Dark

LAKE
Lakeland Industries Inc
stock NASDAQ

At Close

Sep 4, 2026 3:59:30 PM EDT

12.02USD-0.907%(-0.11)21,855

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 3, 2026 8:12:30 AM EDT

11.90USD-1.896%(-0.23)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

11.95USD-0.582%(-0.07)1,266

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	12.1200	12.1250	11.8000	11.9500	-1.484%	21,855	0.000%
2026-09-03	11.7500	12.1500	11.6700	12.1300	+3.498%	36,748	-1.484%
2026-09-02	11.7400	12.1050	11.7200	11.7200	-0.170%	33,895	+1.962%
2026-09-01	11.6200	11.9100	11.6200	11.7400	+0.946%	23,307	+1.789%
2026-08-31	11.7700	11.8950	11.5600	11.6300	-1.939%	26,236	+2.752%
2026-08-28	11.9000	12.2400	11.7200	11.8600	-0.753%	23,531	+0.759%
2026-08-27	11.8200	11.9900	11.6900	11.9500	+1.100%	27,684	0.000%
2026-08-26	11.5400	12.0900	11.5400	11.8200	+2.604%	49,462	+1.100%
2026-08-25	11.3700	11.9000	11.3700	11.5200	+1.230%	82,747	+3.733%
2026-08-24	11.3000	11.3900	11.1500	11.3800	+1.156%	58,350	+5.009%
2026-08-21	11.2600	11.3900	11.0000	11.2500	0.000%	77,074	+6.222%
2026-08-20	12.0200	12.0500	11.1750	11.2500	-7.635%	86,077	+6.222%
2026-08-19	11.8700	12.2200	11.8400	12.1800	+2.785%	95,627	-1.888%
2026-08-18	11.7100	12.0200	11.6200	11.8500	+0.765%	47,327	+0.844%
2026-08-17	11.8600	12.1900	11.7400	11.7600	-0.801%	43,937	+1.616%
2026-08-14	11.8800	12.0700	11.8300	11.8550	-0.294%	39,832	+0.801%
2026-08-13	11.9900	12.2100	11.5500	11.8900	-1.246%	83,796	+0.505%
2026-08-12	12.1400	12.3300	11.8000	12.0400	-0.905%	59,179	-0.748%
2026-08-11	12.0200	12.3900	11.9900	12.1500	+0.830%	55,151	-1.646%
2026-08-10	11.8900	12.1200	11.4900	12.0500	+0.166%	72,648	-0.830%
2026-08-07	11.9100	12.2800	11.8200	12.0300	+1.348%	68,379	-0.665%
2026-08-06	12.3000	12.7000	11.7700	11.8700	-4.582%	93,779	+0.674%
2026-08-05	11.9900	12.4900	11.9900	12.4400	+3.237%	32,737	-3.939%
2026-08-04	11.7700	12.1000	11.7500	12.0500	+1.431%	45,422	-0.830%
2026-08-03	11.4000	12.0600	11.4000	11.8800	+4.211%	40,783	+0.589%
2026-07-31	11.0300	11.4200	11.0000	11.4000	+3.261%	53,268	+4.825%
2026-07-30	10.7200	11.1600	10.7200	11.0400	+1.192%	44,403	+8.243%
2026-07-29	10.6100	10.9500	10.3300	10.9100	+1.678%	70,781	+9.533%
2026-07-28	10.7700	11.0652	10.7100	10.7300	-0.371%	60,503	+11.370%
2026-07-27	10.7700	10.8950	10.7000	10.7700	+0.093%	24,264	+10.956%
2026-07-24	10.7000	10.9700	10.5800	10.7600	-0.509%	41,126	+11.059%
2026-07-23	11.0000	11.0950	10.5600	10.8150	-3.867%	103,999	+10.495%
2026-07-22	11.4200	11.6800	11.2500	11.2500	-1.918%	49,943	+6.222%
2026-07-21	11.4900	11.5850	11.2800	11.4700	-0.131%	51,079	+4.185%
2026-07-20	11.4300	11.5600	10.8800	11.4850	+0.481%	136,074	+4.049%
2026-07-17	11.4600	11.5300	11.1650	11.4300	-0.175%	62,021	+4.549%
2026-07-16	11.2300	11.6400	11.2300	11.4500	+2.324%	42,709	+4.367%
2026-07-15	10.9300	11.4300	10.9000	11.1900	+4.190%	59,247	+6.792%
2026-07-14	11.0000	11.0000	10.5800	10.7400	-2.364%	36,610	+11.266%
2026-07-13	11.0300	11.1850	10.9300	11.0000	-0.272%	46,280	+8.636%
2026-07-10	11.0500	11.2400	10.9200	11.0300	-0.631%	83,167	+8.341%
2026-07-09	11.1200	11.2200	10.9350	11.1000	-1.333%	27,704	+7.658%
2026-07-08	11.6500	11.7700	11.2100	11.2500	-4.983%	84,309	+6.222%
2026-07-07	12.1300	12.1900	11.5300	11.8400	-2.391%	70,244	+0.929%
2026-07-06	12.2500	12.4798	12.0800	12.1300	-1.861%	99,256	-1.484%
2026-07-02	11.6000	12.4400	11.6000	12.3600	+6.552%	156,115	-3.317%
2026-07-01	10.6900	11.6600	10.4301	11.6000	+8.513%	142,237	+3.017%
2026-06-30	10.8000	10.9350	10.2600	10.6900	-1.927%	117,762	+11.787%
2026-06-29	10.8100	11.3000	10.6200	10.9000	+0.926%	141,940	+9.633%
2026-06-26	10.9600	11.5000	10.6300	10.8000	-0.185%	1,175,668	+10.648%
2026-06-25	10.9400	11.2700	10.4950	10.8200	-1.367%	126,040	+10.444%
2026-06-24	10.4400	11.3200	10.4400	10.9700	+5.278%	248,558	+8.933%
2026-06-23	9.7100	10.4800	9.7100	10.4200	+6.653%	66,793	+14.683%
2026-06-22	9.9300	10.0400	9.6500	9.7700	-3.075%	93,628	+22.313%
2026-06-18	10.2600	10.3500	9.9100	10.0800	0.000%	86,065	+18.552%
2026-06-17	9.8800	10.5600	9.8800	10.0800	+1.511%	107,443	+18.552%
2026-06-16	10.3200	10.3900	9.8600	9.9300	-4.702%	97,554	+20.342%
2026-06-15	11.0000	11.0400	10.2700	10.4200	-5.100%	155,735	+14.683%
2026-06-12	10.7900	11.3450	10.7700	10.9800	+1.432%	130,167	+8.834%
2026-06-11	11.4500	11.9500	10.7200	10.8250	-4.626%	355,535	+10.393%
2026-06-10	10.7700	11.9600	10.5200	11.3500	+18.973%	785,470	+5.286%
2026-06-09	9.5100	9.9800	9.1600	9.5400	+1.382%	1,126,609	+25.262%
2026-06-08	9.3300	9.6332	9.2550	9.4100	+1.401%	67,078	+26.993%
2026-06-05	9.8100	10.1700	9.1301	9.2800	-6.687%	59,396	+28.772%
2026-06-04	9.9400	10.0950	9.7500	9.9450	+1.583%	45,920	+20.161%
2026-06-03	10.0300	10.0300	9.6000	9.7900	-4.114%	75,329	+22.063%
2026-06-02	10.3800	10.5200	10.0400	10.2100	-3.223%	74,664	+17.042%
2026-06-01	10.7100	10.7100	10.3300	10.5500	-2.495%	54,199	+13.270%
2026-05-29	10.8300	10.9500	10.7300	10.8200	-1.006%	64,888	+10.444%
2026-05-28	10.7000	11.2800	10.4800	10.9300	+1.297%	157,457	+9.332%
2026-05-27	10.6600	11.0000	10.6600	10.7900	+1.315%	76,449	+10.751%
2026-05-26	10.5100	10.7000	10.3319	10.6500	+2.109%	95,298	+12.207%
2026-05-22	10.1300	10.5503	10.1300	10.4300	+5.460%	138,793	+14.573%
2026-05-21	10.0100	10.0999	9.5700	9.8900	-2.849%	77,365	+20.829%
2026-05-20	10.6800	10.8350	10.1200	10.1800	-4.592%	65,302	+17.387%
2026-05-19	10.5200	11.2350	10.2200	10.6700	+0.946%	196,151	+11.996%
2026-05-18	10.0450	10.9600	10.0000	10.5700	+10.913%	163,383	+13.056%
2026-05-15	10.3700	10.4400	9.5100	9.5300	-9.152%	86,618	+25.393%
2026-05-14	10.6000	10.7000	10.2000	10.4900	-0.285%	77,591	+13.918%
2026-05-13	10.5700	10.8500	10.0200	10.5200	-0.426%	96,911	+13.593%
2026-05-12	10.8100	10.8100	10.0000	10.5650	-1.721%	95,261	+13.109%
2026-05-11	11.2000	11.3200	10.6050	10.7500	+1.034%	162,373	+11.163%
2026-05-08	11.1300	11.1800	10.4600	10.6400	-1.845%	261,298	+12.312%
2026-05-07	9.6500	11.1400	9.6500	10.8400	+12.565%	315,366	+10.240%
2026-05-06	9.3700	9.8000	9.2400	9.6300	+4.221%	62,414	+24.091%
2026-05-05	9.5200	9.6400	9.2400	9.2400	-2.532%	30,622	+29.329%
2026-05-04	9.5000	9.5750	9.2000	9.4800	-0.211%	63,456	+26.055%
2026-05-01	10.2400	10.2400	9.4500	9.5000	-6.588%	54,823	+25.789%
2026-04-30	9.7400	10.2350	9.6300	10.1700	+4.415%	50,774	+17.502%
2026-04-29	10.1600	10.1600	9.6552	9.7400	-5.068%	45,980	+22.690%
2026-04-28	10.3800	10.4800	10.0800	10.2600	-0.678%	58,138	+16.472%
2026-04-27	10.0400	10.3500	9.9600	10.3300	+2.786%	36,503	+15.682%
2026-04-24	10.0900	10.2318	9.9700	10.0500	-0.985%	52,513	+18.905%
2026-04-23	10.7100	10.7100	10.0000	10.1500	-5.405%	79,910	+17.734%
2026-04-22	11.0100	11.0100	10.5400	10.7300	-1.920%	85,665	+11.370%
2026-04-21	10.8700	11.0800	10.6844	10.9400	+1.016%	86,880	+9.232%
2026-04-20	11.6200	11.8100	10.6900	10.8300	-3.304%	249,312	+10.342%
2026-04-17	9.3000	11.3900	9.1850	11.2000	+25.561%	392,621	+6.696%
2026-04-16	9.3100	9.4400	8.8501	8.9200	-4.803%	207,600	+33.969%
2026-04-15	9.3600	9.5000	9.2800	9.3700	-0.951%	29,895	+27.535%
2026-04-14	9.0400	9.6200	8.9900	9.4600	+4.300%	101,514	+26.321%
2026-04-13	8.8900	9.1100	8.7480	9.0700	+1.568%	77,087	+31.753%
2026-04-10	8.9400	9.0150	8.7800	8.9300	-0.778%	46,979	+33.819%
2026-04-09	8.8400	9.0300	8.5000	9.0000	+1.010%	61,695	+32.778%
2026-04-08	9.1700	9.3500	8.4600	8.9100	-2.729%	127,072	+34.119%
2026-04-07	8.9400	9.1800	8.6700	9.1600	+3.386%	76,615	+30.459%
2026-04-06	8.5800	8.8800	8.3300	8.8600	+4.604%	140,396	+34.876%
2026-04-02	8.0400	8.5100	7.9800	8.4700	+3.167%	83,881	+41.086%
2026-04-01	8.2300	8.4500	8.1400	8.2100	+0.244%	62,420	+45.554%
2026-03-31	7.9700	8.2700	7.9700	8.1900	+5.000%	69,463	+45.910%
2026-03-30	7.8900	7.8900	7.5800	7.8000	+2.902%	67,673	+53.205%
2026-03-27	7.7100	7.7500	7.5300	7.5800	-2.821%	73,759	+57.652%
2026-03-26	7.6800	8.0000	7.5600	7.8000	+0.257%	149,485	+53.205%
2026-03-25	7.6700	7.9700	7.4800	7.7800	+1.567%	100,036	+53.599%
2026-03-24	7.9500	8.1000	7.1500	7.6600	-4.489%	192,261	+56.005%
2026-03-23	7.9600	8.3200	7.8016	8.0200	+3.886%	123,791	+49.002%
2026-03-20	8.3900	8.3900	7.7100	7.7200	-7.766%	152,683	+54.793%
2026-03-19	8.3200	8.4978	8.2700	8.3700	0.000%	56,356	+42.772%
2026-03-18	8.5100	8.5100	8.3500	8.3700	-2.674%	71,645	+42.772%
2026-03-17	8.7700	8.7700	8.5050	8.6000	-1.036%	91,874	+38.953%
2026-03-16	8.8100	9.0450	8.6400	8.6900	-1.474%	66,271	+37.514%
2026-03-13	8.7000	8.8200	8.5500	8.8200	+2.083%	55,609	+35.488%
2026-03-12	8.7100	8.8585	8.5500	8.6400	-1.257%	56,649	+38.310%
2026-03-11	8.5500	8.7900	8.5500	8.7500	+1.744%	45,431	+36.571%
2026-03-10	8.4100	8.7700	8.2950	8.6000	+0.821%	75,281	+38.953%
2026-03-09	8.4200	8.5400	8.0700	8.5300	-0.814%	103,198	+40.094%
2026-03-06	8.6600	8.8400	8.4700	8.6000	-2.825%	129,417	+38.953%
2026-03-05	8.9200	9.1100	8.6950	8.8500	-1.448%	84,890	+35.028%
2026-03-04	9.0300	9.1500	8.8601	8.9800	+0.111%	205,417	+33.073%
2026-03-03	8.9300	9.0800	8.6100	8.9700	+0.448%	148,344	+33.222%
2026-03-02	9.2000	9.2100	8.9300	8.9300	-2.617%	100,755	+33.819%
2026-02-27	9.3800	9.5400	9.0100	9.1700	-2.654%	173,877	+30.316%
2026-02-26	9.5000	9.5100	9.2500	9.4200	-1.361%	36,705	+26.858%
2026-02-25	9.5500	9.6000	9.4400	9.5500	+0.105%	43,547	+25.131%
2026-02-24	9.4400	9.7400	9.4400	9.5400	+1.166%	66,120	+25.262%
2026-02-23	9.5500	9.6000	9.2100	9.4300	-1.360%	60,021	+26.723%
2026-02-20	9.3200	9.6000	9.2500	9.5600	+1.702%	69,039	+25.000%
2026-02-19	9.4600	9.4600	9.2400	9.4000	-0.948%	54,397	+27.128%
2026-02-18	9.6400	9.8150	9.4100	9.4900	-1.043%	131,576	+25.922%
2026-02-17	9.8600	9.8850	9.4600	9.5900	-2.837%	67,587	+24.609%
2026-02-13	9.8200	9.9300	9.7400	9.8700	+0.203%	77,886	+21.074%
2026-02-12	10.0200	10.0600	9.6500	9.8500	-0.806%	63,166	+21.320%
2026-02-11	10.1100	10.1900	9.8200	9.9300	-1.780%	69,581	+20.342%
2026-02-10	10.0000	10.5350	9.9950	10.1100	+0.999%	91,675	+18.200%
2026-02-09	9.6100	10.2000	9.4900	10.0100	+3.731%	181,144	+19.381%
2026-02-06	9.4200	9.7300	9.3600	9.6500	+2.988%	101,010	+23.834%
2026-02-05	9.5000	9.5000	9.2650	9.3700	-2.090%	121,157	+27.535%
2026-02-04	9.5500	9.8050	9.4800	9.5700	+0.314%	142,324	+24.869%
2026-02-03	9.6500	9.8400	9.2500	9.5400	0.000%	144,065	+25.262%
2026-02-02	9.4200	9.6540	9.2600	9.5400	+1.274%	98,747	+25.262%
2026-01-30	9.2500	9.6000	9.1280	9.4200	+1.838%	145,502	+26.858%
2026-01-29	9.0200	9.2600	8.8500	9.2500	+2.436%	93,720	+29.189%
2026-01-28	9.2600	9.2600	8.8800	9.0300	-0.878%	93,930	+32.337%
2026-01-27	9.2000	9.2000	8.9535	9.1100	-1.407%	109,250	+31.175%
2026-01-26	9.2300	9.2500	8.8450	9.2400	+0.217%	121,775	+29.329%
2026-01-23	9.3100	9.3400	9.0500	9.2200	-1.073%	130,750	+29.610%
2026-01-22	9.1500	9.4300	9.1500	9.3200	+2.081%	81,560	+28.219%
2026-01-21	8.9300	9.1700	8.9100	9.1300	+2.240%	114,843	+30.887%
2026-01-20	9.2400	9.3200	8.8803	8.9300	-4.390%	107,036	+33.819%
2026-01-16	9.3200	9.4450	9.2200	9.3400	+0.107%	114,965	+27.944%
2026-01-15	9.4500	9.6700	9.3000	9.3300	-1.270%	252,320	+28.081%
2026-01-14	9.0700	9.4800	9.0600	9.4500	+4.190%	209,267	+26.455%
2026-01-13	9.3400	9.4300	9.0250	9.0700	-2.368%	181,611	+31.753%
2026-01-12	8.9300	9.4100	8.8700	9.2900	+4.735%	243,261	+28.633%
2026-01-09	8.8000	9.1400	8.5500	8.8700	+0.795%	214,251	+34.724%
2026-01-08	8.8700	8.8800	8.7000	8.8000	-0.901%	152,327	+35.795%
2026-01-07	9.2700	9.3900	8.8700	8.8800	-3.896%	171,080	+34.572%
2026-01-06	9.1800	9.3400	9.0900	9.2400	+0.763%	142,333	+29.329%
2026-01-05	8.7700	9.4000	8.7700	9.1700	+3.616%	274,736	+30.316%
2026-01-02	8.9000	8.9600	8.6700	8.8500	+0.113%	198,702	+35.028%
2025-12-31	8.4800	8.9200	8.4100	8.8400	+4.122%	313,237	+35.181%
2025-12-30	8.5700	8.9400	8.4700	8.4900	-1.736%	238,419	+40.754%
2025-12-29	8.5600	8.8850	8.5100	8.6400	0.000%	235,507	+38.310%
2025-12-26	8.7200	8.7649	8.5250	8.6400	-1.144%	143,801	+38.310%
2025-12-24	8.8300	8.8820	8.5200	8.7400	-1.354%	133,027	+36.728%
2025-12-23	8.0900	8.9000	8.0546	8.8600	+9.518%	399,373	+34.876%
2025-12-22	7.9100	8.4300	7.8987	8.0900	+1.889%	347,703	+47.713%
2025-12-19	8.2000	8.2500	7.7700	7.9400	-3.874%	612,541	+50.504%
2025-12-18	8.1900	8.2900	8.0700	8.2600	+0.855%	383,747	+44.673%
2025-12-17	8.3500	8.4350	7.9700	8.1900	-1.563%	560,515	+45.910%
2025-12-16	8.1600	8.4100	8.0357	8.3200	+0.848%	476,799	+43.630%
2025-12-15	8.9800	8.9800	8.1800	8.2500	-8.231%	502,949	+44.848%
2025-12-12	9.2000	9.2000	8.8700	8.9900	-1.641%	642,778	+32.925%
2025-12-11	9.2000	9.7300	8.7000	9.1400	-0.218%	874,624	+30.744%
2025-12-10	10.0800	10.1200	8.3100	9.1600	-38.974%	2,867,761	+30.459%
2025-12-09	14.9400	15.1000	14.8100	15.0100	0.000%	521,963	-20.386%
2025-12-08	15.3000	15.3200	14.8400	15.0100	-2.087%	189,857	-20.386%
2025-12-05	15.1900	15.4900	15.1300	15.3300	+0.723%	47,402	-22.048%
2025-12-04	15.8000	15.8500	15.1800	15.2200	-3.549%	82,598	-21.485%
2025-12-03	15.2500	15.8400	15.0000	15.7800	+4.573%	85,106	-24.271%
2025-12-02	14.8400	15.1650	14.5500	15.0900	+1.685%	193,975	-20.808%
2025-12-01	15.1400	15.2250	14.7600	14.8400	-2.240%	89,096	-19.474%
2025-11-28	15.2400	15.2400	15.0100	15.1800	+0.397%	41,166	-21.278%
2025-11-26	14.7000	15.2000	14.7000	15.1200	+2.300%	82,333	-20.966%
2025-11-25	14.0900	14.9800	14.0900	14.7800	+4.823%	90,257	-19.147%
2025-11-24	14.0600	14.3263	13.9900	14.1000	-0.142%	94,961	-15.248%
2025-11-21	13.7400	14.2000	13.5100	14.1200	+3.292%	130,756	-15.368%
2025-11-20	13.9800	14.4175	13.6300	13.6700	-1.371%	109,725	-12.582%
2025-11-19	14.5000	14.5700	13.8200	13.8600	-4.414%	132,203	-13.781%
2025-11-18	14.4400	14.6000	14.0100	14.5000	-0.617%	162,504	-17.586%
2025-11-17	15.5900	15.5900	14.5700	14.5900	-7.483%	119,590	-18.095%
2025-11-14	15.9900	16.1100	15.6800	15.7700	-1.499%	73,253	-24.223%
2025-11-13	16.6300	16.9100	15.9200	16.0100	-3.902%	99,667	-25.359%
2025-11-12	16.5400	16.8900	16.4500	16.6600	+1.958%	75,434	-28.271%
2025-11-11	16.1800	16.5900	16.0200	16.3400	+0.678%	59,040	-26.867%
2025-11-10	16.1400	16.8900	16.0500	16.2300	+1.819%	93,759	-26.371%
2025-11-07	15.8800	16.1100	15.6850	15.9400	-0.499%	92,110	-25.031%
2025-11-06	16.7200	16.8600	15.8419	16.0200	-4.014%	90,728	-25.406%
2025-11-05	16.0800	16.8600	16.0000	16.6900	+3.665%	46,272	-28.400%
2025-11-04	16.0200	16.3699	15.8700	16.1000	-0.801%	72,745	-25.776%
2025-11-03	16.4800	16.6200	16.1394	16.2300	-1.397%	105,892	-26.371%
2025-10-31	16.7800	16.9500	16.3300	16.4600	-2.430%	118,097	-27.400%
2025-10-30	16.6800	17.7192	16.6600	16.8700	+2.429%	189,617	-29.164%
2025-10-29	16.2800	16.9300	16.0100	16.4700	+0.796%	163,323	-27.444%
2025-10-28	16.6500	16.7278	16.2600	16.3400	-2.506%	75,922	-26.867%
2025-10-27	17.0000	17.2300	16.5462	16.7600	-0.238%	70,284	-28.699%
2025-10-24	16.4900	16.9750	16.4900	16.8000	+2.439%	57,890	-28.869%
2025-10-23	15.9900	16.5000	15.9000	16.4000	+2.564%	56,600	-27.134%
2025-10-22	16.5000	16.7100	15.9500	15.9900	-3.150%	133,178	-25.266%
2025-10-21	16.1300	16.7100	16.1300	16.5100	+2.419%	43,310	-27.620%
2025-10-20	16.5500	16.5500	16.0100	16.1200	+1.066%	86,551	-25.868%
2025-10-17	16.0200	16.2800	15.9500	15.9500	-0.561%	76,260	-25.078%
2025-10-16	16.3500	16.4900	15.9600	16.0400	-1.232%	113,413	-25.499%
2025-10-15	16.7000	17.0076	16.0000	16.2400	-2.462%	112,719	-26.416%
2025-10-14	15.9300	16.8550	15.5100	16.6500	+3.160%	119,182	-28.228%
2025-10-13	17.0700	17.2900	16.1300	16.1400	-4.327%	162,784	-25.960%
2025-10-10	17.9100	17.9977	16.8700	16.8700	-2.598%	258,518	-29.164%
2025-10-09	16.2600	17.6688	16.0500	17.3200	+6.519%	608,535	-31.005%
2025-10-08	15.3800	16.5800	15.3200	16.2600	+6.275%	174,812	-26.507%
2025-10-07	15.5000	15.5000	14.9100	15.3000	-1.227%	129,765	-21.895%
2025-10-06	15.4800	15.5850	15.1700	15.4900	+0.389%	76,219	-22.853%
2025-10-03	14.9500	15.4300	14.6950	15.4300	+4.398%	128,603	-22.553%
2025-10-02	14.8600	14.9950	14.7001	14.7800	-0.135%	100,307	-19.147%
2025-10-01	14.8000	14.8700	14.6300	14.8000	0.000%	96,173	-19.257%
2025-09-30	14.7700	14.8100	14.5500	14.8000	+0.203%	95,332	-19.257%
2025-09-29	15.2700	15.2700	14.6100	14.7700	-2.701%	136,716	-19.093%
2025-09-26	14.9500	15.2450	14.8300	15.1800	+2.085%	108,151	-21.278%
2025-09-25	14.7100	14.9050	14.6000	14.8700	+0.135%	121,408	-19.637%
2025-09-24	14.7800	15.1150	14.7450	14.8500	+0.610%	57,517	-19.529%
2025-09-23	15.0400	15.2199	14.6800	14.7600	-1.337%	97,365	-19.038%
2025-09-22	14.5800	15.0200	14.5700	14.9600	+2.116%	103,259	-20.120%
2025-09-19	14.8100	14.8400	14.5800	14.6500	-1.479%	257,035	-18.430%
2025-09-18	14.8500	15.1400	14.7700	14.8700	+2.129%	113,333	-19.637%
2025-09-17	14.6200	14.9000	14.5200	14.5600	-0.206%	174,414	-17.926%
2025-09-16	14.4900	14.8700	14.4900	14.5900	+0.690%	88,900	-18.095%
2025-09-15	14.7100	14.9439	14.4500	14.4900	-0.957%	143,295	-17.529%
2025-09-12	14.2300	15.0900	14.2300	14.6300	+2.739%	261,623	-18.319%
2025-09-11	13.6700	14.5052	13.5850	14.2400	+3.188%	342,356	-16.081%
2025-09-10	14.2100	14.4607	13.5700	13.8000	-4.432%	280,419	-13.406%
2025-09-09	15.2000	15.2689	14.2400	14.4400	-3.733%	170,407	-17.244%
2025-09-08	14.9800	15.0678	14.8450	15.0000	+0.134%	56,841	-20.333%
2025-09-05	14.9400	15.1200	14.7600	14.9800	-0.133%	50,163	-20.227%
2025-09-04	14.8300	15.0900	14.6100	15.0000	+1.764%	59,383	-20.333%
2025-09-03	15.1400	15.2050	14.5300	14.7400	-2.642%	75,759	-18.928%
2025-09-02	14.9400	15.3100	14.8000	15.1400	-0.329%	76,701	-21.070%
2025-08-29	15.5700	15.7600	15.0650	15.1900	-1.810%	93,408	-21.330%
2025-08-28	15.5800	15.6700	15.2700	15.4700	+0.129%	75,894	-22.754%
2025-08-27	15.4600	15.7500	15.1756	15.4500	-0.129%	96,059	-22.654%
2025-08-26	15.4100	15.5600	15.3200	15.4700	+0.782%	50,306	-22.754%
2025-08-25	15.3200	15.5450	15.2900	15.3500	-0.968%	63,055	-22.150%
2025-08-22	15.0800	15.6600	15.0000	15.5000	+3.748%	110,461	-22.903%
2025-08-21	15.0600	15.1400	14.8200	14.9400	-1.775%	88,016	-20.013%
2025-08-20	15.0600	15.2650	14.9600	15.2100	+0.996%	54,647	-21.433%
2025-08-19	14.9100	15.2900	14.7450	15.0600	0.000%	99,090	-20.651%
2025-08-18	15.0200	15.2900	14.7428	15.0600	+0.601%	76,897	-20.651%
2025-08-15	15.0200	15.3400	14.9300	14.9700	-0.067%	149,250	-20.174%
2025-08-14	14.8300	15.0350	14.5000	14.9800	+0.134%	61,202	-20.227%
2025-08-13	14.3700	15.0399	14.2750	14.9600	+5.949%	60,729	-20.120%
2025-08-12	13.9700	14.2200	13.7500	14.1200	+2.616%	87,649	-15.368%
2025-08-11	14.0300	14.4400	13.7300	13.7600	-2.619%	79,280	-13.154%
2025-08-08	14.2000	14.4785	13.9100	14.1300	-1.533%	76,083	-15.428%
2025-08-07	14.1300	14.3900	13.4200	14.3500	+3.015%	79,431	-16.725%
2025-08-06	14.1600	14.1800	13.8600	13.9300	-1.136%	56,180	-14.214%
2025-08-05	13.8800	14.2250	13.7000	14.0900	+2.398%	125,055	-15.188%
2025-08-04	13.4500	13.7900	13.4000	13.7600	+3.071%	55,351	-13.154%
2025-08-01	13.7300	13.8300	13.2900	13.3500	-4.026%	108,701	-10.487%
2025-07-31	14.0000	14.1600	13.9100	13.9100	-1.067%	55,537	-14.091%
2025-07-30	14.4600	14.7745	13.9279	14.0600	-2.699%	79,334	-15.007%
2025-07-29	14.8900	14.9350	14.4305	14.4500	-1.967%	84,806	-17.301%
2025-07-28	14.9600	15.0600	14.7021	14.7400	-1.471%	106,906	-18.928%
2025-07-25	14.9400	15.1400	14.7250	14.9600	+0.809%	78,736	-20.120%
2025-07-24	14.8600	14.9900	14.7000	14.8400	-2.046%	88,676	-19.474%
2025-07-23	14.8500	15.2199	14.6800	15.1500	+5.135%	122,597	-21.122%
2025-07-22	14.1000	14.4500	13.9300	14.4100	+1.909%	119,233	-17.071%
2025-07-21	14.2300	14.4400	14.0801	14.1400	+0.712%	114,885	-15.488%
2025-07-18	14.4700	14.4700	13.9350	14.0400	-2.092%	76,972	-14.886%
2025-07-17	13.7300	14.3800	13.7300	14.3400	+4.443%	112,695	-16.667%
2025-07-16	13.6000	13.8820	13.4400	13.7300	+1.105%	164,902	-12.964%
2025-07-15	13.7900	13.9700	13.5100	13.5800	-1.451%	159,979	-12.003%
2025-07-14	14.1900	14.1900	13.7100	13.7800	-3.704%	210,370	-13.280%
2025-07-11	14.2600	14.4500	14.0750	14.3100	+0.210%	89,864	-16.492%
2025-07-10	14.3500	14.4400	14.1100	14.2800	-0.488%	177,302	-16.317%
2025-07-09	14.5700	14.8200	14.2100	14.3500	-1.442%	185,670	-16.725%
2025-07-08	14.2800	14.7981	14.0650	14.5600	+1.818%	229,115	-17.926%
2025-07-07	13.6700	14.3400	13.6700	14.3000	+3.026%	266,738	-16.434%
2025-07-03	13.8400	13.8900	13.5000	13.8800	+1.685%	143,595	-13.905%
2025-07-02	13.5900	13.8500	13.3800	13.6500	+0.220%	168,934	-12.454%
2025-07-01	13.5400	14.2000	13.4000	13.6200	+0.073%	225,571	-12.261%
2025-06-30	13.2700	13.6900	13.0000	13.6100	+3.263%	338,258	-12.197%
2025-06-27	13.1500	13.3775	12.9800	13.1800	+0.996%	1,505,925	-9.332%
2025-06-26	13.0300	13.3500	13.0200	13.0500	+0.153%	299,914	-8.429%
2025-06-25	14.1100	14.1400	12.9900	13.0300	-7.194%	218,387	-8.289%
2025-06-24	14.2500	14.2500	13.6500	14.0400	+0.071%	197,917	-14.886%
2025-06-23	13.2500	14.1000	13.1148	14.0300	+5.489%	276,029	-14.825%
2025-06-20	12.8300	13.6700	12.8300	13.3000	+3.825%	528,800	-10.150%
2025-06-18	13.3100	13.4651	12.7600	12.8100	-3.321%	242,812	-6.714%
2025-06-17	13.6900	13.8900	13.0900	13.2500	-3.706%	269,256	-9.811%
2025-06-16	14.0000	14.4500	13.6900	13.7600	-1.149%	166,637	-13.154%
2025-06-13	15.2700	15.2700	13.9200	13.9200	-9.257%	279,842	-14.152%
2025-06-12	15.2000	15.4300	14.8550	15.3400	+1.054%	188,036	-22.099%
2025-06-11	15.2500	15.7000	14.8900	15.1800	+0.730%	410,934	-21.278%
2025-06-10	14.6400	15.8300	14.0000	15.0700	-22.159%	1,463,285	-20.703%
2025-06-09	18.1500	19.7700	18.0000	19.3600	+7.436%	233,178	-38.275%
2025-06-06	18.5400	18.9300	17.9700	18.0200	-2.331%	120,116	-33.685%
2025-06-05	19.1647	19.1647	18.1550	18.4500	+1.041%	76,737	-35.230%
2025-06-04	18.0500	18.5450	17.9800	18.2600	+1.276%	114,067	-34.556%
2025-06-03	18.9600	19.0700	17.7950	18.0300	-5.155%	127,030	-33.722%
2025-06-02	19.0100	19.3100	18.9500	19.0100	-0.262%	47,307	-37.138%
2025-05-30	19.0200	19.7400	18.9950	19.0600	-0.366%	53,207	-37.303%
2025-05-29	19.0300	19.3250	18.7000	19.1300	+0.525%	54,074	-37.533%
2025-05-28	19.2400	19.4000	18.7600	19.0300	-0.782%	47,453	-37.204%
2025-05-27	18.4800	19.2200	18.4800	19.1800	+5.154%	68,990	-37.696%
2025-05-23	18.5100	18.8000	18.0900	18.2400	-2.824%	64,641	-34.485%
2025-05-22	18.8300	19.0800	18.6400	18.7700	-0.160%	75,050	-36.335%
2025-05-21	19.8300	20.1400	18.6850	18.8000	-5.290%	84,686	-36.436%
2025-05-20	19.3800	20.5000	19.3800	19.8500	+2.109%	123,783	-39.798%
2025-05-19	18.6800	19.9800	18.6800	19.4400	+1.887%	113,116	-38.529%
2025-05-16	18.1100	19.6900	17.9000	19.0800	+6.831%	127,213	-37.369%
2025-05-15	18.0500	18.3579	17.8600	17.8600	-2.244%	54,626	-33.091%
2025-05-14	18.2300	19.9600	18.2300	18.2700	-0.055%	104,416	-34.592%
2025-05-13	17.9700	18.5700	17.9700	18.2800	+2.928%	72,443	-34.628%
2025-05-12	17.8400	18.4000	17.6700	17.7600	+4.103%	62,928	-32.714%
2025-05-09	16.9400	17.3100	16.9400	17.0600	+0.619%	75,496	-29.953%
2025-05-08	16.4700	17.1575	16.3500	16.9550	+3.510%	49,435	-29.519%
2025-05-07	16.1200	16.7750	15.8500	16.3800	+2.183%	38,687	-27.045%
2025-05-06	16.4400	16.5600	16.0300	16.0300	-2.790%	43,440	-25.452%
2025-05-05	16.6800	17.2200	16.4900	16.4900	-2.078%	33,888	-27.532%
2025-05-02	16.8500	17.1256	16.7000	16.8400	+0.059%	76,781	-29.038%
2025-05-01	16.4200	16.9800	16.4200	16.8300	+3.062%	51,316	-28.996%
2025-04-30	16.5000	16.7050	16.0100	16.3300	-2.449%	52,485	-26.822%
2025-04-29	16.4100	16.9575	16.3000	16.7400	+0.904%	37,821	-28.614%
2025-04-28	16.7500	16.8500	16.2930	16.5900	-1.309%	59,473	-27.969%
2025-04-25	16.8200	17.0900	16.6000	16.8100	+0.598%	27,857	-28.911%
2025-04-24	16.5000	17.0100	15.9400	16.7100	+1.766%	84,292	-28.486%
2025-04-23	16.3400	16.9300	16.1800	16.4200	+3.924%	38,506	-27.223%
2025-04-22	15.5100	16.1000	15.0600	15.8000	+2.067%	99,931	-24.367%
2025-04-21	15.9000	16.2899	14.5800	15.4800	-0.642%	114,141	-22.804%
2025-04-17	15.7900	16.5600	15.4500	15.5800	-1.765%	92,440	-23.299%
2025-04-16	15.5300	16.1600	15.3800	15.8600	+1.213%	73,950	-24.653%
2025-04-15	15.7800	15.9150	15.5504	15.6700	-1.755%	85,809	-23.740%
2025-04-14	16.3400	16.8199	15.5000	15.9500	-0.499%	113,884	-25.078%
2025-04-11	15.7200	16.1350	15.2450	16.0300	+1.972%	130,076	-25.452%
2025-04-10	17.5500	18.3500	15.5100	15.7200	-14.332%	242,330	-23.982%
2025-04-09	16.4000	18.8300	16.1300	18.3500	+11.077%	137,367	-34.877%
2025-04-08	17.3900	17.9750	16.1800	16.5200	-2.191%	83,921	-27.663%
2025-04-07	17.1200	18.0800	16.6100	16.8900	-5.378%	51,742	-29.248%
2025-04-04	17.7100	18.3500	16.6200	17.8500	-3.774%	202,388	-33.053%
2025-04-03	19.5700	20.3811	18.4400	18.5500	-10.082%	78,487	-35.580%
2025-04-02	19.3500	20.6450	19.3500	20.6300	+5.041%	51,129	-42.075%
2025-04-01	20.2000	20.8300	19.5200	19.6400	-3.299%	73,769	-39.155%
2025-03-31	20.5100	20.6000	19.7300	20.3100	+0.247%	62,275	-41.162%
2025-03-28	20.3100	20.3900	19.6500	20.2600	-0.978%	66,690	-41.017%
2025-03-27	20.0900	20.5050	20.0900	20.4600	+0.788%	36,012	-41.593%
2025-03-26	20.6500	21.1900	20.2800	20.3000	-0.441%	72,579	-41.133%
2025-03-25	20.8300	20.8700	20.3000	20.3900	-3.319%	35,547	-41.393%
2025-03-24	19.2800	21.1000	19.2800	21.0900	+12.420%	114,676	-43.338%
2025-03-21	18.7400	19.3150	18.6100	18.7600	-1.263%	238,111	-36.301%
2025-03-20	19.1000	19.2975	18.7800	19.0000	+0.105%	160,672	-37.105%
2025-03-19	20.2000	20.2800	18.8800	18.9800	-3.899%	216,797	-37.039%
2025-03-18	20.7000	21.0100	19.6300	19.7500	-0.903%	94,534	-39.494%