Dark

JVA
Coffee Holding Co., Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:47:27 PM EDT

3.91USD-1.136%(-0.05)22,605

3.35Bid 4.85Ask 1.50Spread

Pre-market

0.00USD-100.000%(-3.96)0

After-hours

Sep 30, 2026 4:02:30 PM EDT

3.91USD-0.255%(-0.01)280

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	3.9700	3.9700	3.9100	3.9100	-1.263%	22,605	0.000%
2026-09-29	3.9400	3.9900	3.9000	3.9600	+1.020%	31,404	-1.263%
2026-09-28	4.0000	4.0500	3.9000	3.9200	-3.448%	81,143	-0.255%
2026-09-25	4.0300	4.0900	4.0000	4.0600	-0.733%	36,513	-3.695%
2026-09-24	4.0700	4.1711	4.0300	4.0900	+1.238%	39,435	-4.401%
2026-09-23	4.1000	4.1400	4.0200	4.0400	-2.415%	75,156	-3.218%
2026-09-22	4.2100	4.2300	4.0900	4.1400	-2.128%	56,449	-5.556%
2026-09-21	4.2200	4.2499	4.1300	4.2300	+2.174%	31,810	-7.565%
2026-09-18	4.1600	4.1600	4.0700	4.1400	-1.429%	54,405	-5.556%
2026-09-17	4.1400	4.2600	4.1218	4.2000	+1.449%	83,044	-6.905%
2026-09-16	4.1100	4.1749	4.0800	4.1400	+1.471%	41,966	-5.556%
2026-09-15	4.1800	4.1957	4.0001	4.0800	-2.158%	72,969	-4.167%
2026-09-14	3.8900	4.2400	3.8000	4.1700	+8.171%	384,761	-6.235%
2026-09-11	3.7000	3.9900	3.7000	3.8550	+12.391%	309,603	+1.427%
2026-09-10	3.4000	3.4626	3.3950	3.4300	0.000%	40,418	+13.994%
2026-09-09	3.5600	3.5700	3.3864	3.4300	-3.380%	42,008	+13.994%
2026-09-08	3.4300	3.5700	3.4054	3.5500	+2.305%	43,604	+10.141%
2026-09-04	3.4500	3.4700	3.4100	3.4700	0.000%	21,565	+12.680%
2026-09-03	3.4400	3.4700	3.4301	3.4700	+0.580%	20,886	+12.680%
2026-09-02	3.4399	3.4700	3.4300	3.4500	+0.583%	29,352	+13.333%
2026-09-01	3.4200	3.4500	3.4001	3.4300	+0.292%	12,709	+13.994%
2026-08-31	3.4300	3.4856	3.4200	3.4200	-0.292%	13,370	+14.327%
2026-08-28	3.4561	3.4895	3.4100	3.4300	-0.867%	17,805	+13.994%
2026-08-27	3.4700	3.4800	3.4100	3.4600	0.000%	40,646	+13.006%
2026-08-26	3.4700	3.4800	3.4100	3.4600	0.000%	78,923	+13.006%
2026-08-25	3.4660	3.5200	3.3950	3.4600	0.000%	18,096	+13.006%
2026-08-24	3.4900	3.5500	3.4500	3.4600	-1.983%	44,045	+13.006%
2026-08-21	3.5400	3.5400	3.4700	3.5300	0.000%	20,228	+10.765%
2026-08-20	3.5250	3.5400	3.5000	3.5300	+0.284%	12,015	+10.765%
2026-08-19	3.5300	3.5400	3.4900	3.5200	+0.571%	116,174	+11.080%
2026-08-18	3.5500	3.5500	3.4550	3.5000	-0.568%	74,641	+11.714%
2026-08-17	3.5400	3.5700	3.4900	3.5200	-0.283%	30,904	+11.080%
2026-08-14	3.5500	3.5600	3.4800	3.5300	0.000%	20,465	+10.765%
2026-08-13	3.5600	3.5600	3.5000	3.5300	-0.282%	26,791	+10.765%
2026-08-12	3.5000	3.5560	3.4738	3.5400	+1.724%	82,508	+10.452%
2026-08-11	3.4700	3.5149	3.4700	3.4800	0.000%	9,215	+12.356%
2026-08-10	3.4600	3.5200	3.4600	3.4800	-0.571%	26,511	+12.356%
2026-08-07	3.5100	3.5549	3.4800	3.5000	0.000%	22,878	+11.714%
2026-08-06	3.4600	3.5100	3.4100	3.5000	+0.287%	53,255	+11.714%
2026-08-05	3.4000	3.4900	3.3500	3.4900	+2.647%	128,954	+12.034%
2026-08-04	3.4100	3.4800	3.3400	3.4000	+0.295%	65,314	+15.000%
2026-08-03	3.4200	3.5700	3.3500	3.3900	-0.732%	98,404	+15.339%
2026-07-31	3.4300	3.4750	3.2801	3.4150	+0.737%	124,655	+14.495%
2026-07-30	3.2600	3.4043	3.2500	3.3900	+4.954%	29,414	+15.339%
2026-07-29	3.4100	3.4400	3.2200	3.2300	-5.000%	134,676	+21.053%
2026-07-28	3.4019	3.4500	3.3800	3.4000	-0.293%	34,284	+15.000%
2026-07-27	3.4600	3.4800	3.4000	3.4100	-0.872%	33,077	+14.663%
2026-07-24	3.4900	3.5100	3.4100	3.4400	-0.578%	23,111	+13.663%
2026-07-23	3.4800	3.4890	3.4150	3.4600	-1.705%	17,219	+13.006%
2026-07-22	3.4600	3.5600	3.4600	3.5200	+1.149%	50,749	+11.080%
2026-07-21	3.4600	3.4900	3.4400	3.4800	+0.870%	27,672	+12.356%
2026-07-20	3.5100	3.5100	3.4102	3.4500	-1.989%	21,099	+13.333%
2026-07-17	3.4600	3.5250	3.4519	3.5200	+0.860%	36,253	+11.080%
2026-07-16	3.4800	3.5499	3.4500	3.4900	-0.143%	11,845	+12.034%
2026-07-15	3.5400	3.5650	3.4950	3.4950	-1.271%	26,587	+11.874%
2026-07-14	3.5000	3.5800	3.5000	3.5400	+0.283%	16,534	+10.452%
2026-07-13	3.5400	3.5500	3.5201	3.5300	0.000%	8,379	+10.765%
2026-07-10	3.5450	3.5600	3.4850	3.5300	-0.563%	22,768	+10.765%
2026-07-09	3.5800	3.6400	3.4700	3.5500	-0.281%	34,136	+10.141%
2026-07-08	3.4300	3.7236	3.4300	3.5600	+3.790%	177,918	+9.831%
2026-07-07	3.4300	3.4300	3.3500	3.4300	+1.780%	29,687	+13.994%
2026-07-06	3.4100	3.4900	3.3300	3.3700	-1.462%	50,558	+16.024%
2026-07-02	3.4400	3.4900	3.3800	3.4200	-0.581%	43,949	+14.327%
2026-07-01	3.3900	3.4725	3.3622	3.4400	+2.994%	56,197	+13.663%
2026-06-30	3.3500	3.3976	3.2927	3.3400	-0.890%	14,216	+17.066%
2026-06-29	3.3400	3.4150	3.2900	3.3700	+0.597%	58,595	+16.024%
2026-06-26	3.3200	3.3744	3.3200	3.3500	+1.208%	15,807	+16.716%
2026-06-25	3.3300	3.3600	3.2700	3.3100	+0.303%	74,442	+18.127%
2026-06-24	3.3200	3.4240	3.2900	3.3000	-0.901%	100,936	+18.485%
2026-06-23	3.3300	3.3700	3.3200	3.3300	-0.597%	25,447	+17.417%
2026-06-22	3.3000	3.3819	3.2600	3.3500	+0.601%	121,597	+16.716%
2026-06-18	3.3700	3.4650	3.3300	3.3300	-1.187%	61,463	+17.417%
2026-06-17	3.3800	3.4250	3.3100	3.3700	0.000%	212,950	+16.024%
2026-06-16	3.3500	3.4400	3.2600	3.3700	+1.506%	258,995	+16.024%
2026-06-15	3.7500	3.7500	3.2100	3.3200	-21.327%	556,452	+17.771%
2026-06-12	4.3300	4.3698	4.2101	4.2200	+0.476%	45,587	-7.346%
2026-06-11	4.2200	4.3700	4.1900	4.2000	-1.639%	29,650	-6.905%
2026-06-10	4.3100	4.3650	4.2200	4.2700	-0.234%	49,891	-8.431%
2026-06-09	4.3200	4.4399	4.2300	4.2800	-0.696%	42,192	-8.645%
2026-06-08	4.3400	4.4100	4.2100	4.3100	+0.583%	26,533	-9.281%
2026-06-05	4.5400	4.5400	4.2100	4.2850	-4.778%	75,218	-8.751%
2026-06-04	4.4900	4.5899	4.3500	4.5000	+0.446%	48,427	-13.111%
2026-06-03	4.4900	4.5699	4.4100	4.4800	+0.448%	26,224	-12.723%
2026-06-02	4.4000	4.4900	4.3500	4.4600	+2.059%	12,008	-12.332%
2026-06-01	4.2800	4.4000	4.1700	4.3700	+1.533%	98,353	-10.526%
2026-05-29	4.3800	4.4500	4.2800	4.3040	-1.959%	25,988	-9.154%
2026-05-28	4.4900	4.5400	4.3800	4.3900	-2.444%	24,336	-10.934%
2026-05-27	4.3400	4.5000	4.3400	4.5000	+3.211%	39,766	-13.111%
2026-05-26	4.3800	4.4500	4.2612	4.3600	+0.926%	22,712	-10.321%
2026-05-22	4.2900	4.3500	4.2700	4.3200	+1.408%	9,985	-9.491%
2026-05-21	4.2300	4.3099	4.2300	4.2600	0.000%	15,545	-8.216%
2026-05-20	4.1900	4.3580	4.1900	4.2600	+1.914%	32,248	-8.216%
2026-05-19	4.2100	4.2700	4.1800	4.1800	-0.476%	34,003	-6.459%
2026-05-18	4.2100	4.2550	4.1579	4.2000	-0.238%	41,965	-6.905%
2026-05-15	4.2500	4.3837	4.1900	4.2100	-1.865%	26,947	-7.126%
2026-05-14	4.3200	4.4000	4.2461	4.2900	-0.694%	39,656	-8.858%
2026-05-13	4.3600	4.4165	4.2900	4.3200	0.000%	17,510	-9.491%
2026-05-12	4.2700	4.4650	4.2020	4.3200	+0.232%	100,783	-9.491%
2026-05-11	4.6180	4.6180	4.2800	4.3100	-2.928%	41,046	-9.281%
2026-05-08	4.2900	4.5000	4.2500	4.4400	+4.225%	96,143	-11.937%
2026-05-07	4.6500	4.6600	4.1200	4.2600	-9.362%	136,628	-8.216%
2026-05-06	4.8100	4.8600	4.6900	4.7000	-2.287%	26,595	-16.809%
2026-05-05	4.6600	4.8700	4.6600	4.8100	+3.219%	58,250	-18.711%
2026-05-04	4.8100	4.8100	4.6100	4.6600	-2.917%	23,801	-16.094%
2026-05-01	4.6800	4.8499	4.6400	4.8000	+3.226%	34,345	-18.542%
2026-04-30	4.7200	4.7200	4.6400	4.6500	-0.428%	27,609	-15.914%
2026-04-29	4.8300	4.9540	4.6050	4.6700	-4.499%	45,758	-16.274%
2026-04-28	4.9500	5.0250	4.8500	4.8900	-0.610%	57,811	-20.041%
2026-04-27	4.5600	5.0100	4.5450	4.9200	+8.609%	99,397	-20.528%
2026-04-24	4.5900	4.6500	4.4500	4.5300	-0.440%	72,286	-13.687%
2026-04-23	4.5300	4.5700	4.4600	4.5500	+0.887%	59,240	-14.066%
2026-04-22	4.5100	4.5450	4.4111	4.5100	0.000%	33,759	-13.304%
2026-04-21	4.6201	4.6600	4.4400	4.5100	-2.592%	27,605	-13.304%
2026-04-20	4.5700	4.6900	4.5600	4.6300	+0.652%	28,909	-15.551%
2026-04-17	4.4900	4.6500	4.4000	4.6000	+2.679%	79,843	-15.000%
2026-04-16	4.6900	4.7000	4.4301	4.4800	-4.069%	66,684	-12.723%
2026-04-15	4.6000	4.7332	4.4915	4.6700	+2.412%	24,709	-16.274%
2026-04-14	4.5900	4.8300	4.5000	4.5600	0.000%	166,212	-14.254%
2026-04-13	4.3800	4.5615	4.3600	4.5600	+3.167%	62,133	-14.254%
2026-04-10	4.3600	4.4350	4.3000	4.4200	+1.376%	34,374	-11.538%
2026-04-09	4.3200	4.3700	4.2000	4.3600	+0.461%	46,545	-10.321%
2026-04-08	4.3000	4.4800	4.3000	4.3400	+1.402%	71,582	-9.908%
2026-04-07	4.3000	4.3300	4.1600	4.2800	0.000%	25,057	-8.645%
2026-04-06	4.0300	4.3200	4.0300	4.2800	+5.679%	58,348	-8.645%
2026-04-02	4.1000	4.1400	3.9500	4.0500	-1.220%	31,520	-3.457%
2026-04-01	4.2800	4.3500	4.0600	4.1000	-3.529%	51,220	-4.634%
2026-03-31	4.2900	4.4434	4.1800	4.2500	-0.932%	36,414	-8.000%
2026-03-30	4.3000	4.5050	4.2100	4.2900	+0.941%	88,496	-8.858%
2026-03-27	4.4000	4.4300	4.1650	4.2500	-4.494%	57,563	-8.000%
2026-03-26	4.4600	4.7200	4.2663	4.4500	-1.549%	84,226	-12.135%
2026-03-25	4.5200	4.5900	4.4500	4.5200	0.000%	42,360	-13.496%
2026-03-24	4.6900	4.6900	4.4000	4.5200	-3.625%	105,551	-13.496%
2026-03-23	4.4500	4.8000	4.4465	4.6900	+7.078%	217,512	-16.631%
2026-03-20	4.2900	4.4900	4.2800	4.3800	+1.389%	218,370	-10.731%
2026-03-19	4.5600	4.5700	4.0800	4.3200	-5.677%	316,409	-9.491%
2026-03-18	4.2000	4.6400	4.1100	4.5800	+11.165%	653,516	-14.629%
2026-03-17	3.8800	4.2800	3.7000	4.1200	+29.968%	2,743,965	-5.097%
2026-03-16	3.1500	3.1900	3.1300	3.1700	+1.278%	509,399	+23.344%
2026-03-13	3.1200	3.2000	3.1000	3.1300	+0.321%	41,551	+24.920%
2026-03-12	3.1500	3.1600	3.1000	3.1200	-0.319%	13,539	+25.321%
2026-03-11	3.1900	3.1900	3.1000	3.1300	-0.949%	13,010	+24.920%
2026-03-10	3.1400	3.2000	3.1300	3.1600	+0.317%	14,109	+23.734%
2026-03-09	3.1500	3.1600	3.1000	3.1500	-0.631%	15,956	+24.127%
2026-03-06	3.1200	3.2000	3.1100	3.1700	-0.627%	26,971	+23.344%
2026-03-05	3.1100	3.1900	3.0700	3.1900	+2.244%	23,367	+22.571%
2026-03-04	3.1000	3.1200	3.0674	3.1200	+0.971%	6,745	+25.321%
2026-03-03	3.0100	3.0900	2.9300	3.0900	+0.980%	53,678	+26.537%
2026-03-02	3.0900	3.1099	2.9500	3.0600	-1.923%	62,872	+27.778%
2026-02-27	3.1100	3.1399	3.0600	3.1200	-0.952%	9,201	+25.321%
2026-02-26	3.1200	3.1685	3.0550	3.1500	+1.777%	51,415	+24.127%
2026-02-25	3.1900	3.2200	3.0900	3.0950	-2.366%	28,456	+26.333%
2026-02-24	3.1100	3.2500	3.1100	3.1700	+1.929%	24,665	+23.344%
2026-02-23	3.1800	3.2000	3.0500	3.1100	-2.813%	43,395	+25.723%
2026-02-20	3.1300	3.2299	3.1300	3.2000	+1.911%	31,263	+22.188%
2026-02-19	3.0900	3.1400	3.0410	3.1400	+0.965%	18,594	+24.522%
2026-02-18	3.0700	3.1100	3.0500	3.1100	+1.303%	27,642	+25.723%
2026-02-17	3.0900	3.1685	3.0250	3.0700	-1.760%	24,621	+27.362%
2026-02-13	3.1350	3.1899	3.0400	3.1250	+1.461%	39,092	+25.120%
2026-02-12	3.2000	3.2500	3.0100	3.0800	-3.448%	67,041	+26.948%
2026-02-11	3.0600	3.2000	3.0200	3.1900	+4.590%	72,173	+22.571%
2026-02-10	3.1537	3.1537	3.0500	3.0500	-0.974%	34,553	+28.197%
2026-02-09	3.0900	3.2500	3.0300	3.0800	-0.645%	108,361	+26.948%
2026-02-06	3.0900	3.1858	3.0500	3.1000	+2.990%	71,663	+26.129%
2026-02-05	3.0220	3.1300	2.9500	3.0100	-1.954%	44,496	+29.900%
2026-02-04	3.0600	3.1500	3.0100	3.0700	+1.320%	54,303	+27.362%
2026-02-03	2.9600	3.0750	2.9364	3.0300	+3.061%	71,854	+29.043%
2026-02-02	3.1900	3.2400	2.9300	2.9400	-7.837%	144,233	+32.993%
2026-01-30	3.2100	3.3340	3.1000	3.1900	-0.313%	88,554	+22.571%
2026-01-29	3.7100	3.7275	3.2000	3.2000	-14.894%	269,849	+22.188%
2026-01-28	3.8200	3.8800	3.7100	3.7600	-1.571%	64,976	+3.989%
2026-01-27	3.7500	3.8800	3.7000	3.8200	+1.058%	27,546	+2.356%
2026-01-26	3.8100	3.8900	3.6600	3.7800	-1.305%	42,429	+3.439%
2026-01-23	3.8850	3.9400	3.8000	3.8300	-1.542%	41,172	+2.089%
2026-01-22	3.8400	3.9400	3.7500	3.8900	+2.368%	33,421	+0.514%
2026-01-21	3.8300	3.9100	3.7600	3.8000	-0.524%	21,763	+2.895%
2026-01-20	3.8400	3.9900	3.8200	3.8200	-2.177%	24,679	+2.356%
2026-01-16	3.8700	3.9400	3.8200	3.9050	+0.128%	30,090	+0.128%
2026-01-15	3.9100	3.9700	3.7700	3.9000	-0.510%	52,605	+0.256%
2026-01-14	3.8700	3.9700	3.7700	3.9200	+1.292%	32,451	-0.255%
2026-01-13	3.8100	3.9272	3.7400	3.8700	+0.781%	26,584	+1.034%
2026-01-12	3.8800	3.8999	3.7600	3.8400	-1.031%	36,307	+1.823%
2026-01-09	3.8400	3.8800	3.7336	3.8800	+1.837%	21,700	+0.773%
2026-01-08	3.7400	3.8100	3.7400	3.8100	+0.263%	8,532	+2.625%
2026-01-07	3.7400	3.8800	3.7000	3.8000	+1.877%	34,276	+2.895%
2026-01-06	3.6600	3.7800	3.6200	3.7300	+1.635%	40,202	+4.826%
2026-01-05	3.7500	3.8400	3.6700	3.6700	-2.133%	28,863	+6.540%
2026-01-02	3.9000	3.9000	3.7500	3.7500	-3.351%	12,171	+4.267%
2025-12-31	3.8000	3.9550	3.8000	3.8800	-1.272%	30,559	+0.773%
2025-12-30	3.9600	4.0795	3.9200	3.9300	-0.254%	23,328	-0.509%
2025-12-29	4.1100	4.1499	3.8500	3.9400	-4.369%	33,205	-0.761%
2025-12-26	3.6800	4.1566	3.6600	4.1200	+11.957%	70,298	-5.097%
2025-12-24	3.6900	3.7971	3.6700	3.6800	+0.546%	6,202	+6.250%
2025-12-23	3.6200	3.7106	3.6000	3.6600	0.000%	27,932	+6.831%
2025-12-22	3.6600	3.7999	3.6600	3.6600	0.000%	31,010	+6.831%
2025-12-19	3.6100	3.7000	3.6100	3.6600	+0.549%	11,121	+6.831%
2025-12-18	3.7000	3.7251	3.6100	3.6400	-0.274%	27,098	+7.418%
2025-12-17	3.6500	3.7400	3.6000	3.6500	0.000%	48,768	+7.123%
2025-12-16	3.5200	3.6600	3.5200	3.6500	+2.817%	7,374	+7.123%
2025-12-15	3.5300	3.7300	3.5200	3.5500	+0.567%	27,760	+10.141%
2025-12-12	3.4900	3.6100	3.4900	3.5300	+1.146%	14,597	+10.765%
2025-12-11	3.6600	3.6780	3.4500	3.4900	-3.324%	91,459	+12.034%
2025-12-10	3.4200	3.6900	3.3500	3.6100	+5.556%	49,132	+8.310%
2025-12-09	3.3500	3.4500	3.3500	3.4200	+1.484%	26,620	+14.327%
2025-12-08	3.6300	3.6300	3.3100	3.3700	-5.602%	82,785	+16.024%
2025-12-05	3.7100	3.7499	3.5700	3.5700	-4.032%	30,901	+9.524%
2025-12-04	3.6975	3.7594	3.6491	3.7200	+0.541%	13,363	+5.108%
2025-12-03	3.7100	3.7100	3.5600	3.7000	+0.680%	32,312	+5.676%
2025-12-02	3.7000	3.7100	3.5400	3.6750	+0.410%	14,240	+6.395%
2025-12-01	3.6500	3.7050	3.5400	3.6600	-1.613%	15,398	+6.831%
2025-11-28	3.7700	3.8000	3.6900	3.7200	+1.362%	17,052	+5.108%
2025-11-26	3.6600	3.8400	3.6600	3.6700	+0.824%	39,848	+6.540%
2025-11-25	3.5900	3.7400	3.5400	3.6400	+3.116%	72,760	+7.418%
2025-11-24	3.5000	3.7372	3.5000	3.5300	+1.146%	10,339	+10.765%
2025-11-21	3.3700	3.5900	3.3700	3.4900	+3.869%	39,185	+12.034%
2025-11-20	3.6650	3.7216	3.3200	3.3600	-6.537%	49,774	+16.369%
2025-11-19	3.6900	3.8200	3.5300	3.5950	-3.100%	22,556	+8.762%
2025-11-18	3.6900	3.8000	3.6000	3.7100	-1.592%	58,324	+5.391%
2025-11-17	3.8900	3.9531	3.7135	3.7700	-2.332%	25,162	+3.714%
2025-11-14	3.8000	3.8700	3.7400	3.8600	+0.783%	44,713	+1.295%
2025-11-13	3.9900	4.1343	3.7601	3.8300	-4.010%	26,692	+2.089%
2025-11-12	4.0100	4.1200	3.8962	3.9900	+2.046%	34,372	-2.005%
2025-11-11	4.0000	4.1390	3.8000	3.9100	-2.250%	45,496	0.000%
2025-11-10	3.8600	4.1200	3.8100	4.0000	+5.541%	52,418	-2.250%
2025-11-07	3.8500	3.8650	3.6600	3.7900	-1.558%	30,721	+3.166%
2025-11-06	3.9300	4.0545	3.8500	3.8500	-2.284%	19,926	+1.558%
2025-11-05	3.8900	4.0199	3.8000	3.9400	+1.026%	44,980	-0.761%
2025-11-04	4.0100	4.1405	3.8700	3.9000	-4.412%	44,525	+0.256%
2025-11-03	4.1400	4.1637	3.9101	4.0800	0.000%	69,878	-4.167%
2025-10-31	4.2500	4.3200	4.0110	4.0800	-4.225%	79,029	-4.167%
2025-10-30	4.2300	4.3300	4.1932	4.2600	+0.709%	59,961	-8.216%
2025-10-29	4.4500	4.4500	4.1850	4.2300	-4.944%	27,926	-7.565%
2025-10-28	4.4100	4.4984	4.3900	4.4500	+0.907%	25,863	-12.135%
2025-10-27	4.5600	4.6500	4.4001	4.4100	-2.000%	36,159	-11.338%
2025-10-24	4.2500	4.5400	4.2350	4.5000	+6.635%	93,928	-13.111%
2025-10-23	4.2000	4.3200	4.1200	4.2200	+0.716%	60,986	-7.346%
2025-10-22	4.2300	4.3100	4.1400	4.1900	-1.179%	74,748	-6.683%
2025-10-21	4.2300	4.3583	4.1500	4.2400	+0.713%	91,881	-7.783%
2025-10-20	4.2300	4.4900	4.1900	4.2100	-0.355%	71,342	-7.126%
2025-10-17	4.2900	4.5200	4.1800	4.2250	-2.650%	85,195	-7.456%
2025-10-16	4.4600	4.5500	4.3000	4.3400	-1.810%	29,749	-9.908%
2025-10-15	4.5000	4.5360	4.3400	4.4200	-0.226%	38,313	-11.538%
2025-10-14	4.3600	4.4714	4.3000	4.4300	+0.454%	18,444	-11.738%
2025-10-13	4.3100	4.4900	4.2500	4.4100	+5.000%	88,909	-11.338%
2025-10-10	4.4600	4.5350	4.2000	4.2000	-6.459%	68,552	-6.905%
2025-10-09	4.5200	4.6290	4.4300	4.4900	+0.223%	29,181	-12.918%
2025-10-08	4.4300	4.5113	4.3608	4.4800	+0.674%	64,535	-12.723%
2025-10-07	4.7000	4.7000	4.3500	4.4500	-3.680%	69,877	-12.135%
2025-10-06	4.7700	4.7700	4.5800	4.6200	-2.532%	31,270	-15.368%
2025-10-03	4.7100	4.8900	4.6800	4.7400	+1.066%	31,167	-17.511%
2025-10-02	4.7000	4.7000	4.4906	4.6900	+0.428%	39,993	-16.631%
2025-10-01	4.5700	4.6932	4.5200	4.6700	+2.188%	41,462	-16.274%
2025-09-30	4.4400	4.5900	4.4400	4.5700	+3.160%	56,153	-14.442%
2025-09-29	4.5400	4.5400	4.3901	4.4300	-2.208%	40,197	-11.738%
2025-09-26	4.5600	4.6500	4.4850	4.5300	-0.658%	37,784	-13.687%
2025-09-25	4.7600	4.7600	4.5345	4.5600	-2.355%	36,192	-14.254%
2025-09-24	4.8900	4.9860	4.5000	4.6700	-4.888%	105,312	-16.274%
2025-09-23	4.9900	5.1200	4.8261	4.9100	-2.191%	58,202	-20.367%
2025-09-22	5.2600	5.2800	4.8500	5.0200	-5.639%	122,450	-22.112%
2025-09-19	5.4700	5.5803	5.2700	5.3200	-2.206%	103,140	-26.504%
2025-09-18	5.1700	5.6310	5.1300	5.4400	+6.876%	176,224	-28.125%
2025-09-17	4.7800	5.5999	4.7800	5.0900	+6.485%	385,468	-23.183%
2025-09-16	4.4000	4.8400	4.3900	4.7800	+8.636%	126,729	-18.201%
2025-09-15	4.2500	4.7150	4.1600	4.4000	+3.044%	316,107	-11.136%
2025-09-12	4.2000	4.3000	3.9570	4.2700	+1.667%	266,286	-8.431%
2025-09-11	4.1500	4.2500	4.1500	4.2000	+1.449%	132,761	-6.905%
2025-09-10	4.1200	4.2200	4.0200	4.1400	+1.471%	42,614	-5.556%
2025-09-09	4.1000	4.1400	4.0000	4.0800	-0.244%	25,066	-4.167%
2025-09-08	4.1400	4.1591	4.0533	4.0900	-1.446%	28,006	-4.401%
2025-09-05	4.0800	4.1500	4.0800	4.1500	+0.973%	28,788	-5.783%
2025-09-04	4.0600	4.1100	4.0401	4.1100	+0.735%	12,647	-4.866%
2025-09-03	4.1000	4.1500	4.0400	4.0800	-0.730%	41,524	-4.167%
2025-09-02	4.1300	4.1660	4.0900	4.1100	-1.675%	31,038	-4.866%
2025-08-29	4.0700	4.2000	4.0600	4.1800	+1.456%	41,822	-6.459%
2025-08-28	4.1000	4.1400	4.0615	4.1200	+0.733%	17,821	-5.097%
2025-08-27	4.1300	4.1899	4.0593	4.0900	-1.208%	39,566	-4.401%
2025-08-26	4.2004	4.2100	4.1200	4.1400	-1.193%	30,390	-5.556%
2025-08-25	4.1800	4.1996	4.1500	4.1900	+0.721%	35,394	-6.683%
2025-08-22	4.1200	4.2000	4.1010	4.1600	+1.961%	21,674	-6.010%
2025-08-21	4.1100	4.1132	4.0517	4.0800	-1.923%	20,003	-4.167%
2025-08-20	4.2400	4.2596	4.1100	4.1600	0.000%	22,599	-6.010%
2025-08-19	4.2800	4.3000	4.1401	4.1600	-2.118%	48,647	-6.010%
2025-08-18	4.2600	4.2999	4.2000	4.2500	+0.711%	30,597	-8.000%
2025-08-15	4.1800	4.2500	4.0600	4.2200	+0.476%	27,228	-7.346%
2025-08-14	4.2800	4.3400	4.1600	4.2000	-1.869%	39,453	-6.905%
2025-08-13	4.3500	4.3500	4.1400	4.2800	-0.558%	45,296	-8.645%
2025-08-12	4.2400	4.4000	4.2400	4.3040	+2.233%	36,487	-9.154%
2025-08-11	4.2300	4.2350	4.0800	4.2100	+0.477%	37,089	-7.126%
2025-08-08	4.3300	4.3300	4.1500	4.1900	-2.558%	30,716	-6.683%
2025-08-07	4.2400	4.3100	4.1401	4.3000	+3.118%	71,705	-9.070%
2025-08-06	4.0500	4.2200	4.0400	4.1700	+2.963%	49,862	-6.235%
2025-08-05	4.1100	4.1500	4.0200	4.0500	-2.410%	45,069	-3.457%
2025-08-04	4.1600	4.1700	3.9000	4.1500	0.000%	95,617	-5.783%
2025-08-01	4.0500	4.1800	3.9000	4.1500	+0.973%	109,666	-5.783%
2025-07-31	4.3400	4.4224	4.0700	4.1100	-5.734%	102,457	-4.866%
2025-07-30	4.3600	4.5000	4.3400	4.3600	-1.134%	52,303	-10.321%
2025-07-29	4.4400	4.4701	4.3100	4.4100	-1.342%	71,554	-11.338%
2025-07-28	4.5800	4.6500	4.4000	4.4700	-2.402%	69,944	-12.528%
2025-07-25	4.6600	4.7000	4.4700	4.5800	-2.553%	34,396	-14.629%
2025-07-24	4.7500	4.7900	4.5226	4.7000	-1.053%	75,450	-16.809%
2025-07-23	4.6000	4.8300	4.5900	4.7500	+4.626%	65,256	-17.684%
2025-07-22	4.5500	4.6964	4.3825	4.5400	-0.548%	43,696	-13.877%
2025-07-21	4.8200	4.9495	4.4500	4.5650	-3.488%	152,431	-14.348%
2025-07-18	4.5700	5.0800	4.5700	4.7300	+4.646%	255,791	-17.336%
2025-07-17	4.4300	4.5871	4.3900	4.5200	+2.727%	44,850	-13.496%
2025-07-16	4.3500	4.4640	4.2519	4.4000	+1.149%	48,265	-11.136%
2025-07-15	4.6400	4.6789	4.3500	4.3500	-3.333%	76,694	-10.115%
2025-07-14	4.4700	4.7900	4.4700	4.5000	+0.897%	120,688	-13.111%
2025-07-11	4.5300	4.5899	4.3700	4.4600	-0.889%	60,596	-12.332%
2025-07-10	4.3300	4.7500	4.2600	4.5000	+2.975%	131,850	-13.111%
2025-07-09	4.2600	4.4400	4.1707	4.3700	+2.103%	47,798	-10.526%
2025-07-08	4.4200	4.4300	4.1700	4.2800	-1.835%	59,850	-8.645%
2025-07-07	4.4100	4.4400	4.1500	4.3600	-2.022%	79,763	-10.321%
2025-07-03	4.4100	4.5370	4.3300	4.4500	+0.907%	75,892	-12.135%
2025-07-02	4.2800	4.4500	4.2050	4.4100	+3.765%	44,591	-11.338%
2025-07-01	4.3300	4.3900	4.1300	4.2500	-1.848%	112,264	-8.000%
2025-06-30	4.3200	4.4875	4.3001	4.3300	+1.882%	45,846	-9.700%
2025-06-27	4.3600	4.3800	4.2163	4.2500	-3.189%	70,923	-8.000%
2025-06-26	4.2700	4.4300	4.2501	4.3900	+2.093%	44,219	-10.934%
2025-06-25	4.3800	4.4295	4.2301	4.3000	-1.376%	43,922	-9.070%
2025-06-24	4.1100	4.6000	4.1100	4.3600	+6.341%	137,023	-10.321%
2025-06-23	4.3800	4.4200	4.1000	4.1000	-6.818%	226,889	-4.634%
2025-06-20	4.6200	4.7300	4.3800	4.4000	-2.870%	107,138	-11.136%
2025-06-18	4.5200	4.6600	4.1400	4.5300	+3.661%	326,662	-13.687%
2025-06-17	4.6800	4.8499	4.3700	4.3700	-7.806%	167,304	-10.526%
2025-06-16	4.0200	4.8800	4.0200	4.7400	+19.095%	537,073	-17.511%
2025-06-13	3.9000	5.1400	3.8800	3.9800	+9.642%	2,106,053	-1.759%
2025-06-12	3.7800	3.7900	3.5200	3.6300	-6.202%	140,480	+7.713%
2025-06-11	3.8400	3.9453	3.8000	3.8700	+0.781%	72,575	+1.034%
2025-06-10	3.7000	3.8632	3.6500	3.8400	+3.226%	113,056	+1.823%
2025-06-09	3.9200	3.9700	3.5474	3.7200	-5.102%	229,503	+5.108%
2025-06-06	4.2300	4.3000	3.9000	3.9200	-6.108%	190,962	-0.255%
2025-06-05	4.1700	4.2300	4.1300	4.1750	-2.225%	51,559	-6.347%
2025-06-04	4.1400	4.2800	4.1350	4.2700	+4.657%	40,301	-8.431%
2025-06-03	4.2000	4.3000	4.0493	4.0800	-2.158%	41,101	-4.167%
2025-06-02	4.0700	4.3050	3.9800	4.1700	+2.457%	67,018	-6.235%
2025-05-30	4.3100	4.3100	3.8792	4.0700	-6.005%	97,452	-3.931%
2025-05-29	4.0000	4.3500	4.0000	4.3300	+10.178%	243,034	-9.700%
2025-05-28	3.6500	3.9489	3.6500	3.9300	+7.967%	145,472	-0.509%
2025-05-27	3.5100	3.6800	3.4569	3.6400	+4.000%	93,901	+7.418%
2025-05-23	3.3100	3.5000	3.2708	3.5000	+3.245%	32,129	+11.714%
2025-05-22	3.2000	3.4300	3.1751	3.3900	+5.280%	60,640	+15.339%
2025-05-21	3.3600	3.4500	3.1800	3.2200	-5.015%	69,797	+21.429%
2025-05-20	3.4100	3.4500	3.3000	3.3900	-0.877%	54,773	+15.339%
2025-05-19	3.4600	3.5200	3.3400	3.4200	-1.156%	35,818	+14.327%
2025-05-16	3.4300	3.5400	3.4295	3.4600	+0.290%	27,323	+13.006%
2025-05-15	3.3500	3.4600	3.3244	3.4500	+2.374%	35,222	+13.333%
2025-05-14	3.5500	3.6380	3.3000	3.3700	-4.533%	71,276	+16.024%
2025-05-13	3.4500	3.5499	3.4500	3.5300	+2.319%	59,780	+10.765%
2025-05-12	3.4000	3.4600	3.2800	3.4500	+6.154%	80,222	+13.333%
2025-05-09	3.4200	3.4800	3.2100	3.2500	-3.274%	51,903	+20.308%
2025-05-08	3.1900	3.4450	3.1900	3.3600	+5.000%	71,314	+16.369%
2025-05-07	3.1100	3.3300	3.1100	3.2000	+2.894%	56,174	+22.188%
2025-05-06	3.2100	3.2900	3.0600	3.1100	-3.715%	71,606	+25.723%
2025-05-05	3.3600	3.4726	3.1500	3.2300	-6.647%	103,751	+21.053%
2025-05-02	3.5900	3.6000	3.3500	3.4600	-1.705%	66,079	+13.006%
2025-05-01	3.4200	3.5300	3.3600	3.5200	+2.029%	53,549	+11.080%
2025-04-30	3.4400	3.5000	3.2000	3.4500	+2.071%	46,995	+13.333%
2025-04-29	3.7400	3.7400	3.3400	3.3800	-9.140%	128,406	+15.680%
2025-04-28	3.5800	3.8253	3.5500	3.7200	+4.789%	91,647	+5.108%
2025-04-25	3.7200	3.7300	3.4100	3.5500	-5.333%	109,624	+10.141%
2025-04-24	3.7300	3.7760	3.5400	3.7500	+3.878%	97,953	+4.267%
2025-04-23	3.4600	3.7200	3.4400	3.6100	+7.122%	123,987	+8.310%
2025-04-22	3.3000	3.4600	3.3000	3.3700	+2.744%	55,152	+16.024%
2025-04-21	3.2000	3.3400	3.1800	3.2800	-0.304%	38,081	+19.207%
2025-04-17	3.2800	3.3579	3.1499	3.2900	-0.604%	37,319	+18.845%
2025-04-16	3.3100	3.4400	3.1600	3.3100	-3.216%	80,738	+18.127%
2025-04-15	3.6600	3.7307	3.3000	3.4200	0.000%	127,413	+14.327%
2025-04-14	3.2300	3.4899	3.2080	3.4200	+6.875%	118,769	+14.327%
2025-04-11	3.1500	3.3299	3.0301	3.2000	+1.587%	62,713	+22.188%
2025-04-10	3.2800	3.3700	2.9700	3.1500	-5.120%	149,287	+24.127%