-64.818%
2025-08-06	1.5200	1.620000	1.510000	1.5700	+3.289%	1,019,198	-63.025%
2025-08-05	1.5300	1.560000	1.475000	1.5200	0.000%	1,367,165	-61.809%
2025-08-04	1.5500	1.580900	1.520000	1.5200	-1.299%	856,527	-61.809%
2025-08-01	1.5600	1.599700	1.520000	1.5400	-1.911%	1,084,718	-62.305%
2025-07-31	1.5800	1.625000	1.500000	1.5700	-1.875%	1,995,393	-63.025%
2025-07-30	1.6800	1.690000	1.590000	1.6000	-4.762%	1,015,118	-63.719%
2025-07-29	1.7800	1.780000	1.670000	1.6800	-4.545%	1,154,668	-65.446%
2025-07-28	1.8200	1.880000	1.740100	1.7600	-5.882%	1,045,997	-67.017%
2025-07-25	1.8700	1.905600	1.840000	1.8700	-1.058%	1,035,277	-68.957%
2025-07-24	1.9000	1.902100	1.770000	1.8900	-2.073%	1,280,270	-69.286%
2025-07-23	1.8600	1.939300	1.835000	1.9300	+4.891%	1,417,882	-69.922%
2025-07-22	1.7100	1.850000	1.695000	1.8400	+8.876%	1,997,290	-68.451%
2025-07-21	1.5400	1.695000	1.531800	1.6900	+9.032%	1,647,599	-65.651%
2025-07-18	1.5900	1.609900	1.530000	1.5500	-1.274%	918,962	-62.548%
2025-07-17	1.6000	1.620000	1.560000	1.5700	-1.258%	955,154	-63.025%
2025-07-16	1.5500	1.640000	1.550000	1.5900	+2.581%	944,788	-63.491%
2025-07-15	1.6200	1.705000	1.550000	1.5500	-3.727%	1,629,778	-62.548%
2025-07-14	1.5800	1.640000	1.560000	1.6100	+1.258%	1,191,549	-63.944%
2025-07-11	1.6200	1.630000	1.535000	1.5900	-1.242%	1,021,878	-63.491%
2025-07-10	1.6100	1.720000	1.580000	1.6100	+1.258%	2,050,591	-63.944%
2025-07-09	1.6200	1.700000	1.560000	1.5900	-1.852%	1,129,085	-63.491%
2025-07-08	1.6000	1.710000	1.580000	1.6200	+1.887%	1,037,377	-64.167%
2025-07-07	1.6800	1.688700	1.570000	1.5900	-4.217%	1,132,371	-63.491%
2025-07-03	1.6700	1.690000	1.630000	1.6600	0.000%	751,364	-65.030%
2025-07-02	1.6400	1.685000	1.605000	1.6600	0.000%	1,421,720	-65.030%
2025-07-01	1.5200	1.680000	1.501900	1.6600	+9.211%	1,585,846	-65.030%
2025-06-30	1.5000	1.535000	1.470000	1.5200	+2.013%	1,586,412	-61.809%
2025-06-27	1.5200	1.530000	1.460000	1.4900	-0.667%	2,285,172	-61.040%
2025-06-26	1.5600	1.600000	1.490000	1.5000	-1.961%	1,406,391	-61.300%
2025-06-25	1.6900	1.690000	1.500000	1.5300	-8.383%	1,852,872	-62.059%
2025-06-24	1.6300	1.690000	1.590000	1.6700	+3.086%	2,292,492	-65.240%
2025-06-23	1.6000	1.685000	1.585000	1.6200	+1.887%	1,528,129	-64.167%
2025-06-20	1.6700	1.700000	1.584000	1.5900	-3.636%	3,294,716	-63.491%
2025-06-18	1.7000	1.765000	1.650000	1.6500	-2.941%	1,347,244	-64.818%
2025-06-17	1.7000	1.730000	1.650000	1.7000	-0.585%	1,413,469	-65.853%
2025-06-16	1.6200	1.750000	1.600000	1.7100	+5.556%	1,577,852	-66.053%
2025-06-13	1.6700	1.705000	1.610000	1.6200	-4.706%	1,106,089	-64.167%
2025-06-12	1.7100	1.770000	1.675000	1.7000	-0.585%	942,055	-65.853%
2025-06-11	1.8700	1.900000	1.710000	1.7100	-8.556%	1,502,137	-66.053%
2025-06-10	1.9000	1.940000	1.860000	1.8700	-1.058%	846,601	-68.957%
2025-06-09	1.7900	1.900000	1.790000	1.8900	+6.780%	1,436,369	-69.286%
2025-06-06	1.6900	1.800000	1.690000	1.7700	+5.357%	1,269,802	-67.203%
2025-06-05	1.7100	1.715000	1.640000	1.6800	-2.326%	1,066,256	-65.446%
2025-06-04	1.7600	1.810000	1.710000	1.7200	-3.371%	1,220,458	-66.250%
2025-06-03	1.8100	1.845000	1.710000	1.7800	-1.111%	1,528,858	-67.388%
2025-06-02	1.8700	1.900000	1.710000	1.8000	-3.743%	1,633,089	-67.750%
2025-05-30	1.8800	1.915000	1.825000	1.8700	+0.538%	1,867,833	-68.957%
2025-05-29	1.9100	1.920000	1.815000	1.8600	-2.618%	1,012,349	-68.790%
2025-05-28	1.9700	2.020000	1.900000	1.9100	-5.446%	932,385	-69.607%
2025-05-27	1.8600	2.040000	1.860000	2.0200	+8.021%	1,475,965	-71.262%
2025-05-23	1.9200	1.969000	1.845000	1.8700	-2.604%	1,268,629	-68.957%
2025-05-22	1.9500	1.970000	1.880000	1.9200	-1.538%	1,281,362	-69.766%
2025-05-21	2.0700	2.080000	1.925000	1.9500	-6.699%	2,229,833	-70.231%
2025-05-20	2.1000	2.220000	2.070000	2.0900	+0.966%	2,352,148	-72.225%
2025-05-19	1.9300	2.080000	1.900600	2.0700	+5.076%	2,290,265	-71.957%
2025-05-16	1.8400	2.055000	1.835600	1.9700	+9.444%	4,024,370	-70.533%
2025-05-15	1.7000	1.810000	1.650000	1.8000	+9.091%	3,224,860	-67.750%
2025-05-14	1.7300	1.760000	1.565000	1.6500	-5.172%	2,883,034	-64.818%
2025-05-13	1.8000	1.900000	1.735000	1.7400	-1.695%	3,489,661	-66.638%
2025-05-12	1.7000	1.840000	1.660000	1.7700	+12.025%	4,620,919	-67.203%
2025-05-09	1.5700	1.650000	1.500000	1.5800	+2.597%	4,456,397	-63.259%
2025-05-08	1.4150	1.610000	1.390000	1.5400	+6.207%	9,802,079	-62.305%
2025-05-07	2.0000	2.040000	1.300000	1.4500	-47.653%	31,191,158	-59.966%
2025-05-06	2.9000	2.970000	2.730000	2.7700	-4.483%	2,137,752	-79.043%
2025-05-05	3.0400	3.040000	2.885000	2.9000	-4.290%	2,041,252	-79.983%
2025-05-02	2.9500	3.065100	2.920000	3.0300	+3.767%	1,770,768	-80.842%
2025-05-01	3.0000	3.015000	2.880000	2.9200	-3.947%	1,454,167	-80.120%
2025-04-30	2.9400	3.125000	2.890000	3.0400	+2.357%	2,953,357	-80.905%
2025-04-29	2.9300	2.970000	2.840000	2.9700	+0.678%	1,218,071	-80.455%
2025-04-28	2.9300	3.000000	2.865000	2.9500	+0.340%	1,346,294	-80.322%
2025-04-25	3.1000	3.115000	2.850000	2.9400	-4.235%	1,429,200	-80.255%
2025-04-24	2.9000	3.110000	2.835000	3.0700	+4.068%	2,094,994	-81.091%
2025-04-23	3.0800	3.179100	2.910000	2.9500	-3.909%	1,485,549	-80.322%
2025-04-22	3.0200	3.175000	2.990000	3.0700	+1.656%	2,247,160	-81.091%
2025-04-21	2.9400	3.045000	2.850000	3.0200	+1.684%	1,130,436	-80.778%
2025-04-17	2.7100	3.026300	2.690000	2.9700	+10.409%	2,171,186	-80.455%
2025-04-16	2.9100	2.960000	2.680000	2.6900	-8.191%	1,661,522	-78.420%
2025-04-15	3.0300	3.100000	2.910000	2.9300	-3.934%	1,790,403	-80.188%
2025-04-14	3.2300	3.230000	3.030000	3.0500	-5.573%	1,448,501	-80.967%
2025-04-11	3.3600	3.360000	3.200000	3.2300	-4.154%	1,334,239	-82.028%
2025-04-10	3.3900	3.405000	3.295000	3.3700	-1.749%	1,288,568	-82.774%
2025-04-09	3.3400	3.510000	3.250000	3.4300	+0.587%	1,405,549	-83.076%
2025-04-08	3.9000	3.930000	3.370000	3.4100	-10.966%	1,688,457	-82.977%
2025-04-07	3.6900	3.880000	3.510000	3.8300	+1.862%	1,984,533	-84.843%
2025-04-04	3.7600	3.850000	3.640000	3.7600	0.000%	1,747,189	-84.561%
2025-04-03	3.9800	4.050000	3.720000	3.7600	-7.160%	1,727,962	-84.561%
2025-04-02	4.1800	4.200000	4.000000	4.0500	-2.644%	1,044,486	-85.667%
2025-04-01	4.2700	4.270000	4.080000	4.1600	+0.241%	1,148,910	-86.046%
2025-03-31	4.1100	4.270000	4.080000	4.1500	+0.973%	1,880,176	-86.012%
2025-03-28	4.1500	4.223000	4.010000	4.1100	-1.202%	1,912,555	-85.876%
2025-03-27	3.9500	4.269100	3.950000	4.1600	+6.394%	2,358,027	-86.046%
2025-03-26	3.7600	3.940000	3.750000	3.9100	+4.267%	1,523,844	-85.153%
2025-03-25	3.7300	3.890000	3.700000	3.7500	0.000%	2,138,259	-84.520%
2025-03-24	3.9100	3.960000	3.610000	3.7500	-4.092%	2,605,968	-84.520%
2025-03-21	3.7300	3.960000	3.680000	3.9100	+4.545%	18,063,241	-85.153%
2025-03-20	3.8100	3.940000	3.695000	3.7400	-2.857%	2,577,552	-84.479%
2025-03-19	3.8700	3.900000	3.724500	3.8500	-1.786%	3,002,338	-84.922%
2025-03-18	4.0100	4.040000	3.840000	3.9200	-2.488%	2,220,142	-85.191%
2025-03-17	3.8100	4.130000	3.650000	4.0200	+5.374%	2,610,476	-85.560%
2025-03-14	4.3100	4.320000	3.810000	3.8150	-12.097%	2,664,380	-84.784%
2025-03-13	4.2200	4.420000	4.140000	4.3400	+4.452%	1,662,251	-86.624%
2025-03-12	4.3900	4.390000	3.920000	4.1550	-5.782%	2,124,462	-86.029%
2025-03-11	4.4300	4.490000	4.105000	4.4100	-1.672%	2,317,551	-86.837%
2025-03-10	4.4800	4.840000	4.430000	4.4850	-1.429%	3,894,633	-87.057%
2025-03-07	3.9400	4.705000	3.940000	4.5500	+15.776%	2,954,409	-87.242%
2025-03-06	3.6000	3.950000	3.555000	3.9300	+7.671%	1,194,786	-85.229%
2025-03-05	3.7900	3.790000	3.560000	3.6500	-3.694%	1,239,209	-84.096%
2025-03-04	3.5900	3.810000	3.530000	3.7900	+4.986%	1,875,570	-84.683%
2025-03-03	3.5400	3.730000	3.525000	3.6100	+0.838%	1,997,640	-83.920%
2025-02-28	3.7100	3.770000	3.530000	3.5800	-3.243%	4,453,635	-83.785%
2025-02-27	3.7600	3.805900	3.660000	3.7000	-3.394%	1,952,849	-84.311%
2025-02-26	4.0800	4.090000	3.805000	3.8300	-7.039%	1,614,430	-84.843%
2025-02-25	4.1300	4.230000	4.070000	4.1200	-0.483%	1,440,281	-85.910%