Dark

LAKE
Lakeland Industries Inc
stock NASDAQ

At Close

Jun 13, 2025 3:59:35 PM EDT

13.97USD-8.963%(-1.37)279,842

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 13, 2025 8:02:30 AM EDT

15.01USD-2.151%(-0.33)450

After-hours

Jun 13, 2025 4:50:30 PM EDT

14.20USD+1.683%(+0.23)1,093

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	15.2700	15.2700	13.9200	13.920	-9.257%	279,842	0.000%
2025-06-12	15.2000	15.4300	14.8550	15.340	+1.054%	188,036	-9.257%
2025-06-11	15.2500	15.7000	14.8900	15.180	+0.730%	410,934	-8.300%
2025-06-10	14.6400	15.8300	14.0000	15.070	-22.159%	1,463,285	-7.631%
2025-06-09	18.1500	19.7700	18.0000	19.360	+7.436%	233,178	-28.099%
2025-06-06	18.5400	18.9300	17.9700	18.020	-2.331%	120,116	-22.752%
2025-06-05	19.1647	19.1647	18.1550	18.450	+1.041%	76,737	-24.553%
2025-06-04	18.0500	18.5450	17.9800	18.260	+1.276%	114,067	-23.768%
2025-06-03	18.9600	19.0700	17.7950	18.030	-5.155%	127,030	-22.795%
2025-06-02	19.0100	19.3100	18.9500	19.010	-0.262%	47,307	-26.775%
2025-05-30	19.0200	19.7400	18.9950	19.060	-0.366%	53,207	-26.967%
2025-05-29	19.0300	19.3250	18.7000	19.130	+0.525%	54,074	-27.235%
2025-05-28	19.2400	19.4000	18.7600	19.030	-0.782%	47,453	-26.852%
2025-05-27	18.4800	19.2200	18.4800	19.180	+5.154%	68,990	-27.424%
2025-05-23	18.5100	18.8000	18.0900	18.240	-2.824%	64,641	-23.684%
2025-05-22	18.8300	19.0800	18.6400	18.770	-0.160%	75,050	-25.839%
2025-05-21	19.8300	20.1400	18.6850	18.800	-5.290%	84,686	-25.957%
2025-05-20	19.3800	20.5000	19.3800	19.850	+2.109%	123,783	-29.874%
2025-05-19	18.6800	19.9800	18.6800	19.440	+1.887%	113,116	-28.395%
2025-05-16	18.1100	19.6900	17.9000	19.080	+6.831%	127,213	-27.044%
2025-05-15	18.0500	18.3579	17.8600	17.860	-2.244%	54,626	-22.060%
2025-05-14	18.2300	19.9600	18.2300	18.270	-0.055%	104,416	-23.810%
2025-05-13	17.9700	18.5700	17.9700	18.280	+2.928%	72,443	-23.851%
2025-05-12	17.8400	18.4000	17.6700	17.760	+4.103%	62,928	-21.622%
2025-05-09	16.9400	17.3100	16.9400	17.060	+0.619%	75,496	-18.406%
2025-05-08	16.4700	17.1575	16.3500	16.955	+3.510%	49,435	-17.900%
2025-05-07	16.1200	16.7750	15.8500	16.380	+2.183%	38,687	-15.018%
2025-05-06	16.4400	16.5600	16.0300	16.030	-2.790%	43,440	-13.163%
2025-05-05	16.6800	17.2200	16.4900	16.490	-2.078%	33,888	-15.585%
2025-05-02	16.8500	17.1256	16.7000	16.840	+0.059%	76,781	-17.340%
2025-05-01	16.4200	16.9800	16.4200	16.830	+3.062%	51,316	-17.291%
2025-04-30	16.5000	16.7050	16.0100	16.330	-2.449%	52,485	-14.758%
2025-04-29	16.4100	16.9575	16.3000	16.740	+0.904%	37,821	-16.846%
2025-04-28	16.7500	16.8500	16.2930	16.590	-1.309%	59,473	-16.094%
2025-04-25	16.8200	17.0900	16.6000	16.810	+0.598%	27,857	-17.192%
2025-04-24	16.5000	17.0100	15.9400	16.710	+1.766%	84,292	-16.697%
2025-04-23	16.3400	16.9300	16.1800	16.420	+3.924%	38,506	-15.225%
2025-04-22	15.5100	16.1000	15.0600	15.800	+2.067%	99,931	-11.899%
2025-04-21	15.9000	16.2899	14.5800	15.480	-0.642%	114,141	-10.078%
2025-04-17	15.7900	16.5600	15.4500	15.580	-1.765%	92,440	-10.655%
2025-04-16	15.5300	16.1600	15.3800	15.860	+1.213%	73,950	-12.232%
2025-04-15	15.7800	15.9150	15.5504	15.670	-1.755%	85,809	-11.168%
2025-04-14	16.3400	16.8199	15.5000	15.950	-0.499%	113,884	-12.727%
2025-04-11	15.7200	16.1350	15.2450	16.030	+1.972%	130,076	-13.163%
2025-04-10	17.5500	18.3500	15.5100	15.720	-14.332%	242,330	-11.450%
2025-04-09	16.4000	18.8300	16.1300	18.350	+11.077%	137,367	-24.142%
2025-04-08	17.3900	17.9750	16.1800	16.520	-2.191%	83,921	-15.738%
2025-04-07	17.1200	18.0800	16.6100	16.890	-5.378%	51,742	-17.584%
2025-04-04	17.7100	18.3500	16.6200	17.850	-3.774%	202,388	-22.017%
2025-04-03	19.5700	20.3811	18.4400	18.550	-10.082%	78,487	-24.960%
2025-04-02	19.3500	20.6450	19.3500	20.630	+5.041%	51,129	-32.525%
2025-04-01	20.2000	20.8300	19.5200	19.640	-3.299%	73,769	-29.124%
2025-03-31	20.5100	20.6000	19.7300	20.310	+0.247%	62,275	-31.462%
2025-03-28	20.3100	20.3900	19.6500	20.260	-0.978%	66,690	-31.293%
2025-03-27	20.0900	20.5050	20.0900	20.460	+0.788%	36,012	-31.965%
2025-03-26	20.6500	21.1900	20.2800	20.300	-0.441%	72,579	-31.429%
2025-03-25	20.8300	20.8700	20.3000	20.390	-3.319%	35,547	-31.731%
2025-03-24	19.2800	21.1000	19.2800	21.090	+12.420%	114,676	-33.997%
2025-03-21	18.7400	19.3150	18.6100	18.760	-1.263%	238,111	-25.800%
2025-03-20	19.1000	19.2975	18.7800	19.000	+0.105%	160,672	-26.737%
2025-03-19	20.2000	20.2800	18.8800	18.980	-3.899%	216,797	-26.660%
2025-03-18	20.7000	21.0100	19.6300	19.750	-0.903%	94,534	-29.519%
2025-03-17	19.9000	20.1900	19.5000	19.930	-0.846%	78,223	-30.156%
2025-03-14	20.1600	20.7700	19.9900	20.100	+0.954%	45,659	-30.746%
2025-03-13	20.6800	21.0000	19.7100	19.910	-3.863%	52,685	-30.085%
2025-03-12	20.5000	20.7800	20.1600	20.710	+2.779%	52,725	-32.786%
2025-03-11	19.9000	20.6300	19.6500	20.150	+3.812%	73,390	-30.918%
2025-03-10	19.8800	20.0048	19.1000	19.410	-3.863%	153,572	-28.284%
2025-03-07	20.9300	21.2324	20.1200	20.190	-3.536%	56,590	-31.055%
2025-03-06	21.1300	21.2100	20.2050	20.930	-3.459%	146,682	-33.493%
2025-03-05	21.6600	22.0821	20.6500	21.680	-0.550%	136,703	-35.793%
2025-03-04	22.9700	22.9700	21.6200	21.800	-5.750%	95,751	-36.147%
2025-03-03	23.3300	23.8700	22.6600	23.130	-1.992%	146,774	-39.818%
2025-02-28	23.1920	23.9353	23.0499	23.600	+0.468%	34,948	-41.017%
2025-02-27	23.4300	23.9800	23.2400	23.490	+0.171%	62,883	-40.741%
2025-02-26	23.1200	23.6200	23.0530	23.450	+1.735%	42,942	-40.640%
2025-02-25	23.4500	23.7150	22.4800	23.050	-1.915%	58,840	-39.610%
2025-02-24	24.7900	24.7900	23.3400	23.500	-4.935%	75,139	-40.766%
2025-02-21	25.1200	25.1300	24.6400	24.720	-1.592%	83,995	-43.689%
2025-02-20	24.7400	25.5300	24.7000	25.120	+2.280%	90,505	-44.586%
2025-02-19	24.2600	24.8150	24.2100	24.560	+0.697%	35,630	-43.322%
2025-02-18	24.0500	24.5188	23.8600	24.390	+1.498%	42,972	-42.927%
2025-02-14	24.6400	24.6550	23.9600	24.030	-1.878%	20,528	-42.072%
2025-02-13	24.2300	24.7000	23.9100	24.490	+0.164%	30,356	-43.160%
2025-02-12	24.4000	24.8500	23.8098	24.450	-0.285%	49,741	-43.067%
2025-02-11	23.1000	24.5700	22.4100	24.520	+5.281%	88,299	-43.230%
2025-02-10	23.0200	23.4000	22.5900	23.290	+0.954%	64,757	-40.232%
2025-02-07	23.4900	24.0300	22.8000	23.070	-2.121%	60,818	-39.662%
2025-02-06	23.7200	24.3800	23.2900	23.570	+0.085%	78,490	-40.942%
2025-02-05	23.4000	24.1500	22.8000	23.550	+0.813%	78,630	-40.892%
2025-02-04	22.7000	23.7400	22.6300	23.360	+3.271%	115,074	-40.411%
2025-02-03	22.5500	22.9100	22.2400	22.620	-2.458%	161,577	-38.462%
2025-01-31	24.3000	24.4700	23.0800	23.190	-4.332%	114,050	-39.974%
2025-01-30	24.4400	24.7600	24.2000	24.240	-0.656%	46,793	-42.574%
2025-01-29	24.2400	24.7550	24.0000	24.400	+0.619%	73,336	-42.951%
2025-01-28	23.3200	25.4900	22.8000	24.250	+4.978%	175,992	-42.598%
2025-01-27	23.0000	23.2400	22.6500	23.100	+1.628%	191,270	-39.740%
2025-01-24	22.7500	23.4000	22.5960	22.730	-0.307%	199,593	-38.759%
2025-01-23	22.2500	23.2800	22.2000	22.800	-10.588%	692,189	-38.947%
2025-01-22	25.9100	25.9200	25.5000	25.500	-1.696%	64,203	-45.412%
2025-01-21	26.2600	27.2799	25.9400	25.940	-0.365%	56,032	-46.338%
2025-01-17	25.9600	26.1778	25.6000	26.035	+0.599%	29,866	-46.534%
2025-01-16	26.2001	26.5450	25.7400	25.880	-2.229%	45,811	-46.213%
2025-01-15	26.3600	26.6400	25.8000	26.470	+1.340%	41,301	-47.412%
2025-01-14	25.9600	26.2300	25.5000	26.120	+1.162%	47,255	-46.708%
2025-01-13	26.2000	26.2000	25.5000	25.820	-1.526%	47,730	-46.088%
2025-01-10	25.0500	26.3600	24.3600	26.220	+4.254%	88,010	-46.911%
2025-01-08	24.6100	25.2800	24.2100	25.150	+1.309%	60,359	-44.652%
2025-01-07	25.9500	26.2400	24.4800	24.825	-3.965%	79,799	-43.927%
2025-01-06	25.9500	26.3300	25.6100	25.850	-0.154%	57,667	-46.151%
2025-01-03	25.9900	26.3600	25.1350	25.890	+0.310%	67,215	-46.234%
2025-01-02	25.9800	26.0000	25.2850	25.810	+1.018%	68,061	-46.067%
2024-12-31	25.6200	25.6500	24.8700	25.550	+0.196%	55,237	-45.519%
2024-12-30	24.7600	25.7400	24.6000	25.500	+3.155%	62,279	-45.412%
2024-12-27	24.0000	24.9900	23.0600	24.720	+1.520%	65,704	-43.689%
2024-12-26	23.0400	24.5450	22.8750	24.350	+5.686%	62,892	-42.834%
2024-12-24	23.0400	23.2700	22.9200	23.040	+0.174%	6,706	-39.583%
2024-12-23	22.8200	23.1800	22.7300	23.000	+0.524%	43,000	-39.478%
2024-12-20	22.7000	23.2950	22.6101	22.880	+0.351%	38,675	-39.161%
2024-12-19	22.9700	23.8137	22.6300	22.800	+0.441%	41,834	-38.947%
2024-12-18	23.5100	23.8259	22.6200	22.700	-4.782%	102,937	-38.678%
2024-12-17	24.0000	25.3200	23.7501	23.840	-0.168%	112,141	-41.611%
2024-12-16	22.8100	23.9400	22.7100	23.880	+5.198%	38,968	-41.709%
2024-12-13	22.6500	23.0500	22.2500	22.700	-0.569%	48,274	-38.678%
2024-12-12	22.8700	23.4899	22.5600	22.830	-0.696%	37,658	-39.028%
2024-12-11	22.4200	23.7000	22.1350	22.990	+4.263%	54,679	-39.452%
2024-12-10	22.0000	22.3100	21.3300	22.050	+0.045%	86,151	-36.871%
2024-12-09	22.6800	23.2545	21.4837	22.040	-4.007%	109,630	-36.842%
2024-12-06	20.8500	24.0000	20.1000	22.960	+1.593%	98,200	-39.373%
2024-12-05	23.1200	23.3800	22.5948	22.600	-2.080%	46,989	-38.407%
2024-12-04	22.2400	23.2500	22.2001	23.080	+3.036%	32,157	-39.688%
2024-12-03	22.3500	22.6350	21.8550	22.400	-0.134%	34,703	-37.857%
2024-12-02	22.7100	22.9000	22.4017	22.430	-0.928%	21,334	-37.940%
2024-11-29	22.0800	22.7700	22.0100	22.640	+3.710%	16,994	-38.516%
2024-11-27	21.7100	22.1400	21.7100	21.830	-1.222%	15,455	-36.235%
2024-11-26	21.5100	22.1000	21.4000	22.100	+2.267%	28,344	-37.014%
2024-11-25	21.5900	22.2066	21.3000	21.610	0.000%	16,742	-35.585%
2024-11-22	22.1400	22.1905	21.5000	21.610	-1.728%	23,200	-35.585%
2024-11-21	21.5600	22.1000	21.4600	21.990	+4.021%	20,250	-36.698%
2024-11-20	21.5900	21.6800	21.0000	21.140	-2.039%	47,370	-34.153%
2024-11-19	20.6600	21.7400	20.5713	21.580	+4.910%	31,107	-35.496%
2024-11-18	20.4200	20.9800	20.1100	20.570	+0.784%	19,678	-32.329%
2024-11-15	20.0700	20.5000	19.8500	20.410	+1.140%	35,668	-31.798%
2024-11-14	19.8400	20.3700	19.6200	20.180	+2.645%	31,205	-31.021%
2024-11-13	20.6200	20.6200	19.4400	19.660	-3.745%	60,479	-29.196%
2024-11-12	20.4600	20.4700	19.8106	20.425	+0.517%	34,397	-31.848%
2024-11-11	20.4400	20.6052	20.2500	20.320	-0.587%	26,274	-31.496%
2024-11-08	20.6874	20.7000	20.3000	20.440	-0.584%	17,093	-31.898%
2024-11-07	20.6282	20.7900	20.3365	20.560	+1.331%	19,209	-32.296%
2024-11-06	20.7600	20.9700	20.0700	20.290	-0.879%	45,236	-31.395%
2024-11-05	20.0500	20.6750	19.9300	20.470	+4.492%	42,332	-31.998%
2024-11-04	19.4300	19.7700	19.4300	19.590	+1.661%	26,508	-28.943%
2024-11-01	18.3900	19.4900	18.3900	19.270	+3.658%	91,201	-27.763%
2024-10-31	19.3100	19.3100	18.5750	18.590	-4.372%	82,775	-25.121%
2024-10-30	19.7000	20.2410	19.4400	19.440	-2.016%	106,246	-28.395%
2024-10-29	19.9800	20.0400	19.4100	19.840	-1.195%	64,354	-29.839%
2024-10-28	20.1800	20.5200	20.0800	20.080	-0.840%	20,949	-30.677%
2024-10-25	20.5200	20.9000	20.0500	20.250	-2.878%	46,388	-31.259%
2024-10-24	21.1600	21.2200	20.8500	20.850	-0.950%	29,540	-33.237%
2024-10-23	20.9900	21.5000	20.6700	21.050	-1.543%	37,013	-33.872%
2024-10-22	21.5900	21.5900	21.1050	21.380	-1.791%	37,349	-34.892%
2024-10-21	20.8200	21.8700	20.6400	21.770	+5.118%	40,167	-36.059%
2024-10-18	20.5200	20.9350	20.5200	20.710	+0.436%	20,099	-32.786%
2024-10-17	20.6100	20.7216	20.3200	20.620	-0.961%	32,408	-32.493%
2024-10-16	19.8900	20.8200	19.8900	20.820	+6.008%	41,457	-33.141%
2024-10-15	19.6450	19.9000	19.5500	19.640	-1.800%	41,434	-29.124%
2024-10-14	19.6600	20.1450	19.6500	20.000	+1.781%	34,224	-30.400%
2024-10-11	19.5150	19.7150	19.4800	19.650	+1.080%	23,148	-29.160%
2024-10-10	19.5500	19.5500	19.2701	19.440	-0.410%	8,331	-28.395%
2024-10-09	19.3800	19.6000	19.3200	19.520	+1.088%	33,949	-28.689%
2024-10-08	19.1200	19.4400	19.0850	19.310	+0.994%	25,574	-27.913%
2024-10-07	19.1800	19.2008	18.4200	19.120	-0.675%	88,882	-27.197%
2024-10-04	19.3700	19.5450	19.1900	19.250	0.000%	17,789	-27.688%
2024-10-03	19.5000	19.8100	19.2200	19.250	-1.434%	32,544	-27.688%
2024-10-02	20.0750	20.1900	19.4900	19.530	-2.642%	42,343	-28.725%
2024-10-01	20.0000	20.1100	19.7600	20.060	-0.199%	44,731	-30.608%
2024-09-30	20.2500	20.4450	19.8700	20.100	-0.396%	31,321	-30.746%
2024-09-27	20.3000	20.5500	20.0601	20.180	-0.542%	27,232	-31.021%
2024-09-26	20.4459	20.5000	20.2700	20.290	-0.197%	23,584	-31.395%
2024-09-25	20.7600	20.9500	20.3300	20.330	-1.119%	36,537	-31.530%
2024-09-24	20.0300	20.7400	20.0300	20.560	+2.697%	25,247	-32.296%
2024-09-23	20.4200	20.4200	19.8900	20.020	-1.038%	27,334	-30.470%
2024-09-20	20.0600	20.4600	19.9900	20.230	+1.099%	32,872	-31.191%
2024-09-19	20.0600	20.2500	19.8650	20.010	+0.251%	24,758	-30.435%
2024-09-18	20.2300	20.4600	19.6400	19.960	-0.300%	35,899	-30.261%
2024-09-17	20.4700	20.5600	19.8700	20.020	-1.911%	47,932	-30.470%
2024-09-16	20.7600	20.7600	20.3500	20.410	-0.585%	25,524	-31.798%
2024-09-13	20.7000	20.8700	20.4201	20.530	+1.936%	28,004	-32.197%
2024-09-12	19.8300	20.5000	19.7500	20.140	+2.965%	55,824	-30.884%
2024-09-11	19.8900	20.5800	19.1500	19.560	+1.138%	153,886	-28.834%
2024-09-10	19.5100	19.8400	18.4000	19.340	-1.175%	158,885	-28.025%
2024-09-09	21.2300	21.2300	19.5150	19.570	-8.594%	110,845	-28.871%
2024-09-06	21.8600	21.8600	21.1200	21.410	-2.327%	55,388	-34.984%
2024-09-05	21.5000	22.1500	21.1150	21.920	-7.822%	118,163	-36.496%
2024-09-04	23.7700	23.8800	23.3500	23.780	0.000%	65,895	-41.463%
2024-09-03	23.9700	24.3500	23.6100	23.780	-1.328%	41,424	-41.463%
2024-08-30	23.8750	24.1800	23.7200	24.100	+1.261%	25,494	-42.241%
2024-08-29	23.6800	23.9900	23.6550	23.800	+0.168%	22,803	-41.513%
2024-08-28	23.8500	24.3000	23.6700	23.760	+0.423%	42,047	-41.414%
2024-08-27	23.1951	23.7800	23.0101	23.660	+0.467%	21,760	-41.167%
2024-08-26	24.0100	24.2900	22.8500	23.550	-4.714%	95,447	-40.892%
2024-08-23	24.6300	25.2900	24.2400	24.715	+1.001%	53,368	-43.678%
2024-08-22	24.6500	24.8900	24.2200	24.470	-0.609%	28,154	-43.114%
2024-08-21	24.5500	24.9100	24.5500	24.620	+0.326%	20,920	-43.461%
2024-08-20	24.7500	24.9899	23.8400	24.540	-1.525%	33,945	-43.276%
2024-08-19	24.4700	26.0999	24.1800	24.920	+3.617%	145,439	-44.141%
2024-08-16	24.0100	24.0500	23.6300	24.050	+0.670%	49,938	-42.121%
2024-08-15	23.5800	24.4100	23.5500	23.890	+3.915%	22,344	-41.733%
2024-08-14	23.0000	23.2200	22.7000	22.990	-0.043%	10,709	-39.452%
2024-08-13	23.1300	23.4300	22.7800	23.000	-0.433%	18,995	-39.478%
2024-08-12	22.9900	23.2150	22.7700	23.100	+0.478%	17,633	-39.740%
2024-08-09	23.1100	23.3900	22.8900	22.990	+0.393%	13,695	-39.452%
2024-08-08	22.7750	23.0500	22.5900	22.900	+3.855%	11,379	-39.214%
2024-08-07	22.1800	22.5000	21.8700	22.050	-0.271%	16,914	-36.871%
2024-08-06	22.1400	22.4255	21.3200	22.110	+0.867%	11,199	-37.042%
2024-08-05	21.6000	22.3000	21.5253	21.920	-3.223%	22,989	-36.496%
2024-08-02	23.2700	23.2700	21.9301	22.650	-2.873%	29,071	-38.543%
2024-08-01	23.6600	23.6600	22.8300	23.320	-1.186%	24,619	-40.309%
2024-07-31	24.3600	24.3900	23.2500	23.600	-2.560%	22,833	-41.017%
2024-07-30	23.7700	24.6900	23.5400	24.220	+2.889%	58,055	-42.527%
2024-07-29	23.6600	23.8250	23.3600	23.540	-0.507%	16,460	-40.867%
2024-07-26	23.8400	24.2000	23.4100	23.660	-0.295%	16,734	-41.167%
2024-07-25	23.4200	24.0000	23.2500	23.730	+1.324%	42,246	-41.340%
2024-07-24	24.0001	24.1300	23.3301	23.420	-3.063%	21,055	-40.564%
2024-07-23	24.2300	24.7300	23.9850	24.160	-0.289%	35,467	-42.384%
2024-07-22	22.6600	24.4700	22.6300	24.230	+7.307%	50,510	-42.551%
2024-07-19	22.8300	23.0100	22.1600	22.580	-0.834%	22,741	-38.353%
2024-07-18	23.1600	23.6900	22.3900	22.770	-1.684%	38,158	-38.867%
2024-07-17	23.0700	23.4500	22.8700	23.160	+0.130%	24,348	-39.896%
2024-07-16	22.7300	23.2400	22.7300	23.130	+1.447%	27,031	-39.818%
2024-07-15	22.7500	23.4600	22.5857	22.800	-0.610%	65,942	-38.947%
2024-07-12	22.6400	23.2300	22.6000	22.940	+1.504%	35,102	-39.320%
2024-07-11	22.1500	22.7200	22.0064	22.600	+2.078%	29,020	-38.407%
2024-07-10	22.2300	22.3600	21.3700	22.140	-0.494%	55,761	-37.127%
2024-07-09	22.4300	22.5000	22.1500	22.250	-0.847%	20,739	-37.438%
2024-07-08	22.9900	22.9900	22.2434	22.440	-1.145%	40,509	-37.968%
2024-07-05	22.3000	22.7850	22.1467	22.700	+2.068%	36,850	-38.678%
2024-07-03	22.9900	22.9900	21.7525	22.240	-0.670%	49,509	-37.410%
2024-07-02	21.3800	22.4700	21.3800	22.390	+6.265%	38,038	-37.829%
2024-07-01	22.6900	22.7800	21.0700	21.070	-8.152%	98,963	-33.935%
2024-06-28	22.4300	23.0000	22.4300	22.940	+2.319%	39,333	-39.320%
2024-06-27	22.6500	22.6500	21.8700	22.420	-1.015%	81,009	-37.913%
2024-06-26	22.5800	22.9200	22.3600	22.650	+0.310%	76,804	-38.543%
2024-06-25	22.0000	22.7600	21.8700	22.580	+2.636%	39,218	-38.353%
2024-06-24	22.8900	23.2250	22.0000	22.000	-3.888%	127,573	-36.727%
2024-06-21	22.9700	24.3800	22.6400	22.890	-0.478%	183,271	-39.187%
2024-06-20	23.4700	23.8199	22.5300	23.000	-4.366%	106,845	-39.478%
2024-06-18	22.9700	24.8000	22.8401	24.050	+3.619%	177,122	-42.121%
2024-06-17	22.5800	23.7500	22.1400	23.210	+1.798%	114,203	-40.026%
2024-06-14	22.8700	23.1500	22.6700	22.800	-0.306%	52,247	-38.947%
2024-06-13	22.1300	22.9500	22.0900	22.870	+2.510%	33,722	-39.134%
2024-06-12	22.8000	23.3100	22.0100	22.310	-1.545%	110,006	-37.606%
2024-06-11	23.0400	23.0629	22.5100	22.660	-0.745%	76,606	-38.570%
2024-06-10	22.2600	24.6542	22.2500	22.830	+2.102%	148,533	-39.028%
2024-06-07	21.7200	22.5760	21.2958	22.360	+1.406%	61,916	-37.746%
2024-06-06	20.7900	22.1700	20.4000	22.050	+7.143%	90,356	-36.871%
2024-06-05	19.6000	20.9500	19.5504	20.580	+9.178%	182,347	-32.362%
2024-06-04	19.1500	19.1685	18.3300	18.850	-0.475%	90,433	-26.154%
2024-06-03	18.4400	19.2000	18.4400	18.940	+2.767%	51,776	-26.505%
2024-05-31	18.6900	19.1900	18.4100	18.430	-1.338%	18,160	-24.471%
2024-05-30	18.3417	19.3400	18.3300	18.680	+3.319%	30,744	-25.482%
2024-05-29	17.9000	18.3199	17.6800	18.080	-0.331%	9,539	-23.009%
2024-05-28	17.2800	18.2400	17.2800	18.140	+4.253%	13,105	-23.264%
2024-05-24	17.9694	18.3100	17.3400	17.400	-0.911%	22,638	-20.000%
2024-05-23	18.9300	19.0000	17.5600	17.560	-7.579%	44,418	-20.729%
2024-05-22	17.7000	19.0199	17.4500	19.000	+7.588%	73,799	-26.737%
2024-05-21	17.2400	17.7200	17.1000	17.660	+3.396%	12,753	-21.178%
2024-05-20	16.8100	17.3700	16.8100	17.080	+1.185%	29,267	-18.501%
2024-05-17	17.4500	17.8006	16.8800	16.880	-3.266%	39,469	-17.536%
2024-05-16	17.3900	17.7899	17.3900	17.450	+1.277%	23,284	-20.229%
2024-05-15	17.2100	17.4500	17.0198	17.230	+0.466%	10,957	-19.211%
2024-05-14	17.1900	17.2150	16.8800	17.150	-0.175%	12,668	-18.834%
2024-05-13	17.4800	17.8000	17.1800	17.180	-1.716%	9,759	-18.976%
2024-05-10	17.8200	18.0400	17.4000	17.480	-1.187%	34,448	-20.366%
2024-05-09	17.5400	18.0800	17.5400	17.690	-0.113%	39,789	-21.311%
2024-05-08	17.5000	18.1200	17.4900	17.710	+1.200%	21,410	-21.400%
2024-05-07	17.0588	17.5800	17.0588	17.500	-0.568%	10,338	-20.457%
2024-05-06	17.7600	17.8500	17.2350	17.600	-1.179%	25,993	-20.909%
2024-05-03	17.1400	18.1000	17.0300	17.810	+5.447%	28,425	-21.842%
2024-05-02	17.2800	17.7100	16.8900	16.890	-0.589%	27,005	-17.584%
2024-05-01	16.5600	17.3600	16.5600	16.990	+2.659%	31,194	-18.069%
2024-04-30	16.8800	17.0100	16.5500	16.550	-2.876%	21,190	-15.891%
2024-04-29	16.9400	17.2500	16.6957	17.040	-0.641%	35,210	-18.310%
2024-04-26	16.5300	17.2000	16.5300	17.150	+2.756%	26,492	-18.834%
2024-04-25	16.8900	16.8900	16.2800	16.690	-1.184%	13,282	-16.597%
2024-04-24	16.7100	17.2755	16.7100	16.890	+3.556%	32,132	-17.584%
2024-04-23	16.3200	16.4300	16.0900	16.310	+0.493%	14,799	-14.654%
2024-04-22	16.5900	16.8600	16.2300	16.230	-1.517%	35,501	-14.233%
2024-04-19	16.5000	16.5000	16.0100	16.480	+0.427%	21,668	-15.534%
2024-04-18	16.1500	16.4700	16.0000	16.410	+3.861%	26,137	-15.174%
2024-04-17	16.0500	16.2950	15.5500	15.800	-0.566%	17,502	-11.899%
2024-04-16	15.7600	15.9900	15.1000	15.890	+0.825%	81,752	-12.398%
2024-04-15	16.8100	16.9850	15.5300	15.760	-6.246%	74,147	-11.675%
2024-04-12	16.8200	17.5000	16.7100	16.810	+0.060%	49,325	-17.192%
2024-04-11	17.0000	17.1150	16.0200	16.800	-4.924%	75,288	-17.143%
2024-04-10	17.5600	18.0100	17.2750	17.670	+1.435%	42,927	-21.222%
2024-04-09	18.2700	18.2700	17.2700	17.420	-4.128%	19,775	-20.092%
2024-04-08	18.7700	19.0800	18.1000	18.170	-2.417%	15,219	-23.390%
2024-04-05	18.4900	18.9000	18.3500	18.620	+0.921%	16,559	-25.242%
2024-04-04	18.8708	19.2000	18.0601	18.450	-0.162%	21,064	-24.553%
2024-04-03	18.0400	18.8050	17.8600	18.480	+3.879%	26,855	-24.675%
2024-04-02	17.9200	18.3900	17.5001	17.790	-0.168%	26,958	-21.754%
2024-04-01	18.3900	18.7700	17.7550	17.820	-2.623%	41,081	-21.886%
2024-03-28	16.5000	18.4000	16.3100	18.300	+12.201%	86,081	-23.934%
2024-03-27	15.6300	16.4600	15.6300	16.310	+4.284%	25,409	-14.654%
2024-03-26	15.8050	16.5500	15.6300	15.640	+0.064%	32,670	-10.997%
2024-03-25	15.5000	15.7100	15.5000	15.630	+0.904%	23,283	-10.940%
2024-03-22	15.5201	15.5850	15.3500	15.490	-0.959%	10,684	-10.136%
2024-03-21	15.3900	15.7200	15.3900	15.640	-0.064%	15,617	-10.997%
2024-03-20	15.6900	15.8100	15.3314	15.650	+0.449%	17,360	-11.054%
2024-03-19	15.5500	15.8348	15.3499	15.580	-0.764%	39,146	-10.655%
2024-03-18	15.8900	16.3900	15.7000	15.700	-1.875%	21,775	-11.338%
2024-03-15	15.7900	16.1400	15.5000	16.000	+3.159%	16,277	-13.000%
2024-03-14	15.7100	15.7800	15.3500	15.510	-2.083%	13,054	-10.251%
2024-03-13	15.4100	16.2200	15.4001	15.840	+2.591%	13,107	-12.121%
2024-03-12	15.5600	15.7700	15.4400	15.440	-1.026%	7,407	-9.845%
2024-03-11	16.4600	16.8299	15.5200	15.600	-6.081%	26,176	-10.769%
2024-03-08	16.6000	16.6335	16.2300	16.610	+0.121%	8,130	-16.195%
2024-03-07	16.3593	16.7500	16.2300	16.590	+0.851%	9,675	-16.094%
2024-03-06	16.4800	16.4800	16.0000	16.450	+3.329%	17,042	-15.380%
2024-03-05	16.0500	16.3000	15.8300	15.920	-0.375%	21,307	-12.563%
2024-03-04	17.2700	17.4350	15.7900	15.980	-7.683%	54,628	-12.891%
2024-03-01	17.2430	17.8900	17.2000	17.310	-3.940%	8,447	-19.584%
2024-02-29	18.5900	18.5900	18.0001	18.020	-2.225%	12,302	-22.752%
2024-02-28	18.7300	18.7300	18.4000	18.430	-1.180%	7,663	-24.471%
2024-02-27	18.8600	18.8600	18.4500	18.650	-1.375%	6,554	-25.362%
2024-02-26	18.3900	19.3300	18.3900	18.910	+2.772%	28,172	-26.388%
2024-02-23	18.5400	18.5400	17.7968	18.400	+1.433%	19,357	-24.348%
2024-02-22	16.9000	18.1400	16.8203	18.140	+6.455%	48,484	-23.264%
2024-02-21	16.8800	17.3787	16.8800	17.040	+0.294%	10,436	-18.310%
2024-02-20	16.8600	17.2930	16.4600	16.990	+3.408%	47,225	-18.069%
2024-02-16	17.2899	17.2899	16.4300	16.430	-4.142%	9,118	-15.277%
2024-02-15	17.6700	17.7600	17.0400	17.140	-1.777%	7,080	-18.786%
2024-02-14	16.8500	17.5200	16.7200	17.450	+4.428%	15,520	-20.229%
2024-02-13	17.3900	17.7645	16.7100	16.710	-7.012%	20,324	-16.697%
2024-02-12	17.7900	18.2400	17.5700	17.970	+1.012%	18,258	-22.538%
2024-02-09	17.8100	18.0250	17.4900	17.790	0.000%	13,376	-21.754%
2024-02-08	17.4200	18.1182	17.4200	17.790	+1.599%	7,175	-21.754%
2024-02-07	18.2500	18.5850	17.5000	17.510	-5.198%	13,139	-20.503%
2024-02-06	17.9600	18.6850	17.9600	18.470	+3.939%	21,736	-24.635%
2024-02-05	18.2500	18.2500	17.6920	17.770	-1.823%	11,741	-21.666%
2024-02-02	18.2700	18.2700	17.6600	18.100	-1.470%	15,347	-23.094%
2024-02-01	18.0000	18.3700	17.9900	18.370	+1.999%	12,419	-24.224%
2024-01-31	18.2100	18.5164	18.0006	18.010	-1.585%	10,663	-22.710%
2024-01-30	18.7300	18.7300	18.2401	18.300	-2.296%	11,624	-23.934%
2024-01-29	17.9900	19.0699	17.8800	18.730	+3.998%	29,619	-25.681%
2024-01-26	18.2400	18.2400	17.8700	18.010	-0.222%	8,260	-22.710%
2024-01-25	17.7422	18.0500	17.5131	18.050	+0.838%	18,436	-22.881%
2024-01-24	17.6400	17.9700	17.2900	17.900	+2.874%	11,458	-22.235%
2024-01-23	18.0200	18.0200	17.4000	17.400	-3.441%	15,867	-20.000%
2024-01-22	17.5600	18.2599	17.4400	18.020	+2.971%	27,103	-22.752%
2024-01-19	17.6900	17.6900	17.3500	17.500	-0.285%	17,988	-20.457%
2024-01-18	18.0000	18.0600	17.3600	17.550	-1.127%	13,113	-20.684%
2024-01-17	17.9800	18.0676	17.7100	17.750	-0.560%	18,975	-21.577%
2024-01-16	17.4800	18.2025	17.2901	17.850	+2.704%	27,428	-22.017%
2024-01-12	17.2600	17.6400	17.2600	17.380	+0.637%	11,805	-19.908%
2024-01-11	17.5400	17.6000	17.0200	17.270	-0.804%	13,867	-19.398%
2024-01-10	17.4000	17.6300	17.2000	17.410	-0.514%	20,032	-20.046%
2024-01-09	17.7200	18.2140	17.5000	17.500	-1.242%	17,920	-20.457%
2024-01-08	17.5500	18.1800	17.1177	17.720	+2.428%	22,340	-21.445%
2024-01-05	17.3000	17.6059	17.3000	17.300	0.000%	15,271	-19.538%
2024-01-04	17.7700	18.0481	17.2500	17.300	-3.352%	14,895	-19.538%
2024-01-03	18.3000	18.3000	17.8600	17.900	-2.505%	11,424	-22.235%
2024-01-02	18.5000	18.5868	18.2800	18.360	-0.971%	32,337	-24.183%
2023-12-29	18.0300	18.6800	18.0300	18.540	+1.924%	15,508	-24.919%
2023-12-28	18.3000	18.5250	18.0035	18.190	-0.710%	16,127	-23.474%
2023-12-27	18.0600	18.5700	17.7700	18.320	+1.440%	19,174	-24.017%
2023-12-26	18.2400	18.4899	17.8700	18.060	-0.496%	17,934	-22.924%
2023-12-22	18.2500	18.5700	17.5700	18.150	-0.055%	23,349	-23.306%
2023-12-21	17.9500	18.4700	17.0743	18.160	+2.022%	41,078	-23.348%