Dark

LAKE
Lakeland Industries Inc
stock NASDAQ

At Close

Jun 9, 2026 3:59:41 PM EDT

9.60USD+1.966%(+0.19)1,047,341

8.37Bid 11.07Ask 2.70Spread

Pre-market

Jun 8, 2026 9:12:30 AM EDT

9.32USD-0.956%(-0.09)0

After-hours

Jun 9, 2026 4:59:30 PM EDT

10.90USD+13.601%(+1.30)496,329

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	9.6800	9.8600	9.1700	9.6000	+2.019%	1,047,341	0.000%
2026-06-08	9.3300	9.6332	9.2550	9.4100	+1.401%	67,078	+2.019%
2026-06-05	9.8100	10.1700	9.1301	9.2800	-6.687%	59,396	+3.448%
2026-06-04	9.9400	10.0950	9.7500	9.9450	+1.583%	45,920	-3.469%
2026-06-03	10.0300	10.0300	9.6000	9.7900	-4.114%	75,329	-1.941%
2026-06-02	10.3800	10.5200	10.0400	10.2100	-3.223%	74,664	-5.975%
2026-06-01	10.7100	10.7100	10.3300	10.5500	-2.495%	54,199	-9.005%
2026-05-29	10.8300	10.9500	10.7300	10.8200	-1.006%	64,888	-11.275%
2026-05-28	10.7000	11.2800	10.4800	10.9300	+1.297%	157,457	-12.168%
2026-05-27	10.6600	11.0000	10.6600	10.7900	+1.315%	76,449	-11.029%
2026-05-26	10.5100	10.7000	10.3319	10.6500	+2.109%	95,298	-9.859%
2026-05-22	10.1300	10.5503	10.1300	10.4300	+5.460%	138,793	-7.958%
2026-05-21	10.0100	10.0999	9.5700	9.8900	-2.849%	77,365	-2.932%
2026-05-20	10.6800	10.8350	10.1200	10.1800	-4.592%	65,302	-5.697%
2026-05-19	10.5200	11.2350	10.2200	10.6700	+0.946%	196,151	-10.028%
2026-05-18	10.0450	10.9600	10.0000	10.5700	+10.913%	163,383	-9.177%
2026-05-15	10.3700	10.4400	9.5100	9.5300	-9.152%	86,618	+0.735%
2026-05-14	10.6000	10.7000	10.2000	10.4900	-0.285%	77,591	-8.484%
2026-05-13	10.5700	10.8500	10.0200	10.5200	-0.426%	96,911	-8.745%
2026-05-12	10.8100	10.8100	10.0000	10.5650	-1.721%	95,261	-9.134%
2026-05-11	11.2000	11.3200	10.6050	10.7500	+1.034%	162,373	-10.698%
2026-05-08	11.1300	11.1800	10.4600	10.6400	-1.845%	261,298	-9.774%
2026-05-07	9.6500	11.1400	9.6500	10.8400	+12.565%	315,366	-11.439%
2026-05-06	9.3700	9.8000	9.2400	9.6300	+4.221%	62,414	-0.312%
2026-05-05	9.5200	9.6400	9.2400	9.2400	-2.532%	30,622	+3.896%
2026-05-04	9.5000	9.5750	9.2000	9.4800	-0.211%	63,456	+1.266%
2026-05-01	10.2400	10.2400	9.4500	9.5000	-6.588%	54,823	+1.053%
2026-04-30	9.7400	10.2350	9.6300	10.1700	+4.415%	50,774	-5.605%
2026-04-29	10.1600	10.1600	9.6552	9.7400	-5.068%	45,980	-1.437%
2026-04-28	10.3800	10.4800	10.0800	10.2600	-0.678%	58,138	-6.433%
2026-04-27	10.0400	10.3500	9.9600	10.3300	+2.786%	36,503	-7.067%
2026-04-24	10.0900	10.2318	9.9700	10.0500	-0.985%	52,513	-4.478%
2026-04-23	10.7100	10.7100	10.0000	10.1500	-5.405%	79,910	-5.419%
2026-04-22	11.0100	11.0100	10.5400	10.7300	-1.920%	85,665	-10.531%
2026-04-21	10.8700	11.0800	10.6844	10.9400	+1.016%	86,880	-12.249%
2026-04-20	11.6200	11.8100	10.6900	10.8300	-3.304%	249,312	-11.357%
2026-04-17	9.3000	11.3900	9.1850	11.2000	+25.561%	392,621	-14.286%
2026-04-16	9.3100	9.4400	8.8501	8.9200	-4.803%	207,600	+7.623%
2026-04-15	9.3600	9.5000	9.2800	9.3700	-0.951%	29,895	+2.455%
2026-04-14	9.0400	9.6200	8.9900	9.4600	+4.300%	101,514	+1.480%
2026-04-13	8.8900	9.1100	8.7480	9.0700	+1.568%	77,087	+5.843%
2026-04-10	8.9400	9.0150	8.7800	8.9300	-0.778%	46,979	+7.503%
2026-04-09	8.8400	9.0300	8.5000	9.0000	+1.010%	61,695	+6.667%
2026-04-08	9.1700	9.3500	8.4600	8.9100	-2.729%	127,072	+7.744%
2026-04-07	8.9400	9.1800	8.6700	9.1600	+3.386%	76,615	+4.803%
2026-04-06	8.5800	8.8800	8.3300	8.8600	+4.604%	140,396	+8.352%
2026-04-02	8.0400	8.5100	7.9800	8.4700	+3.167%	83,881	+13.341%
2026-04-01	8.2300	8.4500	8.1400	8.2100	+0.244%	62,420	+16.931%
2026-03-31	7.9700	8.2700	7.9700	8.1900	+5.000%	69,463	+17.216%
2026-03-30	7.8900	7.8900	7.5800	7.8000	+2.902%	67,673	+23.077%
2026-03-27	7.7100	7.7500	7.5300	7.5800	-2.821%	73,759	+26.649%
2026-03-26	7.6800	8.0000	7.5600	7.8000	+0.257%	149,485	+23.077%
2026-03-25	7.6700	7.9700	7.4800	7.7800	+1.567%	100,036	+23.393%
2026-03-24	7.9500	8.1000	7.1500	7.6600	-4.489%	192,261	+25.326%
2026-03-23	7.9600	8.3200	7.8016	8.0200	+3.886%	123,791	+19.701%
2026-03-20	8.3900	8.3900	7.7100	7.7200	-7.766%	152,683	+24.352%
2026-03-19	8.3200	8.4978	8.2700	8.3700	0.000%	56,356	+14.695%
2026-03-18	8.5100	8.5100	8.3500	8.3700	-2.674%	71,645	+14.695%
2026-03-17	8.7700	8.7700	8.5050	8.6000	-1.036%	91,874	+11.628%
2026-03-16	8.8100	9.0450	8.6400	8.6900	-1.474%	66,271	+10.472%
2026-03-13	8.7000	8.8200	8.5500	8.8200	+2.083%	55,609	+8.844%
2026-03-12	8.7100	8.8585	8.5500	8.6400	-1.257%	56,649	+11.111%
2026-03-11	8.5500	8.7900	8.5500	8.7500	+1.744%	45,431	+9.714%
2026-03-10	8.4100	8.7700	8.2950	8.6000	+0.821%	75,281	+11.628%
2026-03-09	8.4200	8.5400	8.0700	8.5300	-0.814%	103,198	+12.544%
2026-03-06	8.6600	8.8400	8.4700	8.6000	-2.825%	129,417	+11.628%
2026-03-05	8.9200	9.1100	8.6950	8.8500	-1.448%	84,890	+8.475%
2026-03-04	9.0300	9.1500	8.8601	8.9800	+0.111%	205,417	+6.904%
2026-03-03	8.9300	9.0800	8.6100	8.9700	+0.448%	148,344	+7.023%
2026-03-02	9.2000	9.2100	8.9300	8.9300	-2.617%	100,755	+7.503%
2026-02-27	9.3800	9.5400	9.0100	9.1700	-2.654%	173,877	+4.689%
2026-02-26	9.5000	9.5100	9.2500	9.4200	-1.361%	36,705	+1.911%
2026-02-25	9.5500	9.6000	9.4400	9.5500	+0.105%	43,547	+0.524%
2026-02-24	9.4400	9.7400	9.4400	9.5400	+1.166%	66,120	+0.629%
2026-02-23	9.5500	9.6000	9.2100	9.4300	-1.360%	60,021	+1.803%
2026-02-20	9.3200	9.6000	9.2500	9.5600	+1.702%	69,039	+0.418%
2026-02-19	9.4600	9.4600	9.2400	9.4000	-0.948%	54,397	+2.128%
2026-02-18	9.6400	9.8150	9.4100	9.4900	-1.043%	131,576	+1.159%
2026-02-17	9.8600	9.8850	9.4600	9.5900	-2.837%	67,587	+0.104%
2026-02-13	9.8200	9.9300	9.7400	9.8700	+0.203%	77,886	-2.736%
2026-02-12	10.0200	10.0600	9.6500	9.8500	-0.806%	63,166	-2.538%
2026-02-11	10.1100	10.1900	9.8200	9.9300	-1.780%	69,581	-3.323%
2026-02-10	10.0000	10.5350	9.9950	10.1100	+0.999%	91,675	-5.045%
2026-02-09	9.6100	10.2000	9.4900	10.0100	+3.731%	181,144	-4.096%
2026-02-06	9.4200	9.7300	9.3600	9.6500	+2.988%	101,010	-0.518%
2026-02-05	9.5000	9.5000	9.2650	9.3700	-2.090%	121,157	+2.455%
2026-02-04	9.5500	9.8050	9.4800	9.5700	+0.314%	142,324	+0.313%
2026-02-03	9.6500	9.8400	9.2500	9.5400	0.000%	144,065	+0.629%
2026-02-02	9.4200	9.6540	9.2600	9.5400	+1.274%	98,747	+0.629%
2026-01-30	9.2500	9.6000	9.1280	9.4200	+1.838%	145,502	+1.911%
2026-01-29	9.0200	9.2600	8.8500	9.2500	+2.436%	93,720	+3.784%
2026-01-28	9.2600	9.2600	8.8800	9.0300	-0.878%	93,930	+6.312%
2026-01-27	9.2000	9.2000	8.9535	9.1100	-1.407%	109,250	+5.379%
2026-01-26	9.2300	9.2500	8.8450	9.2400	+0.217%	121,775	+3.896%
2026-01-23	9.3100	9.3400	9.0500	9.2200	-1.073%	130,750	+4.121%
2026-01-22	9.1500	9.4300	9.1500	9.3200	+2.081%	81,560	+3.004%
2026-01-21	8.9300	9.1700	8.9100	9.1300	+2.240%	114,843	+5.148%
2026-01-20	9.2400	9.3200	8.8803	8.9300	-4.390%	107,036	+7.503%
2026-01-16	9.3200	9.4450	9.2200	9.3400	+0.107%	114,965	+2.784%
2026-01-15	9.4500	9.6700	9.3000	9.3300	-1.270%	252,320	+2.894%
2026-01-14	9.0700	9.4800	9.0600	9.4500	+4.190%	209,267	+1.587%
2026-01-13	9.3400	9.4300	9.0250	9.0700	-2.368%	181,611	+5.843%
2026-01-12	8.9300	9.4100	8.8700	9.2900	+4.735%	243,261	+3.337%
2026-01-09	8.8000	9.1400	8.5500	8.8700	+0.795%	214,251	+8.230%
2026-01-08	8.8700	8.8800	8.7000	8.8000	-0.901%	152,327	+9.091%
2026-01-07	9.2700	9.3900	8.8700	8.8800	-3.896%	171,080	+8.108%
2026-01-06	9.1800	9.3400	9.0900	9.2400	+0.763%	142,333	+3.896%
2026-01-05	8.7700	9.4000	8.7700	9.1700	+3.616%	274,736	+4.689%
2026-01-02	8.9000	8.9600	8.6700	8.8500	+0.113%	198,702	+8.475%
2025-12-31	8.4800	8.9200	8.4100	8.8400	+4.122%	313,237	+8.597%
2025-12-30	8.5700	8.9400	8.4700	8.4900	-1.736%	238,419	+13.074%
2025-12-29	8.5600	8.8850	8.5100	8.6400	0.000%	235,507	+11.111%
2025-12-26	8.7200	8.7649	8.5250	8.6400	-1.144%	143,801	+11.111%
2025-12-24	8.8300	8.8820	8.5200	8.7400	-1.354%	133,027	+9.840%
2025-12-23	8.0900	8.9000	8.0546	8.8600	+9.518%	399,373	+8.352%
2025-12-22	7.9100	8.4300	7.8987	8.0900	+1.889%	347,703	+18.665%
2025-12-19	8.2000	8.2500	7.7700	7.9400	-3.874%	612,541	+20.907%
2025-12-18	8.1900	8.2900	8.0700	8.2600	+0.855%	383,747	+16.223%
2025-12-17	8.3500	8.4350	7.9700	8.1900	-1.563%	560,515	+17.216%
2025-12-16	8.1600	8.4100	8.0357	8.3200	+0.848%	476,799	+15.385%
2025-12-15	8.9800	8.9800	8.1800	8.2500	-8.231%	502,949	+16.364%
2025-12-12	9.2000	9.2000	8.8700	8.9900	-1.641%	642,778	+6.785%
2025-12-11	9.2000	9.7300	8.7000	9.1400	-0.218%	874,624	+5.033%
2025-12-10	10.0800	10.1200	8.3100	9.1600	-38.974%	2,867,761	+4.803%
2025-12-09	14.9400	15.1000	14.8100	15.0100	0.000%	521,963	-36.043%
2025-12-08	15.3000	15.3200	14.8400	15.0100	-2.087%	189,857	-36.043%
2025-12-05	15.1900	15.4900	15.1300	15.3300	+0.723%	47,402	-37.378%
2025-12-04	15.8000	15.8500	15.1800	15.2200	-3.549%	82,598	-36.925%
2025-12-03	15.2500	15.8400	15.0000	15.7800	+4.573%	85,106	-39.163%
2025-12-02	14.8400	15.1650	14.5500	15.0900	+1.685%	193,975	-36.382%
2025-12-01	15.1400	15.2250	14.7600	14.8400	-2.240%	89,096	-35.310%
2025-11-28	15.2400	15.2400	15.0100	15.1800	+0.397%	41,166	-36.759%
2025-11-26	14.7000	15.2000	14.7000	15.1200	+2.300%	82,333	-36.508%
2025-11-25	14.0900	14.9800	14.0900	14.7800	+4.823%	90,257	-35.047%
2025-11-24	14.0600	14.3263	13.9900	14.1000	-0.142%	94,961	-31.915%
2025-11-21	13.7400	14.2000	13.5100	14.1200	+3.292%	130,756	-32.011%
2025-11-20	13.9800	14.4175	13.6300	13.6700	-1.371%	109,725	-29.773%
2025-11-19	14.5000	14.5700	13.8200	13.8600	-4.414%	132,203	-30.736%
2025-11-18	14.4400	14.6000	14.0100	14.5000	-0.617%	162,504	-33.793%
2025-11-17	15.5900	15.5900	14.5700	14.5900	-7.483%	119,590	-34.202%
2025-11-14	15.9900	16.1100	15.6800	15.7700	-1.499%	73,253	-39.125%
2025-11-13	16.6300	16.9100	15.9200	16.0100	-3.902%	99,667	-40.037%
2025-11-12	16.5400	16.8900	16.4500	16.6600	+1.958%	75,434	-42.377%
2025-11-11	16.1800	16.5900	16.0200	16.3400	+0.678%	59,040	-41.248%
2025-11-10	16.1400	16.8900	16.0500	16.2300	+1.819%	93,759	-40.850%
2025-11-07	15.8800	16.1100	15.6850	15.9400	-0.499%	92,110	-39.774%
2025-11-06	16.7200	16.8600	15.8419	16.0200	-4.014%	90,728	-40.075%
2025-11-05	16.0800	16.8600	16.0000	16.6900	+3.665%	46,272	-42.481%
2025-11-04	16.0200	16.3699	15.8700	16.1000	-0.801%	72,745	-40.373%
2025-11-03	16.4800	16.6200	16.1394	16.2300	-1.397%	105,892	-40.850%
2025-10-31	16.7800	16.9500	16.3300	16.4600	-2.430%	118,097	-41.677%
2025-10-30	16.6800	17.7192	16.6600	16.8700	+2.429%	189,617	-43.094%
2025-10-29	16.2800	16.9300	16.0100	16.4700	+0.796%	163,323	-41.712%
2025-10-28	16.6500	16.7278	16.2600	16.3400	-2.506%	75,922	-41.248%
2025-10-27	17.0000	17.2300	16.5462	16.7600	-0.238%	70,284	-42.721%
2025-10-24	16.4900	16.9750	16.4900	16.8000	+2.439%	57,890	-42.857%
2025-10-23	15.9900	16.5000	15.9000	16.4000	+2.564%	56,600	-41.463%
2025-10-22	16.5000	16.7100	15.9500	15.9900	-3.150%	133,178	-39.962%
2025-10-21	16.1300	16.7100	16.1300	16.5100	+2.419%	43,310	-41.853%
2025-10-20	16.5500	16.5500	16.0100	16.1200	+1.066%	86,551	-40.447%
2025-10-17	16.0200	16.2800	15.9500	15.9500	-0.561%	76,260	-39.812%
2025-10-16	16.3500	16.4900	15.9600	16.0400	-1.232%	113,413	-40.150%
2025-10-15	16.7000	17.0076	16.0000	16.2400	-2.462%	112,719	-40.887%
2025-10-14	15.9300	16.8550	15.5100	16.6500	+3.160%	119,182	-42.342%
2025-10-13	17.0700	17.2900	16.1300	16.1400	-4.327%	162,784	-40.520%
2025-10-10	17.9100	17.9977	16.8700	16.8700	-2.598%	258,518	-43.094%
2025-10-09	16.2600	17.6688	16.0500	17.3200	+6.519%	608,535	-44.573%
2025-10-08	15.3800	16.5800	15.3200	16.2600	+6.275%	174,812	-40.959%
2025-10-07	15.5000	15.5000	14.9100	15.3000	-1.227%	129,765	-37.255%
2025-10-06	15.4800	15.5850	15.1700	15.4900	+0.389%	76,219	-38.025%
2025-10-03	14.9500	15.4300	14.6950	15.4300	+4.398%	128,603	-37.784%
2025-10-02	14.8600	14.9950	14.7001	14.7800	-0.135%	100,307	-35.047%
2025-10-01	14.8000	14.8700	14.6300	14.8000	0.000%	96,173	-35.135%
2025-09-30	14.7700	14.8100	14.5500	14.8000	+0.203%	95,332	-35.135%
2025-09-29	15.2700	15.2700	14.6100	14.7700	-2.701%	136,716	-35.003%
2025-09-26	14.9500	15.2450	14.8300	15.1800	+2.085%	108,151	-36.759%
2025-09-25	14.7100	14.9050	14.6000	14.8700	+0.135%	121,408	-35.440%
2025-09-24	14.7800	15.1150	14.7450	14.8500	+0.610%	57,517	-35.354%
2025-09-23	15.0400	15.2199	14.6800	14.7600	-1.337%	97,365	-34.959%
2025-09-22	14.5800	15.0200	14.5700	14.9600	+2.116%	103,259	-35.829%
2025-09-19	14.8100	14.8400	14.5800	14.6500	-1.479%	257,035	-34.471%
2025-09-18	14.8500	15.1400	14.7700	14.8700	+2.129%	113,333	-35.440%
2025-09-17	14.6200	14.9000	14.5200	14.5600	-0.206%	174,414	-34.066%
2025-09-16	14.4900	14.8700	14.4900	14.5900	+0.690%	88,900	-34.202%
2025-09-15	14.7100	14.9439	14.4500	14.4900	-0.957%	143,295	-33.747%
2025-09-12	14.2300	15.0900	14.2300	14.6300	+2.739%	261,623	-34.381%
2025-09-11	13.6700	14.5052	13.5850	14.2400	+3.188%	342,356	-32.584%
2025-09-10	14.2100	14.4607	13.5700	13.8000	-4.432%	280,419	-30.435%
2025-09-09	15.2000	15.2689	14.2400	14.4400	-3.733%	170,407	-33.518%
2025-09-08	14.9800	15.0678	14.8450	15.0000	+0.134%	56,841	-36.000%
2025-09-05	14.9400	15.1200	14.7600	14.9800	-0.133%	50,163	-35.915%
2025-09-04	14.8300	15.0900	14.6100	15.0000	+1.764%	59,383	-36.000%
2025-09-03	15.1400	15.2050	14.5300	14.7400	-2.642%	75,759	-34.871%
2025-09-02	14.9400	15.3100	14.8000	15.1400	-0.329%	76,701	-36.592%
2025-08-29	15.5700	15.7600	15.0650	15.1900	-1.810%	93,408	-36.801%
2025-08-28	15.5800	15.6700	15.2700	15.4700	+0.129%	75,894	-37.944%
2025-08-27	15.4600	15.7500	15.1756	15.4500	-0.129%	96,059	-37.864%
2025-08-26	15.4100	15.5600	15.3200	15.4700	+0.782%	50,306	-37.944%
2025-08-25	15.3200	15.5450	15.2900	15.3500	-0.968%	63,055	-37.459%
2025-08-22	15.0800	15.6600	15.0000	15.5000	+3.748%	110,461	-38.065%
2025-08-21	15.0600	15.1400	14.8200	14.9400	-1.775%	88,016	-35.743%
2025-08-20	15.0600	15.2650	14.9600	15.2100	+0.996%	54,647	-36.884%
2025-08-19	14.9100	15.2900	14.7450	15.0600	0.000%	99,090	-36.255%
2025-08-18	15.0200	15.2900	14.7428	15.0600	+0.601%	76,897	-36.255%
2025-08-15	15.0200	15.3400	14.9300	14.9700	-0.067%	149,250	-35.872%
2025-08-14	14.8300	15.0350	14.5000	14.9800	+0.134%	61,202	-35.915%
2025-08-13	14.3700	15.0399	14.2750	14.9600	+5.949%	60,729	-35.829%
2025-08-12	13.9700	14.2200	13.7500	14.1200	+2.616%	87,649	-32.011%
2025-08-11	14.0300	14.4400	13.7300	13.7600	-2.619%	79,280	-30.233%
2025-08-08	14.2000	14.4785	13.9100	14.1300	-1.533%	76,083	-32.059%
2025-08-07	14.1300	14.3900	13.4200	14.3500	+3.015%	79,431	-33.101%
2025-08-06	14.1600	14.1800	13.8600	13.9300	-1.136%	56,180	-31.084%
2025-08-05	13.8800	14.2250	13.7000	14.0900	+2.398%	125,055	-31.867%
2025-08-04	13.4500	13.7900	13.4000	13.7600	+3.071%	55,351	-30.233%
2025-08-01	13.7300	13.8300	13.2900	13.3500	-4.026%	108,701	-28.090%
2025-07-31	14.0000	14.1600	13.9100	13.9100	-1.067%	55,537	-30.985%
2025-07-30	14.4600	14.7745	13.9279	14.0600	-2.699%	79,334	-31.721%
2025-07-29	14.8900	14.9350	14.4305	14.4500	-1.967%	84,806	-33.564%
2025-07-28	14.9600	15.0600	14.7021	14.7400	-1.471%	106,906	-34.871%
2025-07-25	14.9400	15.1400	14.7250	14.9600	+0.809%	78,736	-35.829%
2025-07-24	14.8600	14.9900	14.7000	14.8400	-2.046%	88,676	-35.310%
2025-07-23	14.8500	15.2199	14.6800	15.1500	+5.135%	122,597	-36.634%
2025-07-22	14.1000	14.4500	13.9300	14.4100	+1.909%	119,233	-33.380%
2025-07-21	14.2300	14.4400	14.0801	14.1400	+0.712%	114,885	-32.107%
2025-07-18	14.4700	14.4700	13.9350	14.0400	-2.092%	76,972	-31.624%
2025-07-17	13.7300	14.3800	13.7300	14.3400	+4.443%	112,695	-33.054%
2025-07-16	13.6000	13.8820	13.4400	13.7300	+1.105%	164,902	-30.080%
2025-07-15	13.7900	13.9700	13.5100	13.5800	-1.451%	159,979	-29.308%
2025-07-14	14.1900	14.1900	13.7100	13.7800	-3.704%	210,370	-30.334%
2025-07-11	14.2600	14.4500	14.0750	14.3100	+0.210%	89,864	-32.914%
2025-07-10	14.3500	14.4400	14.1100	14.2800	-0.488%	177,302	-32.773%
2025-07-09	14.5700	14.8200	14.2100	14.3500	-1.442%	185,670	-33.101%
2025-07-08	14.2800	14.7981	14.0650	14.5600	+1.818%	229,115	-34.066%
2025-07-07	13.6700	14.3400	13.6700	14.3000	+3.026%	266,738	-32.867%
2025-07-03	13.8400	13.8900	13.5000	13.8800	+1.685%	143,595	-30.836%
2025-07-02	13.5900	13.8500	13.3800	13.6500	+0.220%	168,934	-29.670%
2025-07-01	13.5400	14.2000	13.4000	13.6200	+0.073%	225,571	-29.515%
2025-06-30	13.2700	13.6900	13.0000	13.6100	+3.263%	338,258	-29.464%
2025-06-27	13.1500	13.3775	12.9800	13.1800	+0.996%	1,505,925	-27.162%
2025-06-26	13.0300	13.3500	13.0200	13.0500	+0.153%	299,914	-26.437%
2025-06-25	14.1100	14.1400	12.9900	13.0300	-7.194%	218,387	-26.324%
2025-06-24	14.2500	14.2500	13.6500	14.0400	+0.071%	197,917	-31.624%
2025-06-23	13.2500	14.1000	13.1148	14.0300	+5.489%	276,029	-31.575%
2025-06-20	12.8300	13.6700	12.8300	13.3000	+3.825%	528,800	-27.820%
2025-06-18	13.3100	13.4651	12.7600	12.8100	-3.321%	242,812	-25.059%
2025-06-17	13.6900	13.8900	13.0900	13.2500	-3.706%	269,256	-27.547%
2025-06-16	14.0000	14.4500	13.6900	13.7600	-1.149%	166,637	-30.233%
2025-06-13	15.2700	15.2700	13.9200	13.9200	-9.257%	279,842	-31.034%
2025-06-12	15.2000	15.4300	14.8550	15.3400	+1.054%	188,036	-37.419%
2025-06-11	15.2500	15.7000	14.8900	15.1800	+0.730%	410,934	-36.759%
2025-06-10	14.6400	15.8300	14.0000	15.0700	-22.159%	1,463,285	-36.297%
2025-06-09	18.1500	19.7700	18.0000	19.3600	+7.436%	233,178	-50.413%
2025-06-06	18.5400	18.9300	17.9700	18.0200	-2.331%	120,116	-46.726%
2025-06-05	19.1647	19.1647	18.1550	18.4500	+1.041%	76,737	-47.967%
2025-06-04	18.0500	18.5450	17.9800	18.2600	+1.276%	114,067	-47.426%
2025-06-03	18.9600	19.0700	17.7950	18.0300	-5.155%	127,030	-46.755%
2025-06-02	19.0100	19.3100	18.9500	19.0100	-0.262%	47,307	-49.500%
2025-05-30	19.0200	19.7400	18.9950	19.0600	-0.366%	53,207	-49.633%
2025-05-29	19.0300	19.3250	18.7000	19.1300	+0.525%	54,074	-49.817%
2025-05-28	19.2400	19.4000	18.7600	19.0300	-0.782%	47,453	-49.553%
2025-05-27	18.4800	19.2200	18.4800	19.1800	+5.154%	68,990	-49.948%
2025-05-23	18.5100	18.8000	18.0900	18.2400	-2.824%	64,641	-47.368%
2025-05-22	18.8300	19.0800	18.6400	18.7700	-0.160%	75,050	-48.855%
2025-05-21	19.8300	20.1400	18.6850	18.8000	-5.290%	84,686	-48.936%
2025-05-20	19.3800	20.5000	19.3800	19.8500	+2.109%	123,783	-51.637%
2025-05-19	18.6800	19.9800	18.6800	19.4400	+1.887%	113,116	-50.617%
2025-05-16	18.1100	19.6900	17.9000	19.0800	+6.831%	127,213	-49.686%
2025-05-15	18.0500	18.3579	17.8600	17.8600	-2.244%	54,626	-46.249%
2025-05-14	18.2300	19.9600	18.2300	18.2700	-0.055%	104,416	-47.455%
2025-05-13	17.9700	18.5700	17.9700	18.2800	+2.928%	72,443	-47.484%
2025-05-12	17.8400	18.4000	17.6700	17.7600	+4.103%	62,928	-45.946%
2025-05-09	16.9400	17.3100	16.9400	17.0600	+0.619%	75,496	-43.728%
2025-05-08	16.4700	17.1575	16.3500	16.9550	+3.510%	49,435	-43.380%
2025-05-07	16.1200	16.7750	15.8500	16.3800	+2.183%	38,687	-41.392%
2025-05-06	16.4400	16.5600	16.0300	16.0300	-2.790%	43,440	-40.112%
2025-05-05	16.6800	17.2200	16.4900	16.4900	-2.078%	33,888	-41.783%
2025-05-02	16.8500	17.1256	16.7000	16.8400	+0.059%	76,781	-42.993%
2025-05-01	16.4200	16.9800	16.4200	16.8300	+3.062%	51,316	-42.959%
2025-04-30	16.5000	16.7050	16.0100	16.3300	-2.449%	52,485	-41.212%
2025-04-29	16.4100	16.9575	16.3000	16.7400	+0.904%	37,821	-42.652%
2025-04-28	16.7500	16.8500	16.2930	16.5900	-1.309%	59,473	-42.134%
2025-04-25	16.8200	17.0900	16.6000	16.8100	+0.598%	27,857	-42.891%
2025-04-24	16.5000	17.0100	15.9400	16.7100	+1.766%	84,292	-42.549%
2025-04-23	16.3400	16.9300	16.1800	16.4200	+3.924%	38,506	-41.535%
2025-04-22	15.5100	16.1000	15.0600	15.8000	+2.067%	99,931	-39.241%
2025-04-21	15.9000	16.2899	14.5800	15.4800	-0.642%	114,141	-37.984%
2025-04-17	15.7900	16.5600	15.4500	15.5800	-1.765%	92,440	-38.383%
2025-04-16	15.5300	16.1600	15.3800	15.8600	+1.213%	73,950	-39.470%
2025-04-15	15.7800	15.9150	15.5504	15.6700	-1.755%	85,809	-38.736%
2025-04-14	16.3400	16.8199	15.5000	15.9500	-0.499%	113,884	-39.812%
2025-04-11	15.7200	16.1350	15.2450	16.0300	+1.972%	130,076	-40.112%
2025-04-10	17.5500	18.3500	15.5100	15.7200	-14.332%	242,330	-38.931%
2025-04-09	16.4000	18.8300	16.1300	18.3500	+11.077%	137,367	-47.684%
2025-04-08	17.3900	17.9750	16.1800	16.5200	-2.191%	83,921	-41.889%
2025-04-07	17.1200	18.0800	16.6100	16.8900	-5.378%	51,742	-43.162%
2025-04-04	17.7100	18.3500	16.6200	17.8500	-3.774%	202,388	-46.218%
2025-04-03	19.5700	20.3811	18.4400	18.5500	-10.082%	78,487	-48.248%
2025-04-02	19.3500	20.6450	19.3500	20.6300	+5.041%	51,129	-53.466%
2025-04-01	20.2000	20.8300	19.5200	19.6400	-3.299%	73,769	-51.120%
2025-03-31	20.5100	20.6000	19.7300	20.3100	+0.247%	62,275	-52.733%
2025-03-28	20.3100	20.3900	19.6500	20.2600	-0.978%	66,690	-52.616%
2025-03-27	20.0900	20.5050	20.0900	20.4600	+0.788%	36,012	-53.079%
2025-03-26	20.6500	21.1900	20.2800	20.3000	-0.441%	72,579	-52.709%
2025-03-25	20.8300	20.8700	20.3000	20.3900	-3.319%	35,547	-52.918%
2025-03-24	19.2800	21.1000	19.2800	21.0900	+12.420%	114,676	-54.481%
2025-03-21	18.7400	19.3150	18.6100	18.7600	-1.263%	238,111	-48.827%
2025-03-20	19.1000	19.2975	18.7800	19.0000	+0.105%	160,672	-49.474%
2025-03-19	20.2000	20.2800	18.8800	18.9800	-3.899%	216,797	-49.420%
2025-03-18	20.7000	21.0100	19.6300	19.7500	-0.903%	94,534	-51.392%
2025-03-17	19.9000	20.1900	19.5000	19.9300	-0.846%	78,223	-51.831%
2025-03-14	20.1600	20.7700	19.9900	20.1000	+0.954%	45,659	-52.239%
2025-03-13	20.6800	21.0000	19.7100	19.9100	-3.863%	52,685	-51.783%
2025-03-12	20.5000	20.7800	20.1600	20.7100	+2.779%	52,725	-53.646%
2025-03-11	19.9000	20.6300	19.6500	20.1500	+3.812%	73,390	-52.357%
2025-03-10	19.8800	20.0048	19.1000	19.4100	-3.863%	153,572	-50.541%
2025-03-07	20.9300	21.2324	20.1200	20.1900	-3.536%	56,590	-52.452%
2025-03-06	21.1300	21.2100	20.2050	20.9300	-3.459%	146,682	-54.133%
2025-03-05	21.6600	22.0821	20.6500	21.6800	-0.550%	136,703	-55.720%
2025-03-04	22.9700	22.9700	21.6200	21.8000	-5.750%	95,751	-55.963%
2025-03-03	23.3300	23.8700	22.6600	23.1300	-1.992%	146,774	-58.495%
2025-02-28	23.1920	23.9353	23.0499	23.6000	+0.468%	34,948	-59.322%
2025-02-27	23.4300	23.9800	23.2400	23.4900	+0.171%	62,883	-59.132%
2025-02-26	23.1200	23.6200	23.0530	23.4500	+1.735%	42,942	-59.062%
2025-02-25	23.4500	23.7150	22.4800	23.0500	-1.915%	58,840	-58.351%
2025-02-24	24.7900	24.7900	23.3400	23.5000	-4.935%	75,139	-59.149%
2025-02-21	25.1200	25.1300	24.6400	24.7200	-1.592%	83,995	-61.165%
2025-02-20	24.7400	25.5300	24.7000	25.1200	+2.280%	90,505	-61.783%
2025-02-19	24.2600	24.8150	24.2100	24.5600	+0.697%	35,630	-60.912%
2025-02-18	24.0500	24.5188	23.8600	24.3900	+1.498%	42,972	-60.640%
2025-02-14	24.6400	24.6550	23.9600	24.0300	-1.878%	20,528	-60.050%
2025-02-13	24.2300	24.7000	23.9100	24.4900	+0.164%	30,356	-60.800%
2025-02-12	24.4000	24.8500	23.8098	24.4500	-0.285%	49,741	-60.736%
2025-02-11	23.1000	24.5700	22.4100	24.5200	+5.281%	88,299	-60.848%
2025-02-10	23.0200	23.4000	22.5900	23.2900	+0.954%	64,757	-58.781%
2025-02-07	23.4900	24.0300	22.8000	23.0700	-2.121%	60,818	-58.388%
2025-02-06	23.7200	24.3800	23.2900	23.5700	+0.085%	78,490	-59.270%
2025-02-05	23.4000	24.1500	22.8000	23.5500	+0.813%	78,630	-59.236%
2025-02-04	22.7000	23.7400	22.6300	23.3600	+3.271%	115,074	-58.904%
2025-02-03	22.5500	22.9100	22.2400	22.6200	-2.458%	161,577	-57.560%
2025-01-31	24.3000	24.4700	23.0800	23.1900	-4.332%	114,050	-58.603%
2025-01-30	24.4400	24.7600	24.2000	24.2400	-0.656%	46,793	-60.396%
2025-01-29	24.2400	24.7550	24.0000	24.4000	+0.619%	73,336	-60.656%
2025-01-28	23.3200	25.4900	22.8000	24.2500	+4.978%	175,992	-60.412%
2025-01-27	23.0000	23.2400	22.6500	23.1000	+1.628%	191,270	-58.442%
2025-01-24	22.7500	23.4000	22.5960	22.7300	-0.307%	199,593	-57.765%
2025-01-23	22.2500	23.2800	22.2000	22.8000	-10.588%	692,189	-57.895%
2025-01-22	25.9100	25.9200	25.5000	25.5000	-1.696%	64,203	-62.353%
2025-01-21	26.2600	27.2799	25.9400	25.9400	-0.365%	56,032	-62.992%
2025-01-17	25.9600	26.1778	25.6000	26.0350	+0.599%	29,866	-63.127%
2025-01-16	26.2001	26.5450	25.7400	25.8800	-2.229%	45,811	-62.906%
2025-01-15	26.3600	26.6400	25.8000	26.4700	+1.340%	41,301	-63.733%
2025-01-14	25.9600	26.2300	25.5000	26.1200	+1.162%	47,255	-63.247%
2025-01-13	26.2000	26.2000	25.5000	25.8200	-1.526%	47,730	-62.820%
2025-01-10	25.0500	26.3600	24.3600	26.2200	+4.254%	88,010	-63.387%
2025-01-08	24.6100	25.2800	24.2100	25.1500	+1.309%	60,359	-61.829%
2025-01-07	25.9500	26.2400	24.4800	24.8250	-3.965%	79,799	-61.329%
2025-01-06	25.9500	26.3300	25.6100	25.8500	-0.154%	57,667	-62.863%
2025-01-03	25.9900	26.3600	25.1350	25.8900	+0.310%	67,215	-62.920%
2025-01-02	25.9800	26.0000	25.2850	25.8100	+1.018%	68,061	-62.805%
2024-12-31	25.6200	25.6500	24.8700	25.5500	+0.196%	55,237	-62.427%
2024-12-30	24.7600	25.7400	24.6000	25.5000	+3.155%	62,279	-62.353%
2024-12-27	24.0000	24.9900	23.0600	24.7200	+1.520%	65,704	-61.165%
2024-12-26	23.0400	24.5450	22.8750	24.3500	+5.686%	62,892	-60.575%
2024-12-24	23.0400	23.2700	22.9200	23.0400	+0.174%	6,706	-58.333%
2024-12-23	22.8200	23.1800	22.7300	23.0000	+0.524%	43,000	-58.261%
2024-12-20	22.7000	23.2950	22.6101	22.8800	+0.351%	38,675	-58.042%
2024-12-19	22.9700	23.8137	22.6300	22.8000	+0.441%	41,834	-57.895%
2024-12-18	23.5100	23.8259	22.6200	22.7000	-4.782%	102,937	-57.709%
2024-12-17	24.0000	25.3200	23.7501	23.8400	-0.168%	112,141	-59.732%
2024-12-16	22.8100	23.9400	22.7100	23.8800	+5.198%	38,968	-59.799%