Dark

HAO
Haoxi Health Technology Limited Class A
stock NASDAQ

At Close

Aug 24, 2026 3:41:22 PM EDT

3.06USD-6.422%(-0.21)99,995

3.06Bid 3.20Ask 0.14Spread

Pre-market

Aug 24, 2026 9:26:30 AM EDT

3.22USD-1.468%(-0.05)2,569

After-hours

Aug 24, 2026 4:39:30 PM EDT

3.04USD-0.654%(-0.02)320

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	3.2500	3.4000	3.0600	3.0600	-6.422%	99,995	0.000%
2026-08-21	3.6600	3.6680	3.2600	3.2700	-11.382%	75,987	-6.422%
2026-08-20	3.8400	3.8409	3.5800	3.6900	-3.906%	80,081	-17.073%
2026-08-19	4.2000	4.3916	3.8000	3.8400	-14.477%	208,229	-20.313%
2026-08-18	4.1100	4.6700	4.0300	4.4900	+10.049%	2,173,581	-31.849%
2026-08-17	3.9900	5.4700	3.5000	4.0800	+2.513%	2,086,639	-25.000%
2026-08-14	3.5600	4.1700	3.1700	3.9800	+22.311%	1,083,634	-23.116%
2026-08-13	3.0000	3.2540	2.9640	3.2540	+3.631%	128,057	-5.962%
2026-08-12	2.7760	3.1600	2.7000	3.1400	-4.848%	207,368	-2.548%
2026-08-11	3.0880	3.4400	3.0880	3.3000	+3.774%	210,626	-7.273%
2026-08-10	3.0280	3.1980	2.9720	3.1800	+2.913%	81,816	-3.774%
2026-08-07	2.9560	3.1000	2.9200	3.0900	+3.069%	43,042	-0.971%
2026-08-06	3.1240	3.1240	2.8640	2.9980	-6.894%	49,458	+2.068%
2026-08-05	3.1500	3.2200	3.0480	3.2200	+0.625%	69,862	-4.969%
2026-08-04	3.0600	3.3600	3.0380	3.2000	-2.320%	88,317	-4.375%
2026-08-03	2.8880	3.4400	2.8020	3.2760	+11.051%	1,626,439	-6.593%
2026-07-31	2.9640	3.3400	2.9200	2.9500	-1.732%	639,554	+3.729%
2026-07-30	2.9900	3.1460	2.9400	3.0020	+0.267%	49,233	+1.932%
2026-07-29	3.0580	3.1200	2.8980	2.9940	-7.650%	55,014	+2.204%
2026-07-28	3.3380	3.3380	3.0040	3.2420	-5.811%	77,219	-5.614%
2026-07-27	3.3000	3.4500	3.2600	3.4420	+1.834%	73,907	-11.098%
2026-07-24	3.3600	3.4800	3.1780	3.3800	-2.650%	116,969	-9.467%
2026-07-23	3.6020	3.8200	3.4020	3.4720	-7.166%	249,692	-11.866%
2026-07-22	4.0400	5.6000	3.6000	3.7400	-9.135%	1,044,644	-18.182%
2026-07-21	3.8660	4.1820	3.5040	4.1160	-1.437%	124,255	-25.656%
2026-07-20	4.1800	4.3000	4.0180	4.1760	-4.658%	71,425	-26.724%
2026-07-17	4.1600	4.6640	4.1060	4.3800	-1.970%	115,357	-30.137%
2026-07-16	4.3240	4.7700	4.3200	4.4680	-2.870%	129,055	-31.513%
2026-07-15	5.0220	5.0220	4.4000	4.6000	-19.298%	311,091	-33.478%
2026-07-14	5.6220	8.5460	5.3340	5.7000	+7.345%	5,768,405	-46.316%
2026-07-13	5.1440	6.1740	4.7000	5.3100	-25.983%	453,953	-42.373%
2026-07-10	32.6000	38.0000	6.2080	7.1740	-66.477%	4,651,753	-57.346%
2026-07-09	20.4000	21.6000	19.8000	21.4000	+1.905%	136,822	-85.701%
2026-07-08	20.6000	21.8000	20.0000	21.0000	-5.405%	5,136	-85.429%
2026-07-07	20.8000	23.2000	20.0000	22.2000	+0.909%	14,080	-86.216%
2026-07-06	20.0000	23.5980	19.6760	22.0000	+4.762%	20,662	-86.091%
2026-07-02	20.0000	21.0000	19.5000	21.0000	+0.962%	37,428	-85.429%
2026-07-01	19.8240	21.4000	19.4480	20.8000	+0.971%	11,042	-85.288%
2026-06-30	19.7820	23.4000	19.0000	20.6000	+0.980%	118,210	-85.146%
2026-06-29	20.6000	20.6000	20.0000	20.4000	-1.923%	1,734	-85.000%
2026-06-26	20.6000	21.2000	20.0000	20.8000	-2.804%	2,393	-85.288%
2026-06-25	21.6000	21.6000	19.6000	21.4000	-3.604%	5,966	-85.701%
2026-06-24	21.6000	22.4000	21.4000	22.2000	-3.478%	7,498	-86.216%
2026-06-23	22.0000	23.8000	20.8000	23.0000	+2.679%	70,099	-86.696%
2026-06-22	22.8000	23.0000	21.0000	22.4000	-5.085%	6,752	-86.339%
2026-06-18	20.8000	23.8000	20.4000	23.6000	+9.259%	11,236	-87.034%
2026-06-17	20.4000	24.0000	19.4000	21.6000	+1.887%	216,401	-85.833%
2026-06-16	20.6000	22.4000	19.7760	21.2000	+2.415%	10,229	-85.566%
2026-06-15	18.7700	20.8000	18.4100	20.7000	+8.947%	8,716	-85.217%
2026-06-12	19.2000	20.0000	18.2200	19.0000	-9.524%	8,663	-83.895%
2026-06-11	21.0000	22.9000	19.2020	21.0000	-7.080%	28,255	-85.429%
2026-06-10	19.0000	23.6000	18.4020	22.6000	+15.542%	103,195	-86.460%
2026-06-09	19.0000	22.0000	17.0000	19.5600	+1.864%	345,862	-84.356%
2026-06-08	17.6400	40.8000	16.0860	19.2020	+8.523%	250,551	-84.064%
2026-06-05	22.4000	22.4000	16.8000	17.6940	-26.275%	23,978	-82.706%
2026-06-04	20.8000	24.0000	20.2000	24.0000	+10.092%	5,618	-87.250%
2026-06-03	24.4000	24.4000	20.6000	21.8000	-11.382%	7,129	-85.963%
2026-06-02	25.0000	26.6000	23.4000	24.6000	+1.653%	11,595	-87.561%
2026-06-01	20.4000	25.3000	20.3000	24.2000	+15.238%	19,011	-87.355%
2026-05-29	20.0000	21.2000	18.0000	21.0000	+2.941%	11,861	-85.429%
2026-05-28	17.6660	21.2000	17.6660	20.4000	+3.176%	10,098	-85.000%
2026-05-27	18.2000	19.8460	15.6000	19.7720	-9.303%	23,595	-84.524%
2026-05-26	22.2000	22.9940	20.3000	21.8000	-18.657%	25,942	-85.963%
2026-05-22	27.0000	27.0000	24.4000	26.8000	-12.987%	29,788	-88.582%
2026-05-21	32.6000	33.0000	27.8000	30.8000	-14.672%	24,410	-90.065%
2026-05-20	38.6560	42.4960	31.2320	36.0960	+0.714%	128,571	-91.523%
2026-05-19	38.9120	42.4960	33.0240	35.8400	-21.348%	339,972	-91.462%
2026-05-18	52.9920	52.9920	40.7040	45.5680	-20.889%	38,134	-93.285%
2026-05-15	52.7360	62.7200	52.7360	57.6000	-14.449%	41,125	-94.688%
2026-05-14	70.4000	71.9360	59.6480	67.3280	-23.768%	62,287	-95.455%
2026-05-13	86.7840	97.2800	71.9360	88.3200	-15.233%	97,479	-96.535%
2026-05-12	102.4000	106.4960	92.6720	104.1920	-9.556%	169,758	-97.063%
2026-05-11	162.5600	169.9840	103.1680	115.2000	-93.836%	106,064	-97.344%
2026-05-08	1,758.2080	1,920.0000	1,638.4000	1,868.8000	+3.107%	3	-99.836%
2026-05-07	1,921.7920	2,158.8480	1,702.4000	1,812.4800	+5.672%	12	-99.831%
2026-05-06	1,894.4000	1,894.4000	1,715.2000	1,715.2000	-1.019%	4	-99.822%
2026-05-05	1,792.0000	1,887.2320	1,615.6160	1,732.8640	-4.809%	15	-99.823%
2026-05-04	1,856.5120	1,953.2800	1,690.1120	1,820.4160	-3.905%	12	-99.832%
2026-05-01	1,761.2800	1,996.8000	1,332.7360	1,894.4000	+2.069%	79	-99.838%
2026-04-30	2,432.0000	2,432.0000	1,152.0000	1,856.0000	-23.684%	188	-99.835%
2026-04-29	2,764.8000	2,764.8000	2,229.7600	2,432.0000	-10.377%	21	-99.874%
2026-04-28	2,892.8000	2,892.8000	2,662.4000	2,713.6000	-4.505%	3	-99.887%
2026-04-27	2,969.6000	3,020.8000	2,688.0000	2,841.6000	-2.632%	7	-99.892%
2026-04-24	2,944.0000	2,944.0000	2,739.2000	2,918.4000	+3.636%	3	-99.895%
2026-04-23	2,867.2000	2,944.0000	2,585.8560	2,816.0000	-4.348%	4	-99.891%
2026-04-22	2,867.2000	3,020.8000	2,764.8000	2,944.0000	+3.604%	47	-99.896%
2026-04-21	2,854.4000	2,854.4000	2,739.4560	2,841.6000	+0.909%	0.904688	-99.892%
2026-04-20	2,790.4000	2,892.8000	2,764.8000	2,816.0000	-1.786%	2	-99.891%
2026-04-17	2,880.0000	2,880.0000	2,867.2000	2,867.2000	+1.818%	0.448438	-99.893%
2026-04-16	2,841.6000	2,867.2000	2,790.4000	2,816.0000	-1.786%	3	-99.891%
2026-04-15	2,892.8000	2,905.6000	2,764.8000	2,867.2000	-0.885%	0.953548	-99.893%
2026-04-14	2,918.4000	2,918.4000	2,764.8000	2,892.8000	+4.630%	0.737109	-99.894%
2026-04-13	2,764.8000	2,905.6000	2,688.0000	2,764.8000	+0.935%	0.85528	-99.889%
2026-04-10	2,867.2000	2,867.2000	2,636.8000	2,739.2000	-3.604%	3	-99.888%
2026-04-09	2,790.4000	2,867.2000	2,739.2000	2,841.6000	+2.778%	0.701953	-99.892%
2026-04-08	2,867.2000	2,867.2000	2,662.4000	2,764.8000	+5.882%	0.992502	-99.889%
2026-04-07	2,790.4000	2,918.4000	2,611.2000	2,611.2000	-2.857%	2	-99.883%
2026-04-06	2,636.8000	2,855.6800	2,636.8000	2,688.0000	+3.960%	1	-99.886%
2026-04-02	2,662.4000	2,739.2000	2,585.6000	2,585.6000	-2.885%	0.679688	-99.882%
2026-04-01	2,585.6000	2,739.2000	2,585.6000	2,662.4000	+1.961%	2	-99.885%
2026-03-31	2,585.6000	2,713.6000	2,585.6000	2,611.2000	-2.857%	1	-99.883%
2026-03-30	2,713.6000	2,790.4000	2,688.0000	2,688.0000	-5.405%	7	-99.886%
2026-03-27	3,033.6000	3,033.6000	2,483.2000	2,841.6000	-14.615%	31	-99.892%
2026-03-26	3,148.8000	3,328.0000	3,097.6000	3,328.0000	+4.000%	2	-99.908%
2026-03-25	3,020.8000	3,353.6000	3,020.8000	3,200.0000	-1.575%	7	-99.904%
2026-03-24	3,200.0000	3,328.0000	3,200.0000	3,251.2000	+0.794%	3	-99.906%
2026-03-23	3,123.2000	3,240.4480	3,072.0000	3,225.6000	+8.155%	11	-99.905%
2026-03-20	2,944.0000	3,123.2000	2,816.0000	2,982.4000	-0.851%	7	-99.897%
2026-03-19	2,824.1920	3,072.0000	2,824.1920	3,008.0000	+1.284%	3	-99.898%
2026-03-18	2,918.4000	3,123.2000	2,918.4000	2,969.8560	+1.763%	4	-99.897%
2026-03-17	2,764.8000	2,918.4000	2,764.8000	2,918.4000	+3.636%	0.866016	-99.895%
2026-03-16	2,790.4000	2,817.5360	2,790.4000	2,816.0000	-6.780%	0.203906	-99.891%
2026-03-13	3,020.8000	3,020.8000	3,020.8000	3,020.8000	-0.034%	0.355469	-99.899%
2026-03-12	3,021.8240	3,021.8240	3,021.8240	3,021.8240	+2.643%	0.302734	-99.899%
2026-03-11	2,867.2000	2,944.0000	2,867.2000	2,944.0000	-0.862%	0.125437	-99.896%
2026-03-10	2,995.2000	2,995.2000	2,969.6000	2,969.6000	+2.655%	2	-99.897%
2026-03-09	2,841.6000	2,892.8000	2,841.6000	2,892.8000	-5.833%	0.869141	-99.894%
2026-03-06	2,790.4000	3,084.8000	2,790.4000	3,072.0000	+9.091%	2	-99.900%
2026-03-05	2,841.6000	2,841.6000	2,816.0000	2,816.0000	-4.348%	0.670859	-99.891%
2026-03-04	2,867.2000	2,944.0000	2,817.2800	2,944.0000	+3.604%	3	-99.896%
2026-03-03	3,072.0000	3,200.0000	2,841.6000	2,841.6000	-13.619%	11	-99.892%
2026-02-27	2,995.7120	3,289.6000	2,995.7120	3,289.6000	+5.761%	0.544141	-99.907%
2026-02-26	3,558.4000	3,584.0000	3,110.4000	3,110.4000	-2.800%	1	-99.902%
2026-02-25	3,532.8000	3,814.4000	2,969.8560	3,200.0000	+8.686%	5	-99.904%
2026-02-24	2,944.0000	2,944.2560	2,944.0000	2,944.2560	+0.886%	0.459734	-99.896%
2026-02-23	2,739.2000	2,918.4000	2,739.2000	2,918.4000	+3.636%	0.208984	-99.895%
2026-02-20	2,764.8000	2,816.0000	2,764.8000	2,816.0000	-1.786%	0.567578	-99.891%
2026-02-19	2,867.2000	2,867.2000	2,867.2000	2,867.2000	-4.274%	0.239063	-99.893%
2026-02-18	3,046.4000	3,046.4000	2,995.2000	2,995.2000	-3.306%	2	-99.898%
2026-02-17	3,123.2000	3,127.0400	3,097.6000	3,097.6000	0.000%	2	-99.901%
2026-02-13	3,148.8000	3,174.4000	2,765.0560	3,097.6000	-1.626%	9	-99.901%
2026-02-12	3,174.6560	3,200.0000	3,148.8000	3,148.8000	-0.806%	3	-99.903%
2026-02-11	3,148.8000	3,639.5520	3,148.8000	3,174.4000	+0.813%	3	-99.904%
2026-02-10	2,995.2000	3,200.0000	2,995.2000	3,148.8000	+1.653%	4	-99.903%
2026-02-09	2,841.6000	3,097.6000	2,816.0000	3,097.6000	+10.000%	11	-99.901%
2026-02-06	2,944.0000	3,097.6000	2,432.0000	2,816.0000	-10.569%	47	-99.891%
2026-02-05	3,481.6000	3,507.2000	3,097.6000	3,148.8000	-7.519%	9	-99.903%
2026-02-04	3,456.0000	3,489.2800	3,404.8000	3,404.8000	-2.920%	3	-99.910%
2026-02-03	3,481.6000	3,596.8000	3,481.6000	3,507.2000	-1.439%	4	-99.913%
2026-02-02	3,635.2000	3,673.6000	3,558.4000	3,558.4000	+0.725%	0.721875	-99.914%
2026-01-30	3,607.0400	3,671.2960	3,532.8000	3,532.8000	-2.128%	4	-99.913%
2026-01-29	3,532.8000	3,712.0000	3,532.8000	3,609.6000	0.000%	7	-99.915%
2026-01-28	3,660.8000	3,840.0000	3,584.0000	3,609.6000	-3.944%	10	-99.915%
2026-01-27	3,737.6000	3,840.0000	3,584.0000	3,757.8240	-0.818%	29	-99.919%
2026-01-26	3,840.0000	3,852.8000	3,737.6000	3,788.8000	-1.987%	3	-99.919%
2026-01-23	3,891.2000	4,121.6000	3,712.0000	3,865.6000	-3.822%	13	-99.921%
2026-01-22	3,993.6000	4,070.4000	3,891.2000	4,019.2000	-0.633%	8	-99.924%
2026-01-21	3,968.0000	4,197.8880	3,439.1040	4,044.8000	+1.282%	8	-99.924%
2026-01-20	4,096.0000	4,096.0000	3,968.0000	3,993.6000	-2.500%	9	-99.923%
2026-01-16	3,915.7760	4,352.0000	3,915.7760	4,096.0000	+6.667%	18	-99.925%
2026-01-15	3,638.2720	3,840.0000	3,609.6000	3,840.0000	+1.351%	8	-99.920%
2026-01-14	3,993.6000	4,019.2000	2,841.6000	3,788.8000	-7.500%	13	-99.919%
2026-01-13	4,019.2000	4,172.8000	3,558.4000	4,096.0000	+1.911%	28	-99.925%
2026-01-12	3,763.2000	4,172.8000	3,456.0000	4,019.2000	+7.534%	36	-99.924%
2026-01-09	3,020.8000	3,840.0000	2,880.0000	3,737.6000	+25.862%	114	-99.918%
2026-01-08	2,726.6560	3,020.8000	2,636.8000	2,969.6000	+12.610%	37	-99.897%
2026-01-07	2,659.0720	2,688.5120	2,611.2000	2,637.0560	-0.713%	7	-99.884%
2026-01-06	2,656.0000	2,656.0000	2,656.0000	2,656.0000	+0.728%	0.498438	-99.885%
2026-01-05	2,739.2000	2,816.0000	2,636.8000	2,636.8000	-0.962%	22	-99.884%
2026-01-02	2,739.2000	2,764.8000	2,662.4000	2,662.4000	-2.804%	4	-99.885%
2025-12-31	2,611.2000	2,790.4000	2,611.2000	2,739.2000	+2.885%	6	-99.888%
2025-12-30	2,560.0000	2,662.4000	2,560.0000	2,662.4000	0.000%	4	-99.885%
2025-12-29	2,585.6000	2,688.0000	2,585.6000	2,662.4000	+0.971%	3	-99.885%
2025-12-26	2,560.0000	2,662.4000	2,560.0000	2,636.8000	+1.418%	1	-99.884%
2025-12-24	2,636.8000	2,688.0000	2,585.6000	2,599.9360	+2.379%	4	-99.882%
2025-12-23	2,538.4960	2,611.2000	2,534.4000	2,539.5200	+0.040%	4	-99.880%
2025-12-22	2,486.0160	2,624.0000	2,486.0160	2,538.4960	-0.840%	9	-99.879%
2025-12-19	2,662.4000	2,764.8000	2,539.5200	2,560.0000	+1.523%	12	-99.880%
2025-12-18	2,708.2240	2,790.4000	2,483.2000	2,521.6000	-4.831%	25	-99.879%
2025-12-17	2,713.6000	2,713.6000	2,611.2000	2,649.6000	-2.358%	0.857031	-99.885%
2025-12-16	2,688.0000	2,739.2000	2,560.0000	2,713.6000	+1.923%	1	-99.887%
2025-12-15	2,688.0000	2,785.2800	2,560.0000	2,662.4000	-0.952%	16	-99.885%
2025-12-12	2,636.8000	2,867.2000	2,585.6000	2,688.0000	-1.869%	8	-99.886%
2025-12-11	2,675.2000	2,867.2000	2,560.2560	2,739.2000	+0.943%	13	-99.888%
2025-12-10	2,611.2000	2,867.2000	2,560.0000	2,713.6000	+2.021%	18	-99.887%
2025-12-09	2,498.0480	2,700.8000	2,461.6960	2,659.8400	+5.654%	5	-99.885%
2025-12-08	2,624.0000	2,739.2000	2,508.5440	2,517.5040	-1.660%	35	-99.878%
2025-12-05	2,329.8560	2,636.8000	2,329.8560	2,560.0000	-3.846%	2	-99.880%
2025-12-04	2,560.0000	2,675.2000	2,520.3200	2,662.4000	+0.971%	5	-99.885%
2025-12-03	2,662.4000	2,662.4000	2,560.2560	2,636.8000	0.000%	4	-99.884%
2025-12-02	2,483.2000	2,636.8000	2,457.6000	2,636.8000	0.000%	1	-99.884%
2025-12-01	2,547.4560	2,662.4000	2,534.4000	2,636.8000	-3.738%	4	-99.884%
2025-11-28	2,520.5760	2,739.2000	2,506.7520	2,739.2000	+11.458%	9	-99.888%
2025-11-26	2,457.6000	2,483.2000	2,420.7360	2,457.6000	+7.865%	23	-99.875%
2025-11-25	2,291.2000	2,291.2000	2,240.0000	2,278.4000	-2.198%	0.423438	-99.866%
2025-11-24	2,099.2000	2,342.4000	2,099.2000	2,329.6000	+1.111%	2	-99.869%
2025-11-21	2,304.2560	2,304.2560	2,201.6000	2,304.0000	+0.011%	2	-99.867%
2025-11-20	2,240.0000	2,303.7440	2,176.0000	2,303.7440	+5.871%	11	-99.867%
2025-11-19	2,252.8000	2,252.8000	2,113.7920	2,176.0000	-4.494%	2	-99.859%
2025-11-18	2,252.8000	2,278.4000	2,201.6000	2,278.4000	-1.111%	7	-99.866%
2025-11-17	2,329.6000	2,406.4000	2,127.3600	2,304.0000	+2.273%	4	-99.867%
2025-11-14	2,203.3920	2,329.6000	2,102.0160	2,252.8000	-2.934%	13	-99.864%
2025-11-13	2,404.6080	2,457.6000	2,176.0000	2,320.8960	-3.450%	4	-99.868%
2025-11-12	2,176.0000	2,403.8400	2,125.0560	2,403.8400	+9.186%	15	-99.873%
2025-11-11	2,370.5600	2,380.8000	2,201.6000	2,201.6000	-7.824%	5	-99.861%
2025-11-10	2,370.5600	2,483.2000	2,370.5600	2,388.4800	-4.484%	11	-99.872%
2025-11-07	2,508.0320	2,534.4000	2,380.8000	2,500.6080	-3.287%	12	-99.878%
2025-11-06	2,662.4000	2,688.0000	2,364.9280	2,585.6000	-5.607%	25	-99.882%
2025-11-05	2,688.0000	2,739.2000	2,662.4000	2,739.2000	0.000%	4	-99.888%
2025-11-04	2,662.4000	2,790.4000	2,662.4000	2,739.2000	+3.883%	8	-99.888%
2025-11-03	2,867.2000	2,867.2000	2,587.1360	2,636.8000	-9.649%	17	-99.884%
2025-10-31	2,892.8000	2,969.6000	2,841.6000	2,918.4000	-0.870%	9	-99.895%
2025-10-30	2,944.0000	3,046.4000	2,918.4000	2,944.0000	-0.862%	11	-99.896%
2025-10-29	3,020.8000	3,020.8000	2,892.8000	2,969.6000	+2.655%	2	-99.897%
2025-10-28	3,046.4000	3,097.6000	2,892.8000	2,892.8000	-5.833%	7	-99.894%
2025-10-27	3,123.2000	3,123.2000	3,020.8000	3,072.0000	-1.639%	16	-99.900%
2025-10-24	2,816.0000	3,174.4000	2,816.0000	3,123.2000	+5.172%	13	-99.902%
2025-10-23	2,944.0000	3,072.0000	2,918.4000	2,969.6000	0.000%	14	-99.897%
2025-10-22	2,918.4000	3,072.0000	2,841.6000	2,969.6000	+0.870%	12	-99.897%
2025-10-21	2,867.2000	2,995.2000	2,867.2000	2,944.0000	+2.679%	10	-99.896%
2025-10-20	2,841.6000	2,995.2000	2,765.0560	2,867.2000	-1.754%	13	-99.893%
2025-10-17	2,892.8000	2,929.6640	2,764.8000	2,918.4000	+1.786%	7	-99.895%
2025-10-16	2,867.2000	2,969.6000	2,816.0000	2,867.2000	+2.752%	11	-99.893%
2025-10-15	2,944.0000	3,046.4000	2,790.4000	2,790.4000	-4.386%	9	-99.890%
2025-10-14	3,020.8000	3,020.8000	2,841.6000	2,918.4000	-3.390%	12	-99.895%
2025-10-13	3,045.8880	3,072.0000	2,790.6560	3,020.8000	-1.667%	9	-99.899%
2025-10-10	3,225.6000	3,225.6000	2,764.8000	3,072.0000	-4.000%	27	-99.900%
2025-10-09	3,251.2000	3,302.4000	2,969.8560	3,200.0000	-3.101%	24	-99.904%
2025-10-08	3,184.6400	3,328.0000	3,125.5040	3,302.4000	0.000%	14	-99.907%
2025-10-07	3,276.8000	3,404.5440	3,187.2000	3,302.4000	+0.781%	19	-99.907%
2025-10-06	3,174.4000	3,302.4000	3,174.4000	3,276.8000	-1.538%	3	-99.907%
2025-10-03	3,302.4000	3,379.2000	3,225.6000	3,328.0000	+1.562%	9	-99.908%
2025-10-02	3,200.0000	3,302.4000	3,148.8000	3,276.8000	-2.290%	18	-99.907%
2025-10-01	3,072.0000	3,948.8000	3,072.0000	3,353.6000	+9.167%	258	-99.909%
2025-09-30	3,200.0000	3,200.0000	3,072.0000	3,072.0000	-2.439%	12	-99.900%
2025-09-29	3,200.0000	3,403.2640	3,123.2000	3,148.8000	-1.600%	12	-99.903%
2025-09-26	3,251.2000	3,251.2000	3,072.0000	3,200.0000	-2.344%	15	-99.904%
2025-09-25	3,200.0000	3,328.0000	3,072.0000	3,276.8000	+2.400%	16	-99.907%
2025-09-24	3,148.8000	3,328.0000	3,148.8000	3,200.0000	+1.626%	28	-99.904%
2025-09-23	3,179.5200	3,353.6000	3,148.8000	3,148.8000	-2.381%	20	-99.903%
2025-09-22	3,205.1200	3,356.1600	3,123.2000	3,225.6000	+1.613%	13	-99.905%
2025-09-19	3,072.0000	3,399.4240	3,072.0000	3,174.4000	0.000%	26	-99.904%
2025-09-18	3,200.0000	3,327.4880	3,148.8000	3,174.4000	-3.876%	33	-99.904%
2025-09-17	3,148.8000	3,379.2000	3,148.8000	3,302.4000	+3.200%	31	-99.907%
2025-09-16	3,276.8000	3,353.6000	3,128.3200	3,200.0000	-2.344%	23	-99.904%
2025-09-15	3,328.0000	3,558.4000	3,123.2000	3,276.8000	-3.030%	55	-99.907%
2025-09-12	3,712.0000	3,737.6000	3,353.6000	3,379.2000	-10.811%	129	-99.909%
2025-09-11	3,737.6000	5,708.8000	3,379.2000	3,788.8000	+18.400%	10,408	-99.919%
2025-09-10	3,379.2000	3,507.2000	3,200.0000	3,200.0000	-8.819%	32	-99.904%
2025-09-09	3,072.0000	3,840.0000	3,072.0000	3,509.5040	+15.202%	86	-99.913%
2025-09-08	2,892.8000	3,174.4000	2,829.3120	3,046.4000	+4.386%	15	-99.900%
2025-09-05	2,867.2000	2,944.0000	2,822.4000	2,918.4000	+0.885%	3	-99.895%
2025-09-04	2,949.3760	2,988.5440	2,892.8000	2,892.8000	-3.419%	5	-99.894%
2025-09-03	3,020.8000	3,052.2880	2,995.2000	2,995.2000	-0.847%	5	-99.898%
2025-09-02	2,995.2000	3,083.0080	2,976.7680	3,020.8000	+0.511%	6	-99.899%
2025-08-29	2,995.2000	3,020.8000	2,936.8320	3,005.4400	-1.345%	2	-99.898%
2025-08-28	3,046.4000	3,046.4000	2,867.2000	3,046.4000	-0.502%	10	-99.900%
2025-08-27	3,072.0000	3,123.2000	2,841.6000	3,061.7600	-1.967%	6	-99.900%
2025-08-26	2,892.8000	3,217.6640	2,816.0000	3,123.2000	+10.909%	15	-99.902%
2025-08-25	3,123.2000	3,968.0000	2,816.0000	2,816.0000	-7.563%	194	-99.891%
2025-08-22	2,969.6000	3,097.3440	2,969.6000	3,046.4000	+1.709%	2	-99.900%
2025-08-21	2,969.6000	2,995.2000	2,947.3280	2,995.2000	+1.739%	3	-99.898%
2025-08-20	2,892.5440	3,046.4000	2,739.2000	2,944.0000	+0.886%	8	-99.896%
2025-08-19	3,200.0000	3,229.9520	2,557.4400	2,918.1440	-6.947%	29	-99.895%
2025-08-18	3,020.8000	3,481.6000	3,020.8000	3,136.0000	+2.941%	10	-99.902%
2025-08-15	2,995.2000	3,174.4000	2,841.6000	3,046.4000	+2.657%	19	-99.900%
2025-08-14	3,046.4000	3,174.4000	2,892.8000	2,967.5520	-2.588%	9	-99.897%
2025-08-13	2,969.6000	3,114.2400	2,969.6000	3,046.4000	+2.586%	3	-99.900%
2025-08-12	2,944.0000	3,078.6560	2,944.0000	2,969.6000	+0.870%	4	-99.897%
2025-08-11	3,046.4000	3,097.6000	2,944.0000	2,944.0000	-1.709%	4	-99.896%
2025-08-08	2,995.2000	3,019.0080	2,995.2000	2,995.2000	-0.847%	1	-99.898%
2025-08-07	3,200.0000	3,200.0000	2,995.2000	3,020.8000	-2.495%	2	-99.899%
2025-08-06	3,148.8000	3,148.8000	2,995.2000	3,098.1120	-1.610%	6	-99.901%
2025-08-05	3,225.6000	3,225.6000	3,148.8000	3,148.8000	0.000%	2	-99.903%
2025-08-04	3,200.0000	3,200.0000	3,123.2000	3,148.8000	-1.600%	4	-99.903%
2025-08-01	3,366.4000	3,366.4000	3,097.6000	3,200.0000	-8.088%	5	-99.904%
2025-07-31	3,276.8000	3,507.2000	3,251.2000	3,481.6000	+7.714%	1	-99.912%
2025-07-30	3,404.8000	3,549.9520	3,232.2560	3,232.2560	-6.612%	3	-99.905%
2025-07-29	3,584.5120	3,584.5120	3,430.4000	3,461.1200	-2.727%	2	-99.912%
2025-07-28	3,456.0000	3,558.4000	3,456.0000	3,558.1440	+2.963%	2	-99.914%
2025-07-25	3,529.9840	3,529.9840	3,342.5920	3,455.7440	-2.181%	1	-99.911%
2025-07-24	3,494.6560	3,584.0000	3,225.6000	3,532.8000	-1.429%	7	-99.913%
2025-07-23	3,532.8000	3,609.6000	3,481.6000	3,584.0000	-1.408%	5	-99.915%
2025-07-22	3,531.0080	3,712.0000	3,531.0080	3,635.2000	+0.709%	4	-99.916%
2025-07-21	3,664.8960	3,699.2000	3,532.8000	3,609.6000	-1.399%	12	-99.915%
2025-07-18	3,532.8000	3,660.8000	3,458.5600	3,660.8000	+2.143%	8	-99.916%
2025-07-17	3,430.4000	3,686.4000	3,379.2000	3,584.0000	+2.941%	27	-99.915%
2025-07-16	3,560.4480	3,712.0000	3,328.0000	3,481.6000	-5.556%	32	-99.912%
2025-07-15	3,558.4000	3,788.8000	3,507.2000	3,686.4000	+2.857%	18	-99.917%
2025-07-14	3,481.0880	3,584.0000	3,430.4000	3,584.0000	+2.941%	3	-99.915%
2025-07-11	3,532.8000	3,558.1440	3,456.0000	3,481.6000	-1.449%	4	-99.912%
2025-07-10	3,353.6000	3,609.6000	3,353.6000	3,532.8000	+3.759%	11	-99.913%
2025-07-09	3,328.0000	3,456.0000	3,328.0000	3,404.8000	+2.308%	6	-99.910%
2025-07-08	3,635.2000	3,679.7440	3,302.4000	3,328.0000	-10.959%	20	-99.908%
2025-07-07	3,532.8000	3,805.4400	3,477.7600	3,737.6000	+4.286%	13	-99.918%
2025-07-03	3,251.2000	3,712.0000	3,128.3200	3,584.0000	+11.412%	22	-99.915%
2025-07-02	3,251.2000	3,276.8000	3,200.0000	3,216.8960	-1.055%	1	-99.905%
2025-07-01	3,302.4000	3,481.6000	3,174.4000	3,251.2000	-2.308%	6	-99.906%
2025-06-30	3,353.6000	3,353.6000	3,300.3520	3,328.0000	0.000%	2	-99.908%
2025-06-27	3,225.6000	3,430.4000	3,022.8480	3,328.0000	+3.175%	5	-99.908%
2025-06-26	3,209.7280	3,318.2720	3,020.8000	3,225.6000	-2.326%	21	-99.905%
2025-06-25	3,340.8000	3,340.8000	3,225.6000	3,302.4000	+4.024%	2	-99.907%
2025-06-24	3,122.9440	3,251.2000	3,020.8000	3,174.6560	+5.991%	19	-99.904%
2025-06-23	2,944.0000	3,020.5440	2,841.6000	2,995.2000	+1.739%	10	-99.898%
2025-06-20	3,276.8000	3,281.6640	2,800.6400	2,944.0000	-10.156%	38	-99.896%
2025-06-18	3,276.8000	3,302.1440	3,200.0000	3,276.8000	+0.133%	4	-99.907%
2025-06-17	3,148.8000	3,328.0000	3,148.8000	3,272.4480	+5.645%	10	-99.906%
2025-06-16	3,328.0000	3,430.4000	3,020.8000	3,097.6000	-6.923%	8	-99.901%
2025-06-13	3,302.4000	3,353.6000	3,225.6000	3,328.0000	+1.562%	7	-99.908%
2025-06-12	3,481.6000	3,532.8000	3,276.8000	3,276.8000	-5.882%	12	-99.907%
2025-06-11	3,520.0000	3,712.0000	3,430.4000	3,481.6000	-1.449%	8	-99.912%
2025-06-10	3,507.2000	3,622.4000	3,507.2000	3,532.8000	+0.730%	4	-99.913%
2025-06-09	3,558.4000	3,660.8000	3,456.2560	3,507.2000	-1.439%	11	-99.913%
2025-06-06	3,481.6000	3,641.0880	3,379.4560	3,558.4000	+2.963%	16	-99.914%
2025-06-05	3,724.8000	3,724.8000	3,456.0000	3,456.0000	-7.534%	22	-99.911%
2025-06-04	3,642.3680	3,961.8560	3,532.8000	3,737.6000	+3.546%	12	-99.918%
2025-06-03	3,737.6000	3,942.4000	3,507.2000	3,609.6000	-3.425%	22	-99.915%
2025-06-02	3,788.8000	4,044.8000	3,532.8000	3,737.6000	-3.947%	38	-99.918%
2025-05-30	3,379.2000	4,710.1440	3,379.2000	3,891.2000	+8.571%	260	-99.921%
2025-05-29	3,046.4000	3,737.6000	3,020.8000	3,584.0000	+17.647%	28	-99.915%
2025-05-28	3,430.4000	3,865.8560	2,444.8000	3,046.4000	-13.768%	121	-99.900%
2025-05-27	4,019.2000	4,096.0000	3,353.6000	3,532.8000	-13.208%	37	-99.913%
2025-05-23	3,584.0000	5,913.6000	3,404.8000	4,070.4000	+9.655%	366	-99.925%
2025-05-22	3,756.8000	3,840.0000	3,404.8000	3,712.0000	+4.317%	9	-99.918%
2025-05-21	3,686.4000	4,044.8000	3,558.4000	3,558.4000	-1.418%	9	-99.914%
2025-05-20	3,456.0000	3,763.2000	3,353.6000	3,609.6000	+2.920%	9	-99.915%
2025-05-19	3,609.6000	3,712.0000	3,405.0560	3,507.2000	-2.143%	6	-99.913%
2025-05-16	3,763.2000	3,972.8640	3,584.0000	3,584.0000	-5.405%	11	-99.915%
2025-05-15	4,044.8000	4,044.8000	3,712.0000	3,788.8000	-1.987%	6	-99.919%
2025-05-14	3,712.0000	4,044.8000	3,712.0000	3,865.6000	+3.425%	31	-99.921%
2025-05-13	4,070.4000	4,352.0000	3,509.7600	3,737.6000	-9.877%	27	-99.918%
2025-05-12	3,877.1200	4,147.2000	3,737.6000	4,147.2000	+5.537%	13	-99.926%
2025-05-09	3,814.4000	4,096.0000	3,353.6000	3,929.6000	+3.020%	45	-99.922%
2025-05-08	4,224.0000	4,236.8000	3,619.0720	3,814.4000	-10.376%	15	-99.920%
2025-05-07	3,619.5840	4,480.0000	3,596.8000	4,256.0000	+19.604%	35	-99.928%
2025-05-06	3,379.2000	3,645.1840	3,225.6000	3,558.4000	+5.303%	9	-99.914%
2025-05-05	3,340.8000	3,481.6000	3,340.8000	3,379.2000	0.000%	4	-99.909%
2025-05-02	3,417.6000	3,417.6000	3,369.7280	3,379.2000	+2.684%	2	-99.909%
2025-05-01	3,302.4000	3,456.0000	3,267.3280	3,290.8800	+1.220%	3	-99.907%
2025-04-30	3,148.8000	3,814.4000	3,148.8000	3,251.2000	+5.745%	23	-99.906%
2025-04-29	3,712.0000	3,712.0000	2,764.8000	3,074.5600	-17.172%	18	-99.900%
2025-04-28	3,532.8000	3,712.0000	3,507.2000	3,712.0000	+2.837%	7	-99.918%
2025-04-25	3,404.5440	3,734.7840	3,302.4000	3,609.6000	+5.224%	16	-99.915%
2025-04-24	3,097.6000	3,712.0000	3,097.6000	3,430.4000	+9.836%	20	-99.911%
2025-04-23	3,046.4000	3,123.2000	3,000.3200	3,123.2000	+6.087%	5	-99.902%
2025-04-22	2,867.2000	2,969.6000	2,764.8000	2,944.0000	+3.604%	13	-99.896%
2025-04-21	3,096.5760	3,258.8800	2,790.4000	2,841.6000	-5.128%	16	-99.892%
2025-04-17	2,995.2000	3,302.4000	2,713.6000	2,995.2000	-0.847%	24	-99.898%
2025-04-16	3,353.6000	3,481.6000	3,020.8000	3,020.8000	-12.593%	7	-99.899%
2025-04-15	3,302.6560	3,532.8000	2,841.6000	3,456.0000	+4.651%	25	-99.911%
2025-04-14	3,276.8000	3,570.9440	3,225.6000	3,302.4000	+0.687%	9	-99.907%
2025-04-11	3,276.8000	3,532.8000	3,276.8000	3,279.8720	+0.882%	9	-99.907%
2025-04-10	3,507.2000	3,558.4000	3,251.2000	3,251.2000	-9.286%	11	-99.906%
2025-04-09	2,662.4000	3,780.0960	2,662.4000	3,584.0000	+33.333%	125	-99.915%
2025-04-08	2,611.2000	2,918.4000	2,611.2000	2,688.0000	+3.960%	11	-99.886%
2025-04-07	2,504.9600	2,688.0000	2,355.2000	2,585.6000	+3.061%	13	-99.882%
2025-04-04	2,944.0000	2,954.7520	2,508.8000	2,508.8000	-14.783%	29	-99.878%
2025-04-03	3,123.2000	3,353.6000	2,611.2000	2,944.0000	-5.738%	19	-99.896%
2025-04-02	2,713.6000	3,199.7440	2,585.6000	3,123.2000	+15.094%	57	-99.902%
2025-04-01	3,251.2000	3,251.2000	2,144.2560	2,713.6000	-16.331%	94	-99.887%
2025-03-31	3,686.4000	3,686.4000	3,097.6000	3,243.2640	-12.628%	31	-99.906%
2025-03-28	4,147.2000	4,237.5680	3,686.4000	3,712.0000	-13.174%	11	-99.918%
2025-03-27	4,326.4000	4,531.2000	4,275.2000	4,275.2000	-5.650%	3	-99.928%
2025-03-26	4,377.6000	4,684.5440	4,377.6000	4,531.2000	+1.143%	7	-99.932%
2025-03-25	4,454.4000	4,480.0000	4,352.0000	4,480.0000	-0.568%	10	-99.932%
2025-03-24	4,582.4000	4,684.8000	4,249.6000	4,505.6000	-1.676%	20	-99.932%
2025-03-21	5,068.8000	5,068.8000	4,505.6000	4,582.4000	-9.137%	21	-99.933%
2025-03-20	4,492.8000	5,513.9840	4,492.8000	5,043.2000	+11.932%	30	-99.939%
2025-03-19	4,454.4000	4,608.0000	4,333.0560	4,505.6000	+4.142%	7	-99.932%
2025-03-18	4,224.0000	4,684.8000	4,172.8000	4,326.4000	+1.807%	6	-99.929%
2025-03-17	4,147.2000	4,349.4400	4,096.2560	4,249.6000	+1.220%	4	-99.928%
2025-03-14	3,993.6000	4,214.5280	3,968.0000	4,198.4000	+5.128%	5	-99.927%
2025-03-13	4,019.2000	4,198.4000	3,968.0000	3,993.6000	+0.645%	5	-99.923%
2025-03-12	3,916.8000	3,968.0000	3,840.0000	3,968.0000	-0.641%	5	-99.923%
2025-03-11	4,147.2000	4,147.2000	3,840.0000	3,993.6000	-2.500%	18	-99.923%
2025-03-10	3,968.0000	4,403.2000	3,968.0000	4,096.0000	-1.840%	13	-99.925%
2025-03-07	4,249.6000	4,326.4000	4,172.8000	4,172.8000	-1.212%	8	-99.927%
2025-03-06	4,403.2000	4,403.2000	4,123.1360	4,224.0000	-4.624%	7	-99.928%
2025-03-05	4,249.6000	4,480.0000	4,172.8000	4,428.8000	+4.217%	7	-99.931%
2025-03-04	4,454.4000	4,454.4000	3,584.0000	4,249.6000	-2.924%	26	-99.928%