Dark

HOFT
Hooker Furnishings Corporation Common Stock
stock NASDAQ

Market Open

Jun 11, 2026 1:14:19 PM EDT

14.65USD+18.816%(+2.32)192,106

12.68Bid 17.79Ask 5.11Spread

Pre-market

Jun 11, 2026 9:28:30 AM EDT

14.60USD+18.410%(+2.27)2,153

After-hours

Jun 10, 2026 4:00:30 PM EDT

12.33USD-0.565%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-11	15.9100	15.9800	14.610000	14.6500	+18.816%	192,106	0.000%
2026-06-10	12.2900	12.7450	12.290000	12.3300	+0.448%	35,830	+18.816%
2026-06-09	12.2200	12.8477	12.185000	12.2750	+1.530%	28,346	+19.348%
2026-06-08	12.8400	12.8400	12.050000	12.0900	-5.914%	41,669	+21.175%
2026-06-05	12.8300	13.1000	12.296900	12.8500	+0.626%	19,866	+14.008%
2026-06-04	12.3400	13.0200	12.340000	12.7700	+3.485%	12,118	+14.722%
2026-06-03	12.3800	12.6500	12.100000	12.3400	+0.203%	26,556	+18.720%
2026-06-02	12.4000	12.7499	12.075000	12.3150	+0.326%	19,485	+18.961%
2026-06-01	12.1600	12.4950	12.110000	12.2750	+2.548%	23,780	+19.348%
2026-05-29	12.9900	12.9900	11.840000	11.9700	-7.852%	54,940	+22.389%
2026-05-28	13.4300	13.5100	12.920000	12.9900	-1.962%	21,889	+12.779%
2026-05-27	13.2500	13.8577	13.170000	13.2500	+1.068%	25,031	+10.566%
2026-05-26	13.4200	13.9199	12.320000	13.1100	-2.455%	31,083	+11.747%
2026-05-22	13.1000	13.9100	13.000000	13.4400	+2.910%	38,303	+9.003%
2026-05-21	12.5600	13.1100	12.485000	13.0600	+2.835%	17,523	+12.175%
2026-05-20	12.5400	13.2200	12.514982	12.7000	+2.419%	22,150	+15.354%
2026-05-19	12.8750	13.3899	12.400000	12.4000	-4.981%	24,194	+18.145%
2026-05-18	13.0300	13.5299	13.000000	13.0500	+1.477%	31,851	+12.261%
2026-05-15	12.5800	13.0700	12.580000	12.8600	+2.063%	22,813	+13.919%
2026-05-14	12.4178	13.0100	12.417800	12.6000	0.000%	20,675	+16.270%
2026-05-13	12.5500	12.9900	12.355000	12.6000	+0.398%	23,668	+16.270%
2026-05-12	12.5900	12.8650	12.430000	12.5500	-1.953%	41,116	+16.733%
2026-05-11	13.2700	13.4222	12.690000	12.8000	-3.832%	47,706	+14.453%
2026-05-08	12.8600	13.5200	12.860000	13.3100	+3.499%	22,524	+10.068%
2026-05-07	12.4900	13.0800	12.490000	12.8600	+2.716%	51,625	+13.919%
2026-05-06	12.3100	12.8650	12.300000	12.5200	+1.706%	52,837	+17.013%
2026-05-05	12.2800	12.6700	12.280000	12.3100	+1.317%	51,476	+19.009%
2026-05-04	12.1300	12.3200	11.890000	12.1500	+0.082%	67,993	+20.576%
2026-05-01	12.4250	12.4250	11.790000	12.1400	-0.082%	33,827	+20.675%
2026-04-30	11.9800	12.8100	11.780000	12.1500	0.000%	167,377	+20.576%
2026-04-29	12.2100	12.4850	11.760000	12.1500	-0.491%	51,088	+20.576%
2026-04-28	12.9600	12.9600	11.750000	12.2100	-4.758%	75,274	+19.984%
2026-04-27	12.8900	13.5800	12.495000	12.8200	+1.104%	66,075	+14.275%
2026-04-24	12.4900	13.4900	12.010000	12.6800	+1.036%	74,447	+15.536%
2026-04-23	12.8000	12.8900	12.470000	12.5500	-3.089%	15,553	+16.733%
2026-04-22	13.3696	13.5500	12.820000	12.9500	-1.820%	14,252	+13.127%
2026-04-21	12.9600	13.6207	12.960000	13.1900	+1.932%	77,646	+11.069%
2026-04-20	12.5700	13.3250	12.470000	12.9400	+2.536%	57,914	+13.215%
2026-04-17	12.7000	13.3450	12.270000	12.6200	+0.159%	46,656	+16.086%
2026-04-16	13.3700	13.6400	12.290000	12.6000	-11.579%	66,464	+16.270%
2026-04-15	14.3600	14.7799	14.250000	14.2500	-1.927%	27,993	+2.807%
2026-04-14	14.9600	14.9600	14.170000	14.5300	-1.691%	22,557	+0.826%
2026-04-13	15.3600	15.4500	14.730000	14.7800	-3.525%	50,082	-0.880%
2026-04-10	14.8100	15.5100	14.620000	15.3200	+2.133%	23,652	-4.373%
2026-04-09	13.2200	15.2750	13.090000	15.0000	+13.208%	49,363	-2.333%
2026-04-08	13.5000	14.5200	13.250000	13.2500	+0.379%	59,975	+10.566%
2026-04-07	13.7600	13.7600	12.980000	13.2000	-3.155%	19,130	+10.985%
2026-04-06	13.3400	13.9900	13.290000	13.6300	+1.188%	26,215	+7.483%
2026-04-02	13.3100	13.6400	13.070000	13.4700	-0.148%	15,108	+8.760%
2026-04-01	12.9200	13.6300	12.770000	13.4900	+4.736%	22,884	+8.599%
2026-03-31	13.3000	13.6400	12.850500	12.8800	-1.151%	30,203	+13.742%
2026-03-30	12.2600	13.2600	12.260000	13.0300	+6.367%	33,436	+12.433%
2026-03-27	11.7100	12.6600	11.480000	12.2500	+3.376%	44,209	+19.592%
2026-03-26	11.5200	12.0599	11.405000	11.8500	+1.455%	38,771	+23.629%
2026-03-25	12.0000	12.0000	11.540000	11.6800	-0.765%	10,248	+25.428%
2026-03-24	11.8100	12.1850	11.720000	11.7700	-1.506%	25,573	+24.469%
2026-03-23	11.1700	12.0250	11.170000	11.9500	+9.033%	24,519	+22.594%
2026-03-20	11.3100	11.3100	10.870000	10.9600	-3.944%	126,571	+33.668%
2026-03-19	11.3200	11.5300	11.000100	11.4100	+0.352%	33,679	+28.396%
2026-03-18	12.4400	12.4400	11.370000	11.3700	-7.184%	30,052	+28.848%
2026-03-17	13.0400	13.0400	12.160000	12.2500	-4.446%	21,706	+19.592%
2026-03-16	12.8800	13.1000	12.630000	12.8200	-1.913%	29,579	+14.275%
2026-03-13	12.8000	13.1700	12.760000	13.0700	+2.349%	29,683	+12.089%
2026-03-12	12.9900	13.1700	12.510000	12.7700	-1.769%	99,145	+14.722%
2026-03-11	12.9000	13.1300	12.580200	13.0000	0.000%	33,060	+12.692%
2026-03-10	12.5000	13.1700	12.480100	13.0000	+2.767%	42,206	+12.692%
2026-03-09	13.2900	13.2900	12.145000	12.6500	-5.738%	45,525	+15.810%
2026-03-06	13.4000	13.7550	13.200000	13.4200	-1.757%	27,320	+9.165%
2026-03-05	13.3500	14.5000	13.350000	13.6600	+0.961%	29,460	+7.247%
2026-03-04	13.5000	14.1300	13.440000	13.5300	+0.371%	19,198	+8.278%
2026-03-03	13.9600	14.2450	13.350000	13.4800	-4.261%	15,995	+8.680%
2026-03-02	14.1600	14.8000	13.850000	14.0800	-1.813%	41,738	+4.048%
2026-02-27	14.1600	14.6700	13.740100	14.3400	+0.420%	28,682	+2.162%
2026-02-26	14.2250	14.5400	14.000000	14.2800	+0.281%	22,666	+2.591%
2026-02-25	14.0450	14.2800	13.875000	14.2400	+0.423%	25,833	+2.879%
2026-02-24	14.3700	14.7350	14.100000	14.1800	-1.391%	21,799	+3.315%
2026-02-23	14.7000	14.8100	14.290000	14.3800	-1.574%	45,815	+1.878%
2026-02-20	14.4300	14.8600	14.430000	14.6100	-0.137%	26,520	+0.274%
2026-02-19	14.2800	14.7900	13.690000	14.6300	+2.811%	25,996	+0.137%
2026-02-18	14.7400	15.0100	14.190000	14.2300	-3.460%	23,505	+2.952%
2026-02-17	14.8500	15.0050	14.575000	14.7400	-2.060%	23,746	-0.611%
2026-02-13	14.8000	15.1800	14.500000	15.0500	+2.103%	31,702	-2.658%
2026-02-12	15.2000	15.2450	14.425000	14.7400	-3.281%	35,987	-0.611%
2026-02-11	14.4300	15.3900	14.300000	15.2400	+5.687%	29,727	-3.871%
2026-02-10	14.1200	14.9100	14.040000	14.4200	+1.621%	49,728	+1.595%
2026-02-09	15.5400	15.7750	13.890000	14.1900	-8.687%	85,324	+3.242%
2026-02-06	15.7000	15.9900	15.530000	15.5400	-0.703%	76,442	-5.727%
2026-02-05	14.9000	15.6900	14.180000	15.6500	+5.672%	52,591	-6.390%
2026-02-04	14.6100	15.3900	14.595000	14.8100	+1.787%	100,450	-1.080%
2026-02-03	13.5000	14.6500	13.440000	14.5500	+7.380%	49,409	+0.687%
2026-02-02	13.3600	13.8500	12.765000	13.5500	+2.110%	45,882	+8.118%
2026-01-30	13.1800	13.3400	12.590000	13.2700	0.000%	52,115	+10.399%
2026-01-29	13.1300	13.3300	12.750100	13.2700	-0.150%	20,439	+10.399%
2026-01-28	13.1600	13.2900	12.920000	13.2900	+0.606%	47,351	+10.233%
2026-01-27	12.7250	13.3200	12.725000	13.2100	+1.381%	38,922	+10.901%
2026-01-26	13.0400	13.3700	12.490000	13.0300	-0.988%	51,024	+12.433%
2026-01-23	12.6900	13.2650	12.690000	13.1600	+0.689%	26,231	+11.322%
2026-01-22	13.2500	13.3900	12.685000	13.0700	-0.608%	30,300	+12.089%
2026-01-21	12.8500	13.4700	12.850000	13.1500	+2.335%	57,333	+11.407%
2026-01-20	12.6200	12.8900	12.330000	12.8500	+0.705%	25,653	+14.008%
2026-01-16	12.2100	12.9400	12.210000	12.7600	+4.248%	20,566	+14.812%
2026-01-15	12.0200	12.5000	11.660000	12.2400	+2.085%	33,888	+19.690%
2026-01-14	12.0700	12.0700	11.660000	11.9900	-0.415%	17,613	+22.185%
2026-01-13	12.0100	12.2775	11.920000	12.0400	+1.176%	18,922	+21.678%
2026-01-12	11.8500	12.0900	11.630000	11.9000	+0.762%	25,887	+23.109%
2026-01-09	11.6600	11.9899	11.440000	11.8100	+2.251%	28,967	+24.047%
2026-01-08	11.7600	11.9360	11.321900	11.5500	-2.941%	20,323	+26.840%
2026-01-07	11.2100	11.9800	11.130000	11.9000	+6.918%	28,074	+23.109%
2026-01-06	11.0900	11.4154	10.945000	11.1300	+0.270%	19,079	+31.626%
2026-01-05	11.0500	11.1100	10.935000	11.1000	-0.448%	18,224	+31.982%
2026-01-02	11.3400	11.5100	11.070000	11.1500	-1.240%	15,015	+31.390%
2025-12-31	11.0200	11.3500	10.600000	11.2900	+2.636%	47,433	+29.761%
2025-12-30	11.0700	11.1500	10.930100	11.0000	-1.345%	43,154	+33.182%
2025-12-29	11.1500	11.2250	10.780100	11.1500	-0.624%	34,126	+31.390%
2025-12-26	11.1000	11.3200	11.040000	11.2200	+0.809%	32,510	+30.570%
2025-12-24	11.1500	11.3600	11.045000	11.1300	-0.447%	26,681	+31.626%
2025-12-23	11.0000	11.3300	11.000000	11.1800	+1.176%	27,572	+31.038%
2025-12-22	11.0200	11.4500	10.630400	11.0500	+0.363%	102,865	+32.579%
2025-12-19	10.4200	11.0100	10.420000	11.0100	+3.090%	182,627	+33.061%
2025-12-18	10.5900	10.7000	10.510000	10.6800	+1.714%	50,151	+37.172%
2025-12-17	10.7900	10.9100	10.480000	10.5000	-3.758%	27,887	+39.524%
2025-12-16	10.5600	10.9100	10.340000	10.9100	+3.806%	27,424	+34.280%
2025-12-15	10.7600	10.8816	10.410000	10.5100	-2.233%	26,297	+39.391%
2025-12-12	10.5400	11.3600	10.540000	10.7500	+1.992%	25,560	+36.279%
2025-12-11	8.8800	11.7400	8.880000	10.5400	-3.303%	72,486	+38.994%
2025-12-10	10.9600	11.6000	10.900000	10.9000	-1.357%	79,803	+34.404%
2025-12-09	10.3000	11.2100	10.300000	11.0500	+6.148%	17,497	+32.579%
2025-12-08	10.6300	10.8250	10.410000	10.4100	-2.528%	14,112	+40.730%
2025-12-05	11.4700	11.5000	10.590000	10.6800	-7.532%	29,494	+37.172%
2025-12-04	11.7400	11.9900	11.087600	11.5500	-2.367%	25,563	+26.840%
2025-12-03	10.9400	11.8300	10.940000	11.8300	+7.448%	26,171	+23.838%
2025-12-02	11.1500	11.1500	10.530000	11.0100	-2.133%	15,862	+33.061%
2025-12-01	10.7300	11.3390	10.630000	11.2500	+4.846%	28,112	+30.222%
2025-11-28	10.8600	10.8700	10.730000	10.7300	-0.648%	6,191	+36.533%
2025-11-26	10.6700	10.9550	10.650000	10.8000	+0.559%	13,700	+35.648%
2025-11-25	10.4500	10.9650	10.450000	10.7400	+1.321%	23,346	+36.406%
2025-11-24	10.8900	10.8900	9.960100	10.6000	-3.417%	11,762	+38.208%
2025-11-21	10.7500	11.0000	10.595000	10.9750	+2.379%	24,471	+33.485%
2025-11-20	10.5400	10.7400	10.540000	10.7200	+2.584%	52,498	+36.660%
2025-11-19	10.3050	10.5340	10.295000	10.4500	+0.966%	25,361	+40.191%
2025-11-18	10.4100	10.4100	10.180000	10.3500	-0.097%	22,060	+41.546%
2025-11-17	10.2400	10.5400	10.160000	10.3600	+0.097%	54,429	+41.409%
2025-11-14	10.2300	10.4492	10.230000	10.3500	+0.485%	30,376	+41.546%
2025-11-13	9.8300	10.3300	9.830000	10.3000	+3.726%	22,839	+42.233%
2025-11-12	9.9900	10.1200	9.712000	9.9300	+0.354%	23,872	+47.533%
2025-11-11	9.5400	9.9800	9.524900	9.8950	+3.396%	26,833	+48.055%
2025-11-10	9.6000	9.8800	9.475000	9.5700	+1.163%	30,165	+53.083%
2025-11-07	9.1200	9.5600	8.970000	9.4600	+1.830%	42,168	+54.863%
2025-11-06	9.0400	9.4500	9.040000	9.2900	-0.108%	16,389	+57.696%
2025-11-05	9.1400	9.4400	9.020000	9.3000	+2.310%	38,342	+57.527%
2025-11-04	9.1450	9.2100	9.072900	9.0900	-0.220%	49,911	+61.166%
2025-11-03	9.1200	9.2300	8.929500	9.1100	+0.330%	25,124	+60.812%
2025-10-31	8.8850	9.2900	8.885000	9.0800	+1.453%	26,620	+61.344%
2025-10-30	9.0600	9.1800	8.875000	8.9500	+0.449%	31,775	+63.687%
2025-10-29	8.7500	9.1100	8.750000	8.9100	+1.481%	31,168	+64.422%
2025-10-28	9.3508	9.3508	8.760000	8.7800	-3.622%	40,772	+66.856%
2025-10-27	8.9800	9.4000	8.890000	9.1100	+3.405%	38,518	+60.812%
2025-10-24	8.9100	9.1400	8.800000	8.8100	-1.564%	31,067	+66.288%
2025-10-23	8.9200	9.0639	8.890000	8.9500	+1.589%	8,623	+63.687%
2025-10-22	9.0300	9.3700	8.720000	8.8100	-2.544%	35,613	+66.288%
2025-10-21	8.9500	9.1400	8.852800	9.0400	+1.802%	22,210	+62.058%
2025-10-20	8.7600	8.9600	8.750000	8.8800	+1.486%	29,940	+64.977%
2025-10-17	9.0450	9.0450	8.745000	8.7500	-2.778%	34,520	+67.429%
2025-10-16	8.7100	9.1300	8.640000	9.0000	+2.273%	92,585	+62.778%
2025-10-15	8.8000	9.1955	8.640000	8.8000	+1.970%	20,743	+66.477%
2025-10-14	8.7700	8.9181	8.615000	8.6300	-0.805%	28,846	+69.757%
2025-10-13	9.1500	9.1500	8.700000	8.7000	-2.793%	35,743	+68.391%
2025-10-10	9.1900	9.3500	8.830000	8.9500	-2.293%	37,736	+63.687%
2025-10-09	9.5500	9.5500	9.060000	9.1600	-3.376%	32,372	+59.934%
2025-10-08	9.2200	9.5900	9.108000	9.4800	+3.268%	30,537	+54.536%
2025-10-07	9.3800	9.8247	9.120000	9.1800	-1.818%	71,902	+59.586%
2025-10-06	10.1200	10.2700	9.270000	9.3500	-6.219%	32,816	+56.684%
2025-10-03	10.4550	10.5300	9.951800	9.9700	-3.857%	32,574	+46.941%
2025-10-02	10.6700	10.7400	10.320000	10.3700	-1.706%	24,061	+41.273%
2025-10-01	10.1300	10.5600	9.993000	10.5500	+3.941%	94,589	+38.863%
2025-09-30	10.6400	10.9600	9.970000	10.1500	-4.155%	65,057	+44.335%
2025-09-29	11.3500	11.4850	10.530000	10.5900	-6.034%	56,154	+38.338%
2025-09-26	10.9700	11.2950	10.600000	11.2700	+2.083%	60,893	+29.991%
2025-09-25	10.5600	11.0700	10.470000	11.0400	+3.178%	48,647	+32.699%
2025-09-24	10.6200	10.7700	10.610000	10.7000	+0.469%	18,063	+36.916%
2025-09-23	10.6300	10.7850	10.580000	10.6500	+0.188%	28,878	+37.559%
2025-09-22	10.5300	10.6750	10.530000	10.6300	-0.188%	45,844	+37.817%
2025-09-19	10.6500	10.8400	10.288400	10.6500	-4.054%	174,209	+37.559%
2025-09-18	10.4600	11.5000	10.440000	11.1000	+7.977%	108,951	+31.982%
2025-09-17	10.2900	10.9300	10.270000	10.2800	+1.181%	62,274	+42.510%
2025-09-16	10.0900	10.1800	9.790000	10.1600	+1.600%	28,063	+44.193%
2025-09-15	10.3400	10.3400	9.890000	10.0000	-3.288%	35,891	+46.500%
2025-09-12	10.6200	10.7300	10.153500	10.3400	-3.635%	58,584	+41.683%
2025-09-11	10.3600	10.8900	9.210000	10.7300	-2.277%	224,432	+36.533%
2025-09-10	11.0900	11.1099	10.653200	10.9800	+1.198%	66,659	+33.424%
2025-09-09	10.8050	10.8800	10.460000	10.8500	+0.556%	23,234	+35.023%
2025-09-08	10.9200	10.9200	10.660000	10.7900	-1.190%	26,325	+35.774%
2025-09-05	10.6600	10.9222	10.620000	10.9200	+2.247%	21,861	+34.158%
2025-09-04	10.1400	10.6800	10.140000	10.6800	+4.912%	12,191	+37.172%
2025-09-03	9.9800	10.2350	9.980000	10.1800	+1.546%	14,275	+43.910%
2025-09-02	9.7700	10.0700	9.770000	10.0250	+0.350%	36,267	+46.135%
2025-08-29	10.2500	10.2500	9.980000	9.9900	-1.479%	13,509	+46.647%
2025-08-28	10.1500	10.2000	10.017500	10.1400	-0.295%	21,276	+44.477%
2025-08-27	10.2700	10.5000	10.050000	10.1700	-0.049%	38,638	+44.051%
2025-08-26	10.1000	10.4200	10.100000	10.1750	-0.245%	27,891	+43.980%
2025-08-25	10.0000	10.4300	9.860000	10.2000	-1.544%	64,063	+43.627%
2025-08-22	9.6700	10.4683	9.670000	10.3600	+6.804%	32,314	+41.409%
2025-08-21	9.8600	10.1700	9.540000	9.7000	-1.523%	23,024	+51.031%
2025-08-20	10.1900	10.1900	9.780000	9.8500	-2.764%	16,361	+48.731%
2025-08-19	9.9700	10.2100	9.925000	10.1300	+2.220%	22,493	+44.620%
2025-08-18	9.9000	10.1350	9.890000	9.9100	-0.701%	22,757	+47.830%
2025-08-15	9.9700	10.0300	9.801000	9.9800	+1.217%	21,664	+46.794%
2025-08-14	10.0200	10.0200	9.710000	9.8600	-3.899%	41,612	+48.580%
2025-08-13	9.6500	10.3400	9.599600	10.2600	+7.098%	47,450	+42.788%
2025-08-12	9.5700	9.7500	9.255000	9.5800	+3.011%	53,752	+52.923%
2025-08-11	9.4200	9.6163	9.100000	9.3000	0.000%	26,170	+57.527%
2025-08-08	9.5000	9.5800	9.265000	9.3000	-3.226%	13,224	+57.527%
2025-08-07	9.5050	10.1000	9.505000	9.6100	+2.891%	66,143	+52.445%
2025-08-06	9.3600	9.5000	9.200000	9.3400	+0.430%	32,921	+56.852%
2025-08-05	9.3800	9.6100	9.205000	9.3000	-0.535%	26,045	+57.527%
2025-08-04	9.0800	9.6500	9.080000	9.3500	+2.974%	34,546	+56.684%
2025-08-01	9.3500	9.3500	9.055000	9.0800	-3.915%	33,247	+61.344%
2025-07-31	9.7900	10.3000	9.440000	9.4500	-3.571%	48,941	+55.026%
2025-07-30	10.6400	10.7349	9.770000	9.8000	-7.895%	91,372	+49.490%
2025-07-29	11.2900	11.3300	10.630000	10.6400	-4.915%	22,877	+37.688%
2025-07-28	11.4800	11.5471	11.140000	11.1900	-2.441%	41,440	+30.920%
2025-07-25	11.3200	11.5000	11.100000	11.4700	+2.228%	31,490	+27.724%
2025-07-24	11.2100	11.2200	11.000000	11.2200	0.000%	28,955	+30.570%
2025-07-23	10.9500	11.2200	10.850000	11.2200	+3.030%	52,331	+30.570%
2025-07-22	10.8200	11.1250	10.790000	10.8900	+1.491%	48,678	+34.527%
2025-07-21	10.5400	10.8900	10.540000	10.7300	+1.706%	45,113	+36.533%
2025-07-18	10.7100	11.0000	10.500000	10.5500	-1.952%	63,033	+38.863%
2025-07-17	10.8400	11.4900	10.690000	10.7600	-0.646%	128,255	+36.152%
2025-07-16	10.7600	11.2500	10.760000	10.8300	+0.744%	47,034	+35.272%
2025-07-15	11.0500	11.1725	10.750000	10.7500	-1.826%	75,713	+36.279%
2025-07-14	11.1700	11.2900	10.910000	10.9500	-1.970%	38,162	+33.790%
2025-07-11	10.8200	11.2000	10.820000	11.1700	+1.545%	56,395	+31.155%
2025-07-10	11.0000	11.2650	10.940000	11.0000	+1.010%	102,993	+33.182%
2025-07-09	11.0500	11.1050	10.690000	10.8900	-1.448%	64,418	+34.527%
2025-07-08	11.3400	11.5800	11.000000	11.0500	-1.163%	82,164	+32.579%
2025-07-07	11.2900	11.9500	11.160000	11.1800	-2.951%	49,359	+31.038%
2025-07-03	11.4800	11.6400	11.180000	11.5200	+0.348%	69,731	+27.170%
2025-07-02	11.2600	11.5700	10.800000	11.4800	+1.773%	98,178	+27.613%
2025-07-01	10.4000	11.3650	10.400000	11.2800	+6.616%	110,683	+29.876%
2025-06-30	11.7200	11.8100	10.490000	10.5800	-10.110%	195,829	+38.469%
2025-06-27	10.3700	12.0900	9.970000	11.7700	+13.720%	1,792,108	+24.469%
2025-06-26	10.8000	10.8600	10.340000	10.3500	-4.078%	104,525	+41.546%
2025-06-25	10.9000	11.0300	10.450000	10.7900	-1.100%	94,606	+35.774%
2025-06-24	10.2200	10.9500	10.215000	10.9100	+6.751%	144,518	+34.280%
2025-06-23	9.8600	10.2750	9.580000	10.2200	+2.714%	73,702	+43.346%
2025-06-20	10.2100	10.3250	9.600000	9.9500	-1.093%	221,892	+47.236%
2025-06-18	10.0900	10.5000	9.995000	10.0600	-1.033%	62,097	+45.626%
2025-06-17	10.1200	10.4700	9.980000	10.1650	-0.926%	55,625	+44.122%
2025-06-16	9.8400	10.3700	9.676500	10.2600	+0.786%	128,557	+42.788%
2025-06-13	9.9000	10.6139	9.900000	10.1800	+0.394%	120,363	+43.910%
2025-06-12	11.5000	11.5800	9.590000	10.1400	-10.739%	277,261	+44.477%
2025-06-11	12.1500	12.1600	11.021100	11.3600	-5.882%	117,134	+28.961%
2025-06-10	11.5700	12.2800	11.560000	12.0700	+4.322%	82,628	+21.375%
2025-06-09	11.2200	11.6400	10.680000	11.5700	+5.182%	50,921	+26.621%
2025-06-06	10.9600	11.0300	10.730000	11.0000	+2.996%	55,430	+33.182%
2025-06-05	10.7600	10.9098	10.445000	10.6800	-0.743%	68,565	+37.172%
2025-06-04	11.0700	11.1800	10.600000	10.7600	-3.929%	58,324	+36.152%
2025-06-03	10.1200	11.2200	9.965000	11.2000	+12.000%	110,507	+30.804%
2025-06-02	9.8100	10.0000	9.480000	10.0000	+1.833%	76,255	+46.500%
2025-05-30	9.4500	9.8600	9.355000	9.8200	+3.915%	52,986	+49.185%
2025-05-29	9.3700	9.5300	8.975000	9.4500	+0.425%	57,249	+55.026%
2025-05-28	9.4700	9.7392	9.335000	9.4100	-1.259%	61,822	+55.685%
2025-05-27	9.1400	9.5900	9.010000	9.5300	+4.496%	47,373	+53.725%
2025-05-23	9.0600	9.1450	8.940000	9.1200	-2.041%	47,507	+60.636%
2025-05-22	9.2900	9.4200	9.020000	9.3100	+1.416%	45,594	+57.358%
2025-05-21	9.3600	9.4500	9.060000	9.1800	-3.874%	48,078	+59.586%
2025-05-20	9.5500	9.8700	9.460000	9.5500	+0.632%	40,551	+53.403%
2025-05-19	9.5100	9.6600	9.400000	9.4900	-2.667%	34,394	+54.373%
2025-05-16	9.8000	9.8600	9.655000	9.7500	-0.205%	32,467	+50.256%
2025-05-15	9.7600	9.8200	9.600000	9.7700	0.000%	30,987	+49.949%
2025-05-14	9.9600	10.3700	9.640000	9.7700	-2.883%	57,571	+49.949%
2025-05-13	10.5500	10.5500	10.020000	10.0600	-2.519%	43,251	+45.626%
2025-05-12	10.0000	10.4200	9.795000	10.3200	+11.688%	92,113	+41.957%
2025-05-09	9.1000	9.4450	9.100000	9.2400	+2.099%	41,700	+58.550%
2025-05-08	8.7500	9.0500	8.590000	9.0500	+5.355%	44,606	+61.878%
2025-05-07	8.6200	8.8000	8.460000	8.5900	-0.579%	44,634	+70.547%
2025-05-06	9.0300	9.0300	8.590000	8.6400	-5.882%	61,727	+69.560%
2025-05-05	9.4200	9.4369	9.010000	9.1800	-3.975%	56,895	+59.586%
2025-05-02	9.2700	9.5900	9.270000	9.5600	+3.128%	31,933	+53.243%
2025-05-01	9.3450	9.4600	8.900000	9.2700	-3.438%	34,354	+58.037%
2025-04-30	9.2500	9.6700	9.095000	9.6000	+1.587%	81,846	+52.604%
2025-04-29	9.0700	9.5100	8.810000	9.4500	+3.846%	78,792	+55.026%
2025-04-28	8.7900	9.1400	8.660000	9.1000	+2.825%	57,378	+60.989%
2025-04-25	8.9600	8.9600	8.660100	8.8500	-1.448%	63,805	+65.537%
2025-04-24	8.8800	9.0100	8.630000	8.9800	+0.111%	64,731	+63.140%
2025-04-23	9.5200	9.7050	8.800000	8.9700	-2.500%	75,764	+63.322%
2025-04-22	9.0600	9.3300	8.740100	9.2000	+2.165%	100,300	+59.239%
2025-04-21	8.7000	9.2500	8.495000	9.0050	+3.625%	135,043	+62.687%
2025-04-17	7.5100	8.7800	7.340000	8.6900	+14.795%	257,287	+68.585%
2025-04-16	7.7900	7.8000	7.380000	7.5700	-3.690%	116,201	+93.527%
2025-04-15	8.2500	8.2500	7.820000	7.8600	-3.202%	59,961	+86.387%
2025-04-14	8.5000	8.5100	7.930000	8.1200	-4.358%	55,095	+80.419%
2025-04-11	8.2500	8.6116	7.885000	8.4900	+2.909%	68,037	+72.556%
2025-04-10	8.5000	8.5000	7.770000	8.2500	-4.070%	104,615	+77.576%
2025-04-09	8.1900	9.1600	8.030000	8.6000	+3.118%	134,414	+70.349%
2025-04-08	9.1200	9.1200	8.145000	8.3400	-8.352%	94,368	+75.659%
2025-04-07	8.9000	9.4800	8.485000	9.1000	-0.655%	104,226	+60.989%
2025-04-04	8.7100	9.3000	8.032400	9.1600	+1.552%	129,434	+59.934%
2025-04-03	9.8200	9.8950	8.790000	9.0200	-13.186%	164,604	+62.417%
2025-04-02	10.0400	10.5150	10.035000	10.3900	+2.264%	41,268	+41.001%
2025-04-01	9.9500	10.3600	9.860000	10.1600	+1.195%	62,464	+44.193%
2025-03-31	10.3200	10.3250	10.000100	10.0400	-3.923%	74,650	+45.916%
2025-03-28	10.8800	10.9350	10.390700	10.4500	-3.330%	69,038	+40.191%
2025-03-27	10.6700	10.9850	10.510000	10.8100	+1.123%	65,662	+35.523%
2025-03-26	11.0900	11.0900	10.570000	10.6900	-2.285%	77,877	+37.044%
2025-03-25	11.5000	11.5299	10.930000	10.9400	-4.371%	74,735	+33.912%
2025-03-24	11.9600	12.4442	11.270000	11.4400	-1.464%	110,692	+28.059%
2025-03-21	11.3700	11.8900	11.210000	11.6100	+1.044%	202,895	+26.184%
2025-03-20	11.4900	11.5900	11.340000	11.4900	-0.087%	46,304	+27.502%
2025-03-19	11.6000	11.7800	11.347000	11.5000	-0.862%	38,575	+27.391%
2025-03-18	11.5800	11.7898	11.170000	11.6000	+0.520%	47,209	+26.293%
2025-03-17	12.0800	12.2700	11.420000	11.5400	-5.177%	79,150	+26.950%
2025-03-14	12.3350	12.3350	12.150000	12.1700	-0.409%	30,993	+20.378%
2025-03-13	12.5400	12.5700	12.060000	12.2200	-3.399%	39,838	+19.885%
2025-03-12	12.6700	12.8000	12.285000	12.6500	0.000%	47,454	+15.810%
2025-03-11	12.8100	12.8950	12.475000	12.6500	-1.786%	46,705	+15.810%
2025-03-10	12.4000	13.8499	12.160000	12.8800	+3.871%	131,047	+13.742%
2025-03-07	12.4300	12.4300	12.120000	12.4000	-0.241%	40,853	+18.145%
2025-03-06	12.1300	12.5200	12.070000	12.4300	+1.552%	46,204	+17.860%
2025-03-05	12.3050	12.3100	12.070000	12.2400	+0.082%	49,275	+19.690%
2025-03-04	12.3800	12.6400	12.100000	12.2300	-2.394%	52,124	+19.787%
2025-03-03	13.1000	13.1899	12.510000	12.5300	-4.132%	67,704	+16.919%
2025-02-28	13.0000	13.1600	12.950000	13.0700	+0.538%	32,343	+12.089%
2025-02-27	13.1300	13.1400	12.905000	13.0000	-0.688%	50,467	+12.692%
2025-02-26	12.9300	13.2100	12.800000	13.0900	+0.615%	53,711	+11.917%
2025-02-25	13.0700	13.2600	12.945000	13.0100	+0.463%	49,305	+12.606%
2025-02-24	12.9500	13.2667	12.760000	12.9500	0.000%	80,251	+13.127%
2025-02-21	13.2300	13.2300	12.840000	12.9500	-0.766%	84,662	+13.127%
2025-02-20	13.1000	13.2875	12.620000	13.0500	+0.192%	99,723	+12.261%
2025-02-19	12.8400	13.1900	12.840000	13.0250	-0.192%	49,286	+12.476%
2025-02-18	13.1500	13.1900	13.000000	13.0500	-0.534%	17,210	+12.261%
2025-02-14	13.3850	13.3850	12.981100	13.1200	-0.756%	20,046	+11.662%
2025-02-13	13.2300	13.3100	13.140000	13.2200	+0.685%	24,161	+10.817%
2025-02-12	12.8800	13.1750	12.850000	13.1300	+0.229%	39,608	+11.577%
2025-02-11	13.0200	13.1700	13.000000	13.1000	+0.153%	27,277	+11.832%
2025-02-10	13.2200	13.2200	12.750000	13.0800	+0.153%	41,234	+12.003%
2025-02-07	13.1200	13.2800	12.740000	13.0600	+0.307%	76,219	+12.175%
2025-02-06	13.0100	13.2100	12.890000	13.0200	-0.077%	35,986	+12.519%
2025-02-05	13.1900	13.5800	12.880000	13.0300	+0.231%	66,603	+12.433%
2025-02-04	12.4800	13.0900	12.300100	13.0000	+6.996%	119,303	+12.692%
2025-02-03	12.5400	12.7800	12.060000	12.1500	-4.556%	98,241	+20.576%
2025-01-31	13.1250	13.2800	12.660000	12.7300	-3.120%	68,721	+15.082%
2025-01-30	13.0200	13.3740	12.905000	13.1400	+1.389%	27,048	+11.492%
2025-01-29	13.3400	13.3800	12.780000	12.9600	-2.336%	71,841	+13.040%
2025-01-28	13.5400	13.6100	13.250000	13.2700	-2.066%	63,253	+10.399%
2025-01-27	13.4600	13.8100	13.190100	13.5500	-0.074%	62,578	+8.118%
2025-01-24	13.4800	13.8000	13.400000	13.5600	-0.074%	29,671	+8.038%
2025-01-23	13.1300	13.7100	13.100000	13.5700	+1.420%	52,358	+7.959%
2025-01-22	13.3300	13.6150	13.330000	13.3800	-0.889%	43,370	+9.492%
2025-01-21	13.2800	13.6500	13.280000	13.5000	+1.887%	27,987	+8.519%
2025-01-17	13.3700	13.3700	13.150000	13.2500	+0.531%	18,607	+10.566%
2025-01-16	13.1000	13.3000	12.920000	13.1800	+0.076%	27,648	+11.153%
2025-01-15	13.5000	13.6430	13.022700	13.1700	+1.386%	21,666	+11.238%
2025-01-14	13.0500	13.1950	12.908000	12.9900	+0.776%	23,097	+12.779%
2025-01-13	12.8200	13.0600	12.745000	12.8900	0.000%	26,728	+13.654%
2025-01-10	13.0300	13.3500	12.780100	12.8900	-2.864%	54,748	+13.654%
2025-01-08	13.1500	13.4400	13.010000	13.2700	+0.151%	45,269	+10.399%
2025-01-07	13.4300	13.5000	13.174500	13.2500	-1.560%	48,050	+10.566%
2025-01-06	13.3800	13.5650	13.220000	13.4600	+0.598%	98,697	+8.841%
2025-01-03	13.4500	13.7200	13.190000	13.3800	-0.889%	130,687	+9.492%
2025-01-02	14.2200	14.2300	13.500000	13.5000	-3.640%	50,822	+8.519%
2024-12-31	13.8100	14.2200	13.700000	14.0100	+1.891%	38,896	+4.568%
2024-12-30	13.4400	14.0483	13.000000	13.7500	+2.535%	57,343	+6.545%
2024-12-27	13.8400	14.2200	13.390000	13.4100	-4.351%	74,473	+9.247%
2024-12-26	13.7200	14.2800	13.656500	14.0200	+1.447%	36,174	+4.494%
2024-12-24	14.1800	14.6409	13.240000	13.8200	-1.567%	78,673	+6.006%
2024-12-23	14.5200	14.9200	14.020000	14.0400	-3.306%	34,137	+4.345%
2024-12-20	14.1800	14.6338	14.000000	14.5200	+1.397%	76,302	+0.895%
2024-12-19	15.8600	16.0000	14.320000	14.3200	-6.649%	106,138	+2.304%
2024-12-18	16.7800	16.9100	15.280000	15.3400	-8.582%	70,938	-4.498%