Dark

HAIN
Hain Celestial Group Inc
stock NASDAQ

At Close

Sep 30, 2026 3:59:48 PM EDT

0.4900USD-2.058%(-0.0103)377,004

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 30, 2026 9:08:30 AM EDT

0.5001USD-0.060%(-0.0003)3,280

After-hours

Sep 30, 2026 4:13:30 PM EDT

0.4877USD-0.490%(-0.0024)149

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.5053	0.507600	0.485000	0.4877	-2.538%	377,004	0.000%
2026-09-29	0.5190	0.519000	0.487000	0.5004	+2.143%	335,418	-2.538%
2026-09-28	0.4961	0.503600	0.480100	0.4899	-1.528%	519,533	-0.449%
2026-09-25	0.5396	0.539600	0.483039	0.4975	-4.327%	1,216,932	-1.970%
2026-09-24	0.5480	0.555000	0.520000	0.5200	-5.455%	1,711,023	-6.212%
2026-09-23	0.5682	0.568200	0.543800	0.5500	-2.013%	364,844	-11.327%
2026-09-22	0.5430	0.582000	0.543000	0.5613	+1.519%	744,113	-13.112%
2026-09-21	0.5600	0.576700	0.545700	0.5529	-1.321%	947,747	-11.792%
2026-09-18	0.5811	0.581100	0.560000	0.5603	-2.114%	2,917,322	-12.957%
2026-09-17	0.5887	0.594100	0.550100	0.5724	-2.171%	1,060,927	-14.797%
2026-09-16	0.6239	0.666000	0.582000	0.5851	-6.891%	1,664,324	-16.647%
2026-09-15	0.5810	0.635000	0.551900	0.6284	+4.716%	2,031,876	-22.390%
2026-09-14	0.6339	0.758100	0.580200	0.6001	-3.116%	41,107,909	-18.730%
2026-09-11	0.6410	0.683400	0.580300	0.6194	-3.143%	1,030,004	-21.263%
2026-09-10	0.6542	0.676000	0.627300	0.6395	-0.358%	495,786	-23.737%
2026-09-09	0.6680	0.693000	0.641800	0.6418	-5.756%	571,897	-24.011%
2026-09-08	0.7340	0.739000	0.678000	0.6810	-8.945%	570,238	-28.385%
2026-09-04	0.7333	0.772400	0.720300	0.7479	+0.376%	414,254	-34.791%
2026-09-03	0.6800	0.759000	0.670000	0.7451	+8.568%	286,122	-34.546%
2026-09-02	0.7300	0.755400	0.683200	0.6863	-5.986%	398,067	-28.938%
2026-09-01	0.7271	0.762100	0.722800	0.7300	-2.066%	273,146	-33.192%
2026-08-31	0.7393	0.761550	0.718000	0.7454	+1.845%	453,981	-34.572%
2026-08-28	0.7200	0.754500	0.697000	0.7319	+3.055%	265,416	-33.365%
2026-08-27	0.7808	0.780800	0.710200	0.7102	-8.326%	315,655	-31.329%
2026-08-26	0.8884	0.889900	0.771500	0.7747	-11.362%	717,089	-37.047%
2026-08-25	0.8510	0.906800	0.833650	0.8740	+3.998%	808,712	-44.199%
2026-08-24	0.7933	0.899800	0.784000	0.8404	+5.937%	1,083,788	-41.968%
2026-08-21	0.6308	0.802000	0.618200	0.7933	+27.581%	1,995,444	-38.523%
2026-08-20	0.6221	0.695700	0.580100	0.6218	-0.861%	913,119	-21.566%
2026-08-19	0.5300	0.641900	0.510200	0.6272	+20.061%	2,099,652	-22.242%
2026-08-18	0.5663	0.566300	0.522000	0.5224	-6.547%	615,880	-6.642%
2026-08-17	0.6100	0.620000	0.555600	0.5590	-3.704%	395,132	-12.755%
2026-08-14	0.6010	0.620000	0.562600	0.5805	-2.861%	569,760	-15.986%
2026-08-13	0.5801	0.616900	0.579800	0.5976	+1.997%	282,127	-18.390%
2026-08-12	0.5703	0.622300	0.541000	0.5859	+8.420%	1,913,376	-16.761%
2026-08-11	0.5720	0.609900	0.528100	0.5404	-8.608%	1,302,183	-9.752%
2026-08-10	0.6000	0.619600	0.582400	0.5913	-0.705%	511,510	-17.521%
2026-08-07	0.5892	0.635000	0.580000	0.5955	+0.540%	443,180	-18.102%
2026-08-06	0.5526	0.619600	0.550000	0.5923	+6.376%	824,833	-17.660%
2026-08-05	0.5300	0.602900	0.520601	0.5568	+3.130%	926,938	-12.410%
2026-08-04	0.5065	0.549000	0.486000	0.5399	+7.081%	563,478	-9.668%
2026-08-03	0.5064	0.510100	0.486000	0.5042	+1.164%	663,986	-3.273%
2026-07-31	0.4987	0.510000	0.492000	0.4984	+1.404%	478,806	-2.147%
2026-07-30	0.4860	0.509900	0.486000	0.4915	-0.446%	447,383	-0.773%
2026-07-29	0.4900	0.519949	0.483000	0.4937	-0.504%	571,685	-1.215%
2026-07-28	0.5126	0.523900	0.496200	0.4962	-2.725%	650,354	-1.713%
2026-07-27	0.5000	0.529900	0.493010	0.5101	-3.773%	1,169,348	-4.391%
2026-07-24	0.5355	0.558500	0.530100	0.5301	-2.627%	643,771	-7.998%
2026-07-23	0.5598	0.560600	0.534200	0.5444	-4.374%	799,624	-10.415%
2026-07-22	0.5900	0.600000	0.552100	0.5693	-3.508%	770,763	-14.333%
2026-07-21	0.5334	0.593000	0.533400	0.5900	+11.321%	865,544	-17.339%
2026-07-20	0.5600	0.563250	0.530000	0.5300	-5.458%	503,564	-7.981%
2026-07-17	0.5700	0.587300	0.559600	0.5606	-3.594%	635,128	-13.004%
2026-07-16	0.6002	0.601900	0.555600	0.5815	-1.038%	427,133	-16.131%
2026-07-15	0.5923	0.610300	0.580100	0.5876	-1.244%	278,848	-17.001%
2026-07-14	0.5800	0.613400	0.569900	0.5950	+5.797%	571,470	-18.034%
2026-07-13	0.5729	0.614700	0.559100	0.5624	-0.548%	601,782	-13.282%
2026-07-10	0.5475	0.592500	0.540000	0.5655	+1.235%	773,167	-13.758%
2026-07-09	0.5561	0.576300	0.550200	0.5586	-0.250%	711,398	-12.692%
2026-07-08	0.5710	0.593800	0.560000	0.5600	-5.819%	893,952	-12.911%
2026-07-07	0.5933	0.614000	0.559600	0.5946	+4.499%	1,149,288	-17.978%
2026-07-06	0.5440	0.580200	0.535100	0.5690	+7.278%	1,559,540	-14.288%
2026-07-02	0.5623	0.584200	0.530400	0.5304	-7.289%	936,830	-8.051%
2026-07-01	0.5541	0.609600	0.550000	0.5721	+2.124%	1,162,388	-14.753%
2026-06-30	0.5900	0.590000	0.551800	0.5602	-3.163%	756,106	-12.942%
2026-06-29	0.5700	0.600599	0.530000	0.5785	+4.915%	1,666,941	-15.696%
2026-06-26	0.5749	0.645000	0.531200	0.5514	-5.647%	10,930,818	-11.552%
2026-06-25	0.6019	0.631200	0.575000	0.5844	-1.831%	1,697,096	-16.547%
2026-06-24	0.5980	0.648800	0.590100	0.5953	-1.538%	1,511,066	-18.075%
2026-06-23	0.6100	0.643500	0.590200	0.6046	-0.690%	1,384,133	-19.335%
2026-06-22	0.6132	0.639500	0.594400	0.6088	+0.479%	880,653	-19.892%
2026-06-18	0.5934	0.665900	0.570000	0.6059	+5.173%	4,637,488	-19.508%
2026-06-17	0.6043	0.654800	0.569500	0.5761	-5.044%	762,096	-15.345%
2026-06-16	0.6000	0.632900	0.599700	0.6067	+2.518%	589,774	-19.614%
2026-06-15	0.6300	0.664100	0.590000	0.5918	-6.078%	847,531	-17.590%
2026-06-12	0.6275	0.665000	0.625000	0.6301	-0.016%	527,118	-22.600%
2026-06-11	0.6340	0.665000	0.630000	0.6302	-0.615%	504,488	-22.612%
2026-06-10	0.6972	0.697200	0.634000	0.6341	-3.265%	729,883	-23.088%
2026-06-09	0.6774	0.697900	0.650200	0.6555	-0.228%	896,624	-25.599%
2026-06-08	0.7400	0.763000	0.652000	0.6570	-9.938%	801,183	-25.769%
2026-06-05	0.7600	0.765700	0.712700	0.7295	-4.603%	775,274	-33.146%
2026-06-04	0.8300	0.830000	0.745500	0.7647	-5.065%	1,122,321	-36.223%
2026-06-03	0.7900	0.857990	0.760400	0.8055	-0.849%	1,289,244	-39.454%
2026-06-02	0.8100	0.845000	0.800000	0.8124	-1.789%	452,889	-39.968%
2026-06-01	0.7622	0.837900	0.751000	0.8272	+4.352%	419,102	-41.042%
2026-05-29	0.7475	0.792700	0.715000	0.7927	+5.244%	1,426,197	-38.476%
2026-05-28	0.7624	0.770000	0.720000	0.7532	-0.712%	675,308	-35.250%
2026-05-27	0.7800	0.799900	0.745750	0.7586	-2.656%	457,725	-35.711%
2026-05-26	0.7900	0.819900	0.761900	0.7793	+0.180%	902,664	-37.418%
2026-05-22	0.7280	0.817600	0.711600	0.7779	+5.851%	822,818	-37.306%
2026-05-21	0.7497	0.760500	0.706100	0.7349	-3.518%	495,760	-33.637%
2026-05-20	0.7530	0.775400	0.680000	0.7617	+1.102%	867,147	-35.972%
2026-05-19	0.7310	0.763599	0.712301	0.7534	+1.577%	739,631	-35.267%
2026-05-18	0.7900	0.790000	0.715000	0.7417	-4.654%	525,273	-34.246%
2026-05-15	0.7700	0.797800	0.730000	0.7779	-2.543%	705,512	-37.306%
2026-05-14	0.7900	0.800000	0.731800	0.7982	+2.425%	751,891	-38.900%
2026-05-13	0.7428	0.813000	0.742300	0.7793	-3.168%	731,246	-37.418%
2026-05-12	0.7040	0.819900	0.680000	0.8048	+10.641%	1,246,164	-39.401%
2026-05-11	0.7500	0.780000	0.674500	0.7274	+10.212%	1,638,514	-32.953%
2026-05-08	0.7350	0.759000	0.650200	0.6600	-10.436%	1,009,198	-26.106%
2026-05-07	0.7500	0.759200	0.726800	0.7369	-1.458%	411,787	-33.817%
2026-05-06	0.7200	0.750000	0.700000	0.7478	+3.890%	748,768	-34.782%
2026-05-05	0.6560	0.735500	0.648001	0.7198	+13.462%	1,354,613	-32.245%
2026-05-04	0.6993	0.700000	0.610600	0.6344	-6.500%	1,603,458	-23.124%
2026-05-01	0.6601	0.707600	0.647900	0.6785	+3.873%	771,127	-28.121%
2026-04-30	0.6301	0.696400	0.630100	0.6532	+1.634%	1,088,711	-25.337%
2026-04-29	0.7501	0.764700	0.620000	0.6427	-13.893%	1,569,591	-24.117%
2026-04-28	0.9294	0.929900	0.550000	0.7464	-19.725%	4,188,303	-34.660%
2026-04-27	0.9019	0.949900	0.876600	0.9298	+0.595%	1,290,716	-47.548%
2026-04-24	0.8500	0.943000	0.841800	0.9243	+8.004%	1,465,684	-47.236%
2026-04-23	0.9149	0.914900	0.844900	0.8558	-5.027%	459,047	-43.012%
2026-04-22	0.8853	0.965499	0.880000	0.9011	+0.122%	789,899	-45.877%
2026-04-21	0.8076	0.928700	0.783000	0.9000	+9.769%	1,601,064	-45.811%
2026-04-20	0.8466	0.872200	0.806000	0.8199	-4.027%	1,123,884	-40.517%
2026-04-17	0.8681	0.889900	0.840200	0.8543	-0.199%	425,585	-42.912%
2026-04-16	0.8653	0.899900	0.836100	0.8560	-1.280%	477,884	-43.026%
2026-04-15	0.8600	0.890100	0.840000	0.8671	-1.834%	468,325	-43.755%
2026-04-14	0.9100	0.920500	0.865800	0.8833	-2.290%	678,472	-44.787%
2026-04-13	0.8500	0.915100	0.840100	0.9040	+3.908%	575,885	-46.051%
2026-04-10	0.8479	0.880900	0.830480	0.8700	+1.198%	513,302	-43.943%
2026-04-09	0.8440	0.889900	0.844000	0.8597	-1.995%	600,939	-43.271%
2026-04-08	0.8321	0.887500	0.787100	0.8772	+13.922%	1,659,875	-44.403%
2026-04-07	0.7841	0.799000	0.754000	0.7700	-4.997%	478,040	-36.662%
2026-04-06	0.8293	0.866400	0.795400	0.8105	-1.769%	997,162	-39.827%
2026-04-02	0.7000	0.843100	0.682000	0.8251	+14.932%	1,872,403	-40.892%
2026-04-01	0.7100	0.730000	0.643700	0.7179	+2.880%	2,582,155	-32.066%
2026-03-31	0.6468	0.697800	0.620000	0.6978	+10.359%	1,367,236	-30.109%
2026-03-30	0.6204	0.648100	0.600100	0.6323	+2.679%	725,551	-22.869%
2026-03-27	0.6363	0.685200	0.601200	0.6158	-3.871%	768,314	-20.802%
2026-03-26	0.6500	0.686900	0.629950	0.6406	-1.628%	810,094	-23.868%
2026-03-25	0.7063	0.719900	0.635000	0.6512	-8.139%	1,126,317	-25.107%
2026-03-24	0.6020	0.725500	0.591000	0.7089	+15.156%	3,581,463	-31.203%
2026-03-23	0.5943	0.648400	0.580200	0.6156	+6.138%	1,862,379	-20.776%
2026-03-20	0.6655	0.665500	0.580000	0.5800	-13.394%	2,806,602	-15.914%
2026-03-19	0.6585	0.680000	0.636400	0.6697	+0.722%	756,869	-27.176%
2026-03-18	0.7002	0.704000	0.660000	0.6649	-6.074%	1,005,251	-26.651%
2026-03-17	0.6533	0.712400	0.636400	0.7079	+6.692%	876,583	-31.106%
2026-03-16	0.6639	0.671450	0.627000	0.6635	-0.166%	992,046	-26.496%
2026-03-13	0.6200	0.671000	0.613850	0.6646	+7.021%	997,834	-26.618%
2026-03-12	0.6241	0.640400	0.607800	0.6210	-3.361%	1,762,339	-21.465%
2026-03-11	0.6307	0.642900	0.597400	0.6426	+1.742%	1,414,916	-24.105%
2026-03-10	0.6700	0.675000	0.623500	0.6316	-5.844%	1,432,777	-22.783%
2026-03-09	0.6717	0.690000	0.640700	0.6708	-1.512%	1,615,078	-27.296%
2026-03-06	0.6900	0.690000	0.663700	0.6811	-3.404%	2,093,340	-28.395%
2026-03-05	0.7000	0.712900	0.671400	0.7051	-0.184%	1,349,790	-30.833%
2026-03-04	0.7320	0.738100	0.691900	0.7064	-4.463%	2,447,407	-30.960%
2026-03-03	0.7600	0.777700	0.730000	0.7394	-5.144%	1,447,608	-34.041%
2026-03-02	0.7936	0.809000	0.765000	0.7795	-2.489%	913,783	-37.434%
2026-02-27	0.8000	0.843700	0.741000	0.7994	-0.150%	2,156,607	-38.992%
2026-02-26	0.8181	0.840000	0.766400	0.8006	-1.622%	915,623	-39.083%
2026-02-25	0.7800	0.832700	0.742600	0.8138	+4.925%	1,481,374	-40.071%
2026-02-24	0.8127	0.819400	0.770000	0.7756	-4.459%	1,441,872	-37.120%
2026-02-23	0.8480	0.862500	0.810000	0.8118	-4.941%	1,704,772	-39.924%
2026-02-20	0.9042	0.904200	0.845000	0.8540	-5.552%	1,302,204	-42.892%
2026-02-19	0.9357	0.940900	0.874500	0.9042	-4.570%	1,236,046	-46.063%
2026-02-18	0.8900	0.955000	0.889500	0.9475	+7.426%	1,839,712	-48.528%
2026-02-17	0.9441	0.974100	0.860750	0.8820	-7.818%	1,402,527	-44.705%
2026-02-13	0.9129	0.986500	0.912900	0.9568	+5.456%	1,073,524	-49.028%
2026-02-12	0.9000	0.939900	0.862600	0.9073	+0.800%	1,984,059	-46.247%
2026-02-11	0.9016	0.918250	0.850000	0.9001	+0.011%	2,209,465	-45.817%
2026-02-10	0.9800	0.980000	0.819900	0.9000	-9.100%	9,951,599	-45.811%
2026-02-09	1.1300	1.160000	0.910001	0.9901	-19.504%	6,195,017	-50.742%
2026-02-06	1.1800	1.245000	1.180000	1.2300	+4.237%	2,406,647	-60.350%
2026-02-05	1.1700	1.210000	1.135000	1.1800	0.000%	1,531,284	-58.669%
2026-02-04	1.2200	1.230000	1.130000	1.1800	-1.667%	2,242,926	-58.669%
2026-02-03	1.2500	1.340000	1.160000	1.2000	-3.226%	2,709,249	-59.358%
2026-02-02	1.3800	1.480000	1.230000	1.2400	+2.479%	7,407,368	-60.669%
2026-01-30	1.2200	1.237000	1.160000	1.2100	+0.833%	1,053,963	-59.694%
2026-01-29	1.2900	1.295000	1.190000	1.2000	-6.250%	921,604	-59.358%
2026-01-28	1.2800	1.358600	1.260500	1.2800	0.000%	1,512,610	-61.898%
2026-01-27	1.1700	1.290000	1.125000	1.2800	+9.402%	2,698,706	-61.898%
2026-01-26	1.2700	1.275000	1.145000	1.1700	-7.143%	2,628,228	-58.316%
2026-01-23	1.2600	1.320000	1.250000	1.2600	+0.800%	1,094,369	-61.294%
2026-01-22	1.1100	1.270000	1.110000	1.2500	+12.613%	2,616,796	-60.984%
2026-01-21	1.1800	1.180000	1.090000	1.1100	-5.128%	2,518,039	-56.063%
2026-01-20	1.1900	1.230000	1.150000	1.1700	-4.098%	4,247,641	-58.316%
2026-01-16	1.1900	1.230000	1.160000	1.2200	+2.521%	1,201,511	-60.025%
2026-01-15	1.1500	1.210000	1.150000	1.1900	+2.586%	553,183	-59.017%
2026-01-14	1.1700	1.190000	1.135000	1.1600	-0.855%	944,888	-57.957%
2026-01-13	1.1800	1.210000	1.160000	1.1700	-1.681%	1,095,670	-58.316%
2026-01-12	1.1900	1.215000	1.135000	1.1900	+0.847%	1,560,216	-59.017%
2026-01-09	1.2000	1.220000	1.160000	1.1800	-2.479%	611,775	-58.669%
2026-01-08	1.1700	1.230000	1.150000	1.2100	+4.310%	1,159,581	-59.694%
2026-01-07	1.1100	1.180000	1.100000	1.1600	+5.455%	2,165,183	-57.957%
2026-01-06	1.1100	1.160000	1.080000	1.1000	-0.901%	1,843,574	-55.664%
2026-01-05	1.0400	1.220000	1.020000	1.1100	+5.714%	5,278,085	-56.063%
2026-01-02	1.0800	1.080000	1.040000	1.0500	-1.869%	999,006	-53.552%
2025-12-31	1.0700	1.090000	1.055000	1.0700	0.000%	1,473,948	-54.421%
2025-12-30	1.1200	1.145000	1.070000	1.0700	-4.464%	1,654,321	-54.421%
2025-12-29	1.1500	1.200000	1.110000	1.1200	-3.448%	3,222,994	-56.455%
2025-12-26	1.1400	1.185000	1.140000	1.1600	+0.870%	1,106,435	-57.957%
2025-12-24	1.1200	1.180000	1.120000	1.1500	+0.877%	645,409	-57.591%
2025-12-23	1.1800	1.180000	1.130000	1.1400	-4.202%	1,025,129	-57.219%
2025-12-22	1.1500	1.220000	1.110000	1.1900	+0.847%	3,342,384	-59.017%
2025-12-19	1.1500	1.210000	1.120000	1.1800	+2.609%	4,601,944	-58.669%
2025-12-18	1.1600	1.220000	1.135000	1.1500	-1.709%	1,461,942	-57.591%
2025-12-17	1.1100	1.219900	1.095000	1.1700	+5.405%	2,751,168	-58.316%
2025-12-16	1.1700	1.180000	1.100100	1.1100	-5.128%	1,271,486	-56.063%
2025-12-15	1.1900	1.239900	1.145000	1.1700	+4.464%	2,726,471	-58.316%
2025-12-12	1.0900	1.145000	1.090000	1.1200	+2.752%	1,469,179	-56.455%
2025-12-11	1.0600	1.110000	1.060000	1.0900	+3.810%	2,024,825	-55.257%
2025-12-10	1.0300	1.080000	1.025000	1.0500	+1.942%	1,757,698	-53.552%
2025-12-09	1.0200	1.050000	1.010000	1.0300	+1.980%	935,182	-52.650%
2025-12-08	1.0400	1.040000	1.000000	1.0100	-1.942%	1,678,680	-51.713%
2025-12-05	1.0700	1.088900	1.030000	1.0300	-3.738%	1,165,106	-52.650%
2025-12-04	1.0700	1.095000	1.030000	1.0700	0.000%	1,569,218	-54.421%
2025-12-03	1.0700	1.106000	1.040000	1.0700	0.000%	1,194,168	-54.421%
2025-12-02	1.1000	1.100000	1.045000	1.0700	-0.926%	1,499,594	-54.421%
2025-12-01	1.1000	1.130000	1.070000	1.0800	-1.818%	1,593,986	-54.843%
2025-11-28	1.1000	1.120000	1.070000	1.1000	+2.804%	997,053	-55.664%
2025-11-26	1.0800	1.110000	1.060000	1.0700	-0.926%	1,464,273	-54.421%
2025-11-25	1.0900	1.125300	1.060000	1.0800	0.000%	1,152,885	-54.843%
2025-11-24	1.2000	1.240000	1.080000	1.0800	-6.087%	2,230,839	-54.843%
2025-11-21	1.1200	1.190000	1.110000	1.1500	+3.604%	1,562,260	-57.591%
2025-11-20	1.2400	1.257500	1.095000	1.1100	-7.500%	2,010,516	-56.063%
2025-11-19	1.1900	1.205000	1.130000	1.2000	0.000%	1,206,129	-59.358%
2025-11-18	1.2700	1.270000	1.170000	1.2000	-4.762%	1,161,638	-59.358%
2025-11-17	1.3700	1.370000	1.250000	1.2600	-7.353%	1,005,921	-61.294%
2025-11-14	1.3300	1.385000	1.305000	1.3600	-2.158%	1,089,914	-64.140%
2025-11-13	1.4100	1.440000	1.360000	1.3900	-2.113%	1,236,752	-64.914%
2025-11-12	1.2700	1.455000	1.270000	1.4200	+11.811%	2,092,764	-65.655%
2025-11-11	1.2600	1.300000	1.235000	1.2700	+0.794%	986,670	-61.598%
2025-11-10	1.2000	1.310000	1.140000	1.2600	+5.000%	4,614,281	-61.294%
2025-11-07	1.1200	1.220000	1.010000	1.2000	+12.150%	4,341,001	-59.358%
2025-11-06	1.1100	1.125200	1.030000	1.0700	-3.604%	2,300,616	-54.421%
2025-11-05	1.1200	1.140000	1.080000	1.1100	0.000%	1,271,803	-56.063%
2025-11-04	1.1100	1.175000	1.080000	1.1100	0.000%	2,479,756	-56.063%
2025-11-03	1.1600	1.200000	1.100000	1.1100	-4.310%	1,528,325	-56.063%
2025-10-31	1.2800	1.280000	1.140000	1.1600	-10.078%	3,128,614	-57.957%
2025-10-30	1.3000	1.340000	1.271600	1.2900	-1.527%	1,444,293	-62.194%
2025-10-29	1.3300	1.365000	1.300000	1.3100	-2.963%	1,194,132	-62.771%
2025-10-28	1.4000	1.410000	1.340000	1.3500	-3.571%	1,013,963	-63.874%
2025-10-27	1.4400	1.470000	1.382000	1.4000	-2.778%	1,217,867	-65.164%
2025-10-24	1.5200	1.520000	1.440000	1.4400	-4.000%	746,863	-66.132%
2025-10-23	1.5000	1.500000	1.420000	1.5000	0.000%	1,368,061	-67.487%
2025-10-22	1.3800	1.640000	1.380000	1.5000	+8.696%	6,852,172	-67.487%
2025-10-21	1.3500	1.410000	1.320000	1.3800	+2.222%	1,396,069	-64.659%
2025-10-20	1.3100	1.350000	1.300000	1.3500	+3.053%	1,194,678	-63.874%
2025-10-17	1.3300	1.340000	1.295000	1.3100	-1.504%	781,142	-62.771%
2025-10-16	1.3900	1.445000	1.330000	1.3300	-3.623%	1,557,376	-63.331%
2025-10-15	1.3300	1.405000	1.330000	1.3800	+3.759%	1,025,572	-64.659%
2025-10-14	1.3300	1.340000	1.290000	1.3300	-0.746%	1,992,524	-63.331%
2025-10-13	1.3400	1.379800	1.310000	1.3400	0.000%	1,286,020	-63.604%
2025-10-10	1.4100	1.430000	1.331000	1.3400	-4.286%	1,511,773	-63.604%
2025-10-09	1.4000	1.465000	1.380000	1.4000	-1.408%	1,406,856	-65.164%
2025-10-08	1.4300	1.450000	1.390000	1.4200	-0.699%	1,538,329	-65.655%
2025-10-07	1.4900	1.490000	1.420000	1.4300	-3.378%	1,987,244	-65.895%
2025-10-06	1.5700	1.570000	1.480000	1.4800	-5.128%	2,059,793	-67.047%
2025-10-03	1.5600	1.610000	1.555000	1.5600	+1.299%	973,796	-68.737%
2025-10-02	1.5600	1.590000	1.530000	1.5400	-1.282%	1,171,456	-68.331%
2025-10-01	1.5800	1.600000	1.500000	1.5600	-1.266%	1,680,705	-68.737%
2025-09-30	1.6100	1.640000	1.535000	1.5800	-2.469%	2,295,740	-69.133%
2025-09-29	1.5700	1.690000	1.540000	1.6200	+5.195%	1,584,268	-69.895%
2025-09-26	1.5600	1.593900	1.530000	1.5400	-1.282%	1,393,494	-68.331%
2025-09-25	1.6500	1.660000	1.540000	1.5600	-5.455%	1,522,028	-68.737%
2025-09-24	1.6400	1.675000	1.601100	1.6500	+0.610%	1,100,010	-70.442%
2025-09-23	1.6900	1.765000	1.630000	1.6400	-0.606%	2,371,052	-70.262%
2025-09-22	1.6800	1.800000	1.620000	1.6500	+7.843%	3,145,286	-70.442%
2025-09-19	1.5000	1.540000	1.474000	1.5300	+2.685%	4,825,120	-68.124%
2025-09-18	1.4300	1.550000	1.430000	1.4900	+3.472%	2,692,324	-67.268%
2025-09-17	1.4500	1.490000	1.420000	1.4400	-3.356%	3,192,170	-66.132%
2025-09-16	1.6000	1.609900	1.470000	1.4900	-8.025%	4,472,431	-67.268%
2025-09-15	1.7200	1.730000	1.421100	1.6200	-24.651%	12,779,468	-69.895%
2025-09-12	2.1000	2.170000	2.020000	2.1500	+1.415%	2,377,572	-77.316%
2025-09-11	1.9600	2.125000	1.960000	2.1200	+8.718%	1,097,489	-76.995%
2025-09-10	1.9200	2.060000	1.860000	1.9500	+2.094%	1,761,878	-74.990%
2025-09-09	1.8600	1.970000	1.840000	1.9100	+2.688%	1,181,384	-74.466%
2025-09-08	1.8200	1.880000	1.760000	1.8600	+2.198%	1,127,390	-73.780%
2025-09-05	1.8500	1.950000	1.800000	1.8200	-2.151%	1,019,934	-73.203%
2025-09-04	1.8200	1.860000	1.789800	1.8600	+2.198%	547,847	-73.780%
2025-09-03	1.7900	1.840000	1.790000	1.8200	+0.552%	646,813	-73.203%
2025-09-02	1.7800	1.870000	1.780000	1.8100	+0.556%	862,040	-73.055%
2025-08-29	1.7700	1.839900	1.770000	1.8000	+1.124%	848,773	-72.906%
2025-08-28	1.8100	1.810000	1.750000	1.7800	-1.657%	465,912	-72.601%
2025-08-27	1.7600	1.819300	1.740000	1.8100	+2.550%	561,138	-73.055%
2025-08-26	1.8400	1.840000	1.720000	1.7650	-4.076%	751,279	-72.368%
2025-08-25	1.8600	1.890000	1.770000	1.8400	-1.075%	1,844,200	-73.495%
2025-08-22	1.7300	1.865900	1.730000	1.8600	+9.412%	993,464	-73.780%
2025-08-21	1.7200	1.720000	1.674600	1.7000	-1.163%	510,049	-71.312%
2025-08-20	1.8220	1.830000	1.700000	1.7200	-3.911%	1,162,375	-71.645%
2025-08-19	1.8300	1.865000	1.760000	1.7900	-1.105%	648,622	-72.754%
2025-08-18	1.8500	1.889900	1.770000	1.8100	-2.162%	860,544	-73.055%
2025-08-15	1.8900	1.920000	1.821100	1.8500	-0.538%	755,347	-73.638%
2025-08-14	1.8300	1.920000	1.730000	1.8600	0.000%	1,614,768	-73.780%
2025-08-13	1.7900	1.910000	1.780000	1.8600	+5.085%	1,158,521	-73.780%
2025-08-12	1.6400	1.810000	1.640000	1.7700	+8.589%	1,577,412	-72.446%
2025-08-11	1.6400	1.653900	1.580000	1.6300	0.000%	748,657	-70.080%
2025-08-08	1.7000	1.700000	1.590000	1.6300	-1.212%	1,421,636	-70.080%
2025-08-07	1.5900	1.670000	1.580000	1.6500	+5.096%	1,104,796	-70.442%
2025-08-06	1.5200	1.620000	1.510000	1.5700	+3.289%	1,019,198	-68.936%
2025-08-05	1.5300	1.560000	1.475000	1.5200	0.000%	1,367,165	-67.914%
2025-08-04	1.5500	1.580900	1.520000	1.5200	-1.299%	856,527	-67.914%
2025-08-01	1.5600	1.599700	1.520000	1.5400	-1.911%	1,084,718	-68.331%
2025-07-31	1.5800	1.625000	1.500000	1.5700	-1.875%	1,995,393	-68.936%
2025-07-30	1.6800	1.690000	1.590000	1.6000	-4.762%	1,015,118	-69.519%
2025-07-29	1.7800	1.780000	1.670000	1.6800	-4.545%	1,154,668	-70.970%
2025-07-28	1.8200	1.880000	1.740100	1.7600	-5.882%	1,045,997	-72.290%
2025-07-25	1.8700	1.905600	1.840000	1.8700	-1.058%	1,035,277	-73.920%
2025-07-24	1.9000	1.902100	1.770000	1.8900	-2.073%	1,280,270	-74.196%
2025-07-23	1.8600	1.939300	1.835000	1.9300	+4.891%	1,417,882	-74.731%
2025-07-22	1.7100	1.850000	1.695000	1.8400	+8.876%	1,997,290	-73.495%
2025-07-21	1.5400	1.695000	1.531800	1.6900	+9.032%	1,647,599	-71.142%
2025-07-18	1.5900	1.609900	1.530000	1.5500	-1.274%	918,962	-68.535%
2025-07-17	1.6000	1.620000	1.560000	1.5700	-1.258%	955,154	-68.936%
2025-07-16	1.5500	1.640000	1.550000	1.5900	+2.581%	944,788	-69.327%
2025-07-15	1.6200	1.705000	1.550000	1.5500	-3.727%	1,629,778	-68.535%
2025-07-14	1.5800	1.640000	1.560000	1.6100	+1.258%	1,191,549	-69.708%
2025-07-11	1.6200	1.630000	1.535000	1.5900	-1.242%	1,021,878	-69.327%
2025-07-10	1.6100	1.720000	1.580000	1.6100	+1.258%	2,050,591	-69.708%
2025-07-09	1.6200	1.700000	1.560000	1.5900	-1.852%	1,129,085	-69.327%
2025-07-08	1.6000	1.710000	1.580000	1.6200	+1.887%	1,037,377	-69.895%
2025-07-07	1.6800	1.688700	1.570000	1.5900	-4.217%	1,132,371	-69.327%
2025-07-03	1.6700	1.690000	1.630000	1.6600	0.000%	751,364	-70.620%
2025-07-02	1.6400	1.685000	1.605000	1.6600	0.000%	1,421,720	-70.620%
2025-07-01	1.5200	1.680000	1.501900	1.6600	+9.211%	1,585,846	-70.620%
2025-06-30	1.5000	1.535000	1.470000	1.5200	+2.013%	1,586,412	-67.914%
2025-06-27	1.5200	1.530000	1.460000	1.4900	-0.667%	2,285,172	-67.268%
2025-06-26	1.5600	1.600000	1.490000	1.5000	-1.961%	1,406,391	-67.487%
2025-06-25	1.6900	1.690000	1.500000	1.5300	-8.383%	1,852,872	-68.124%
2025-06-24	1.6300	1.690000	1.590000	1.6700	+3.086%	2,292,492	-70.796%
2025-06-23	1.6000	1.685000	1.585000	1.6200	+1.887%	1,528,129	-69.895%
2025-06-20	1.6700	1.700000	1.584000	1.5900	-3.636%	3,294,716	-69.327%
2025-06-18	1.7000	1.765000	1.650000	1.6500	-2.941%	1,347,244	-70.442%
2025-06-17	1.7000	1.730000	1.650000	1.7000	-0.585%	1,413,469	-71.312%
2025-06-16	1.6200	1.750000	1.600000	1.7100	+5.556%	1,577,852	-71.480%
2025-06-13	1.6700	1.705000	1.610000	1.6200	-4.706%	1,106,089	-69.895%
2025-06-12	1.7100	1.770000	1.675000	1.7000	-0.585%	942,055	-71.312%
2025-06-11	1.8700	1.900000	1.710000	1.7100	-8.556%	1,502,137	-71.480%
2025-06-10	1.9000	1.940000	1.860000	1.8700	-1.058%	846,601	-73.920%
2025-06-09	1.7900	1.900000	1.790000	1.8900	+6.780%	1,436,369	-74.196%
2025-06-06	1.6900	1.800000	1.690000	1.7700	+5.357%	1,269,802	-72.446%
2025-06-05	1.7100	1.715000	1.640000	1.6800	-2.326%	1,066,256	-70.970%
2025-06-04	1.7600	1.810000	1.710000	1.7200	-3.371%	1,220,458	-71.645%
2025-06-03	1.8100	1.845000	1.710000	1.7800	-1.111%	1,528,858	-72.601%
2025-06-02	1.8700	1.900000	1.710000	1.8000	-3.743%	1,633,089	-72.906%
2025-05-30	1.8800	1.915000	1.825000	1.8700	+0.538%	1,867,833	-73.920%
2025-05-29	1.9100	1.920000	1.815000	1.8600	-2.618%	1,012,349	-73.780%
2025-05-28	1.9700	2.020000	1.900000	1.9100	-5.446%	932,385	-74.466%
2025-05-27	1.8600	2.040000	1.860000	2.0200	+8.021%	1,475,965	-75.856%
2025-05-23	1.9200	1.969000	1.845000	1.8700	-2.604%	1,268,629	-73.920%
2025-05-22	1.9500	1.970000	1.880000	1.9200	-1.538%	1,281,362	-74.599%
2025-05-21	2.0700	2.080000	1.925000	1.9500	-6.699%	2,229,833	-74.990%
2025-05-20	2.1000	2.220000	2.070000	2.0900	+0.966%	2,352,148	-76.665%
2025-05-19	1.9300	2.080000	1.900600	2.0700	+5.076%	2,290,265	-76.440%
2025-05-16	1.8400	2.055000	1.835600	1.9700	+9.444%	4,024,370	-75.244%
2025-05-15	1.7000	1.810000	1.650000	1.8000	+9.091%	3,224,860	-72.906%
2025-05-14	1.7300	1.760000	1.565000	1.6500	-5.172%	2,883,034	-70.442%
2025-05-13	1.8000	1.900000	1.735000	1.7400	-1.695%	3,489,661	-71.971%
2025-05-12	1.7000	1.840000	1.660000	1.7700	+12.025%	4,620,919	-72.446%
2025-05-09	1.5700	1.650000	1.500000	1.5800	+2.597%	4,456,397	-69.133%
2025-05-08	1.4150	1.610000	1.390000	1.5400	+6.207%	9,802,079	-68.331%
2025-05-07	2.0000	2.040000	1.300000	1.4500	-47.653%	31,191,158	-66.366%
2025-05-06	2.9000	2.970000	2.730000	2.7700	-4.483%	2,137,752	-82.394%
2025-05-05	3.0400	3.040000	2.885000	2.9000	-4.290%	2,041,252	-83.183%
2025-05-02	2.9500	3.065100	2.920000	3.0300	+3.767%	1,770,768	-83.904%
2025-05-01	3.0000	3.015000	2.880000	2.9200	-3.947%	1,454,167	-83.298%
2025-04-30	2.9400	3.125000	2.890000	3.0400	+2.357%	2,953,357	-83.957%
2025-04-29	2.9300	2.970000	2.840000	2.9700	+0.678%	1,218,071	-83.579%
2025-04-28	2.9300	3.000000	2.865000	2.9500	+0.340%	1,346,294	-83.468%
2025-04-25	3.1000	3.115000	2.850000	2.9400	-4.235%	1,429,200	-83.412%
2025-04-24	2.9000	3.110000	2.835000	3.0700	+4.068%	2,094,994	-84.114%
2025-04-23	3.0800	3.179100	2.910000	2.9500	-3.909%	1,485,549	-83.468%
2025-04-22	3.0200	3.175000	2.990000	3.0700	+1.656%	2,247,160	-84.114%
2025-04-21	2.9400	3.045000	2.850000	3.0200	+1.684%	1,130,436	-83.851%
2025-04-17	2.7100	3.026300	2.690000	2.9700	+10.409%	2,171,186	-83.579%
2025-04-16	2.9100	2.960000	2.680000	2.6900	-8.191%	1,661,522	-81.870%
2025-04-15	3.0300	3.100000	2.910000	2.9300	-3.934%	1,790,403	-83.355%
2025-04-14	3.2300	3.230000	3.030000	3.0500	-5.573%	1,448,501	-84.010%
2025-04-11	3.3600	3.360000	3.200000	3.2300	-4.154%	1,334,239	-84.901%
2025-04-10	3.3900	3.405000	3.295000	3.3700	-1.749%	1,288,568	-85.528%