Dark

LAND
Gladstone Land Corporation
stock NASDAQ

Market Open

Jul 30, 2026 11:02:32 AM EDT

8.27USD-1.955%(-0.17)253,547

8.27Bid 8.28Ask 0.01Spread

Pre-market

Jul 30, 2026 9:29:30 AM EDT

8.45USD+0.118%(+0.01)815

After-hours

Jul 27, 2026 4:04:30 PM EDT

8.46USD-0.471%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	8.4400	8.440000	8.2700	8.2700	-2.130%	253,547	0.000%
2026-07-29	8.4700	8.535000	8.4350	8.4500	-0.354%	393,987	-2.130%
2026-07-28	8.5600	8.660000	8.4700	8.4800	-0.235%	433,016	-2.476%
2026-07-27	8.5600	8.580000	8.4450	8.5000	-0.293%	480,707	-2.706%
2026-07-24	8.5700	8.650000	8.5200	8.5250	-0.525%	388,748	-2.991%
2026-07-23	8.6600	8.683100	8.4900	8.5700	-1.267%	713,593	-3.501%
2026-07-22	8.8800	8.900000	8.6600	8.6800	-1.699%	582,800	-4.724%
2026-07-21	8.6800	8.850000	8.6500	8.8300	+1.494%	506,749	-6.342%
2026-07-20	8.7800	8.790000	8.6650	8.7000	-0.628%	507,663	-4.943%
2026-07-17	8.8900	8.960000	8.6550	8.7550	-2.069%	604,691	-5.540%
2026-07-16	8.8100	9.010000	8.7800	8.9400	+3.233%	804,838	-7.494%
2026-07-15	8.6800	8.845000	8.6400	8.6600	0.000%	443,665	-4.503%
2026-07-14	8.6100	8.705000	8.5650	8.6600	+0.698%	487,828	-4.503%
2026-07-13	8.5600	8.650000	8.5200	8.6000	+0.467%	561,949	-3.837%
2026-07-10	8.5600	8.645000	8.5150	8.5600	0.000%	434,992	-3.388%
2026-07-09	8.5100	8.590000	8.4778	8.5600	+0.824%	365,425	-3.388%
2026-07-08	8.5200	8.560000	8.4200	8.4900	-0.818%	761,684	-2.591%
2026-07-07	8.5500	8.760000	8.5400	8.5600	+0.117%	725,289	-3.388%
2026-07-06	8.6700	8.670000	8.5200	8.5500	-1.156%	544,215	-3.275%
2026-07-02	8.6900	8.780000	8.6500	8.6500	+0.232%	517,197	-4.393%
2026-07-01	8.5500	8.725000	8.5300	8.6300	+1.172%	729,059	-4.171%
2026-06-30	8.6000	8.600000	8.4050	8.5300	-0.929%	746,167	-3.048%
2026-06-29	8.6500	8.680000	8.5450	8.6100	0.000%	844,029	-3.949%
2026-06-26	8.5000	8.640000	8.5000	8.6100	+1.294%	2,022,144	-3.949%
2026-06-25	8.6000	8.660000	8.4250	8.5000	-1.163%	631,201	-2.706%
2026-06-24	8.7500	8.829800	8.5736	8.6000	-1.714%	763,938	-3.837%
2026-06-23	8.6000	8.775000	8.5500	8.7500	+1.863%	590,410	-5.486%
2026-06-22	8.7300	8.730000	8.5550	8.5900	-0.808%	948,164	-3.725%
2026-06-18	8.6500	8.755000	8.6000	8.6600	+1.050%	962,388	-4.503%
2026-06-17	8.8000	8.825000	8.5500	8.5700	-2.392%	755,393	-3.501%
2026-06-16	8.8700	8.970000	8.7600	8.7800	-0.791%	592,533	-5.809%
2026-06-15	9.0000	9.130000	8.7700	8.8500	-1.228%	1,101,152	-6.554%
2026-06-12	9.0600	9.085000	8.9300	8.9600	-0.444%	690,628	-7.701%
2026-06-11	9.1600	9.200000	8.9700	9.0000	-1.207%	682,018	-8.111%
2026-06-10	9.2600	9.323900	9.1000	9.1100	-1.407%	441,669	-9.221%
2026-06-09	9.1500	9.330000	9.1500	9.2400	+1.316%	401,074	-10.498%
2026-06-08	9.2700	9.375000	9.1200	9.1200	-1.618%	546,416	-9.320%
2026-06-05	9.3200	9.389900	9.2700	9.2700	-0.643%	488,041	-10.787%
2026-06-04	9.3000	9.420000	9.2600	9.3300	+1.523%	359,534	-11.361%
2026-06-03	9.3100	9.350000	9.1812	9.1900	-1.395%	578,191	-10.011%
2026-06-02	9.1900	9.350000	9.1800	9.3200	+1.415%	387,880	-11.266%
2026-06-01	9.4200	9.470000	9.1900	9.1900	-3.059%	592,149	-10.011%
2026-05-29	9.5800	9.580000	9.4250	9.4800	-1.147%	786,794	-12.764%
2026-05-28	9.5100	9.620000	9.4601	9.5900	+0.735%	396,163	-13.764%
2026-05-27	9.4900	9.600000	9.4600	9.5200	+0.422%	380,471	-13.130%
2026-05-26	9.6300	9.700000	9.4400	9.4800	-1.558%	565,292	-12.764%
2026-05-22	9.5300	9.685000	9.4788	9.6300	+1.049%	740,120	-14.123%
2026-05-21	9.4400	9.615000	9.3800	9.5300	+0.953%	554,451	-13.221%
2026-05-20	9.3900	9.530000	9.3500	9.4400	0.000%	617,525	-12.394%
2026-05-19	9.5500	9.625000	9.4200	9.4400	-2.277%	479,917	-12.394%
2026-05-18	9.4000	9.690000	9.3910	9.6600	+2.766%	542,690	-14.389%
2026-05-15	9.3800	9.410000	9.2300	9.4000	-0.424%	498,807	-12.021%
2026-05-14	9.7800	9.972000	9.4050	9.4400	-0.944%	708,633	-12.394%
2026-05-13	9.3900	9.540000	9.2300	9.5300	+0.847%	713,890	-13.221%
2026-05-12	9.3800	9.635000	9.1000	9.4500	+0.106%	1,048,994	-12.487%
2026-05-11	9.7100	9.748200	9.4050	9.4400	-2.980%	690,089	-12.394%
2026-05-08	9.7500	9.780000	9.6800	9.7300	-0.205%	437,036	-15.005%
2026-05-07	9.7800	9.820000	9.6800	9.7500	-0.409%	371,383	-15.179%
2026-05-06	9.6950	9.895000	9.6300	9.7900	+1.661%	633,866	-15.526%
2026-05-05	9.6100	9.680000	9.5600	9.6300	+0.417%	554,260	-14.123%
2026-05-04	9.7000	9.895000	9.5800	9.5900	-1.943%	601,299	-13.764%
2026-05-01	9.6000	9.800000	9.5500	9.7800	+1.981%	522,412	-15.440%
2026-04-30	9.7000	9.760000	9.5500	9.5900	-1.032%	756,506	-13.764%
2026-04-29	10.0200	10.020000	9.6200	9.6900	-3.678%	626,798	-14.654%
2026-04-28	9.9500	10.070000	9.8700	10.0600	+1.514%	943,494	-17.793%
2026-04-27	9.9400	10.079800	9.8500	9.9100	-0.201%	651,502	-16.549%
2026-04-24	9.9300	10.025000	9.8750	9.9300	-0.997%	656,890	-16.717%
2026-04-23	10.1100	10.190000	10.0200	10.0300	-0.693%	363,986	-17.547%
2026-04-22	10.0500	10.225000	10.0440	10.1000	+0.899%	450,780	-18.119%
2026-04-21	10.2700	10.280000	9.9800	10.0100	-2.437%	523,468	-17.383%
2026-04-20	10.2700	10.350000	10.1900	10.2600	-0.388%	656,629	-19.396%
2026-04-17	10.4300	10.490000	10.2650	10.3000	-0.194%	448,549	-19.709%
2026-04-16	10.3900	10.450000	10.2900	10.3200	-0.674%	400,413	-19.864%
2026-04-15	10.6200	10.690000	10.3700	10.3900	-2.441%	397,202	-20.404%
2026-04-14	10.4300	10.660000	10.4300	10.6500	+2.207%	784,725	-22.347%
2026-04-13	10.3100	10.450000	10.2400	10.4200	+0.289%	439,190	-20.633%
2026-04-10	10.3500	10.430000	10.2700	10.3900	+0.678%	389,359	-20.404%
2026-04-09	10.3200	10.400000	10.2103	10.3200	+0.389%	439,480	-19.864%
2026-04-08	10.5700	10.580000	10.2300	10.2800	-0.868%	337,295	-19.553%
2026-04-07	10.4700	10.490000	10.3300	10.3700	-1.050%	350,316	-20.251%
2026-04-06	10.3400	10.550000	10.3400	10.4800	+1.354%	434,025	-21.088%
2026-04-02	10.2300	10.395000	10.1200	10.3400	+0.780%	403,582	-20.019%
2026-04-01	10.2000	10.320000	10.1900	10.2600	+0.588%	445,447	-19.396%
2026-03-31	10.2100	10.355000	10.1000	10.2000	+0.592%	452,756	-18.922%
2026-03-30	10.0400	10.360000	9.8900	10.1400	+2.736%	598,333	-18.442%
2026-03-27	10.1400	10.250000	9.8700	9.8700	-3.140%	534,468	-16.211%
2026-03-26	10.3000	10.370000	10.1200	10.1900	-1.355%	542,901	-18.842%
2026-03-25	10.5100	10.565000	10.2924	10.3300	-0.673%	406,758	-19.942%
2026-03-24	10.4200	10.600000	10.3800	10.4000	-1.515%	503,764	-20.481%
2026-03-23	10.5000	10.800000	10.3500	10.5600	+0.285%	436,504	-21.686%
2026-03-20	10.9900	11.000000	10.5000	10.5300	-4.186%	986,800	-21.462%
2026-03-19	11.4000	11.430000	10.8100	10.9900	-3.934%	838,223	-24.750%
2026-03-18	11.8000	11.890000	11.3900	11.4400	-3.051%	492,715	-27.710%
2026-03-17	11.7000	11.910000	11.6116	11.8000	+1.201%	412,537	-29.915%
2026-03-16	11.4900	11.745600	11.4646	11.6600	+2.641%	439,058	-29.074%
2026-03-13	11.9700	11.995000	11.3350	11.3600	-4.054%	504,857	-27.201%
2026-03-12	11.8500	12.010000	11.5100	11.8400	-0.921%	511,625	-30.152%
2026-03-11	12.0000	12.071300	11.8700	11.9500	-0.500%	398,535	-30.795%
2026-03-10	11.8650	12.200000	11.7750	12.0100	+1.780%	437,828	-31.141%
2026-03-09	11.6700	11.850000	11.3520	11.8000	+0.597%	565,561	-29.915%
2026-03-06	11.7600	11.850000	11.6000	11.7300	-0.677%	502,629	-29.497%
2026-03-05	11.9500	11.990000	11.7100	11.8100	-1.829%	523,855	-29.975%
2026-03-04	12.0900	12.195000	11.8600	12.0300	+0.083%	609,703	-31.255%
2026-03-03	11.9300	12.230000	11.8502	12.0200	-1.151%	664,632	-31.198%
2026-03-02	12.0300	12.310000	11.6200	12.1600	-0.977%	967,740	-31.990%
2026-02-27	12.3200	12.570000	12.1400	12.2800	-1.127%	1,005,754	-32.655%
2026-02-26	12.4400	12.519700	12.0600	12.4200	-0.640%	1,039,050	-33.414%
2026-02-25	11.5300	13.000000	11.4600	12.5000	+8.601%	1,713,334	-33.840%
2026-02-24	11.2100	11.510000	11.1100	11.5100	+1.768%	610,299	-28.149%
2026-02-23	10.9000	11.320000	10.9000	11.3100	+3.666%	883,214	-26.879%
2026-02-20	10.9800	11.010000	10.7700	10.9100	-0.728%	555,412	-24.198%
2026-02-19	11.0500	11.268400	10.8900	10.9900	-0.453%	804,971	-24.750%
2026-02-18	11.3800	11.429900	11.0215	11.0400	-3.327%	920,806	-25.091%
2026-02-17	11.4700	11.690000	11.1750	11.4200	+2.055%	1,077,240	-27.583%
2026-02-13	10.9700	11.280000	10.8400	11.1900	+3.324%	580,228	-26.095%
2026-02-12	11.1700	11.334048	10.8100	10.8300	-2.870%	521,666	-23.638%
2026-02-11	10.9900	11.155000	10.9900	11.1500	+1.826%	546,857	-25.830%
2026-02-10	10.9000	11.055000	10.8773	10.9500	+0.183%	483,601	-24.475%
2026-02-09	11.0000	11.120000	10.7000	10.9300	-0.727%	644,568	-24.337%
2026-02-06	11.1200	11.140000	10.7400	11.0100	-0.989%	1,060,485	-24.886%
2026-02-05	11.0500	11.305000	10.9600	11.1200	+0.452%	817,167	-25.629%
2026-02-04	11.0200	11.280000	11.0100	11.0700	+0.636%	950,104	-25.294%
2026-02-03	10.8700	11.160000	10.8350	11.0000	+2.041%	929,318	-24.818%
2026-02-02	11.1400	11.280000	10.7235	10.7800	-3.318%	1,387,477	-23.284%
2026-01-30	10.4200	11.160000	10.3100	11.1500	+6.801%	1,721,959	-25.830%
2026-01-29	9.8400	10.440000	9.8350	10.4400	+7.077%	2,101,505	-20.785%
2026-01-28	9.8000	9.880000	9.7050	9.7500	-0.307%	719,618	-15.179%
2026-01-27	9.5800	9.865000	9.5400	9.7800	+1.875%	751,160	-15.440%
2026-01-26	9.6300	9.670000	9.4400	9.6000	-0.208%	1,038,483	-13.854%
2026-01-23	9.7700	9.779700	9.6150	9.6200	-2.037%	620,445	-14.033%
2026-01-22	9.8700	9.985000	9.8050	9.8200	-0.406%	493,283	-15.784%
2026-01-21	9.9100	10.000000	9.7250	9.8600	+0.305%	611,028	-16.126%
2026-01-20	10.0000	10.010000	9.7600	9.8300	-1.994%	649,200	-15.870%
2026-01-16	9.9800	10.075000	9.9200	10.0300	+0.400%	712,527	-17.547%
2026-01-15	9.7400	10.070000	9.7250	9.9900	+2.884%	997,250	-17.217%
2026-01-14	9.7200	9.820000	9.6600	9.7100	+0.414%	881,433	-14.830%
2026-01-13	9.6200	9.760000	9.5550	9.6700	+0.939%	665,369	-14.478%
2026-01-12	9.4500	9.670000	9.3900	9.5800	+1.591%	533,865	-13.674%
2026-01-09	9.4300	9.470000	9.3400	9.4300	+0.426%	415,373	-12.301%
2026-01-08	9.3350	9.440000	9.2500	9.3900	+0.428%	530,987	-11.928%
2026-01-07	9.4600	9.495000	9.3140	9.3500	-0.953%	467,835	-11.551%
2026-01-06	9.3200	9.450000	9.2600	9.4400	+1.505%	594,162	-12.394%
2026-01-05	9.1100	9.330000	9.1000	9.3000	+1.862%	763,700	-11.075%
2026-01-02	9.1500	9.195000	9.0600	9.1300	-0.219%	605,528	-9.419%
2025-12-31	9.0600	9.185000	9.0600	9.1500	+0.660%	496,803	-9.617%
2025-12-30	8.8900	9.110000	8.8800	9.0900	+2.250%	432,675	-9.021%
2025-12-29	8.7800	8.920000	8.7800	8.8900	+0.908%	577,900	-6.974%
2025-12-26	8.8500	8.880000	8.7900	8.8100	-0.676%	354,331	-6.129%
2025-12-24	8.7900	8.900000	8.7200	8.8700	+1.256%	314,144	-6.764%
2025-12-23	8.8000	8.830000	8.7300	8.7600	-0.455%	603,880	-5.594%
2025-12-22	8.7900	8.890000	8.7000	8.8000	+0.114%	656,684	-6.023%
2025-12-19	8.9000	8.965000	8.7800	8.7900	-1.236%	594,540	-5.916%
2025-12-18	8.8400	9.030000	8.8300	8.9000	+0.679%	424,130	-7.079%
2025-12-17	8.7300	8.910000	8.7050	8.8400	+1.260%	535,087	-6.448%
2025-12-16	8.7600	8.870000	8.7200	8.7300	-0.342%	685,777	-5.269%
2025-12-15	9.0000	9.040000	8.6100	8.7600	-2.341%	1,178,095	-5.594%
2025-12-12	9.0300	9.046500	8.9300	8.9700	-0.444%	541,733	-7.804%
2025-12-11	9.1000	9.130000	9.0000	9.0100	-0.332%	540,132	-8.213%
2025-12-10	9.1400	9.140000	9.0200	9.0400	-0.768%	648,952	-8.518%
2025-12-09	9.1200	9.200000	9.0750	9.1100	-0.110%	465,892	-9.221%
2025-12-08	9.1600	9.206500	9.0500	9.1200	-0.110%	374,262	-9.320%
2025-12-05	9.2700	9.280000	9.1100	9.1300	-0.976%	319,000	-9.419%
2025-12-04	9.2100	9.270000	9.1600	9.2200	0.000%	358,302	-10.304%
2025-12-03	9.1700	9.249900	9.1201	9.2200	+0.655%	331,272	-10.304%
2025-12-02	9.2500	9.250000	9.1100	9.1600	-0.435%	465,238	-9.716%
2025-12-01	9.2200	9.250000	9.1800	9.2000	-1.182%	351,190	-10.109%
2025-11-28	9.2800	9.325000	9.2100	9.3100	+0.108%	277,364	-11.171%
2025-11-26	9.2000	9.350000	9.1800	9.3000	+1.197%	394,841	-11.075%
2025-11-25	9.1600	9.330000	9.1600	9.1900	+0.989%	341,701	-10.011%
2025-11-24	9.1800	9.220000	9.0800	9.1000	-0.763%	288,732	-9.121%
2025-11-21	8.9700	9.215000	8.9400	9.1700	+2.573%	479,759	-9.815%
2025-11-20	9.1900	9.190000	8.9200	8.9400	-0.997%	396,219	-7.494%
2025-11-19	9.3500	9.368400	9.0000	9.0300	-3.731%	426,152	-8.416%
2025-11-18	9.3900	9.464300	9.2899	9.3800	-0.106%	297,004	-11.834%
2025-11-17	9.5600	9.609900	9.3600	9.3900	-2.187%	290,525	-11.928%
2025-11-14	9.7000	9.750000	9.5300	9.6000	-1.235%	383,716	-13.854%
2025-11-13	9.8500	9.935700	9.5000	9.7200	-1.719%	805,106	-14.918%
2025-11-12	10.0000	10.070000	9.8600	9.8900	-1.001%	460,191	-16.380%
2025-11-11	9.8100	10.040000	9.7900	9.9900	+1.731%	606,942	-17.217%
2025-11-10	9.4300	9.840000	9.4000	9.8200	+4.579%	659,277	-15.784%
2025-11-07	9.3300	9.430000	9.2700	9.3900	+0.643%	389,499	-11.928%
2025-11-06	9.2250	9.500000	9.1250	9.3300	+0.974%	560,422	-11.361%
2025-11-05	9.1600	9.270000	9.0311	9.2400	+1.427%	332,645	-10.498%
2025-11-04	9.1300	9.130000	9.0100	9.1100	-0.546%	437,359	-9.221%
2025-11-03	9.0300	9.160000	8.9300	9.1600	+1.104%	347,699	-9.716%
2025-10-31	9.0100	9.105000	8.8200	9.0600	+1.003%	371,914	-8.720%
2025-10-30	9.0900	9.133200	8.9600	8.9700	-1.537%	279,537	-7.804%
2025-10-29	9.2400	9.270000	9.0750	9.1100	-1.193%	470,015	-9.221%
2025-10-28	9.1900	9.320000	9.1100	9.2200	+0.326%	324,980	-10.304%
2025-10-27	9.1300	9.250000	9.0500	9.1900	+0.328%	351,528	-10.011%
2025-10-24	9.0400	9.195000	9.0000	9.1600	+1.665%	305,330	-9.716%
2025-10-23	9.0300	9.060000	8.9600	9.0100	-0.332%	278,268	-8.213%
2025-10-22	8.9000	9.069500	8.8400	9.0400	+1.345%	413,234	-8.518%
2025-10-21	9.0300	9.080000	8.9000	8.9200	-1.762%	311,060	-7.287%
2025-10-20	9.0900	9.170000	9.0100	9.0800	+0.331%	311,283	-8.921%
2025-10-17	9.1100	9.168200	9.0350	9.0500	-1.309%	274,183	-8.619%
2025-10-16	9.2800	9.350000	9.1200	9.1700	-1.292%	251,730	-9.815%
2025-10-15	9.2200	9.400000	9.2200	9.2900	+0.324%	336,359	-10.980%
2025-10-14	9.2200	9.300000	9.0550	9.2600	-0.108%	354,151	-10.691%
2025-10-13	9.1500	9.280000	9.0200	9.2700	+2.886%	563,532	-10.787%
2025-10-10	9.1200	9.163122	8.9200	9.0100	-1.206%	568,913	-8.213%
2025-10-09	9.1300	9.190000	9.0350	9.1200	-0.328%	257,683	-9.320%
2025-10-08	9.1200	9.190000	9.0791	9.1500	+0.329%	233,025	-9.617%
2025-10-07	9.1300	9.230000	9.0550	9.1200	-0.219%	311,660	-9.320%
2025-10-06	9.2300	9.230000	9.1000	9.1400	-0.975%	363,511	-9.519%
2025-10-03	9.2500	9.345000	9.1900	9.2300	-0.216%	323,738	-10.401%
2025-10-02	9.3300	9.350000	9.0322	9.2500	-0.857%	739,415	-10.595%
2025-10-01	9.1500	9.340000	9.1050	9.3300	+1.856%	494,893	-11.361%
2025-09-30	9.1000	9.210000	9.0800	9.1600	+0.109%	274,906	-9.716%
2025-09-29	9.1400	9.190000	9.0600	9.1500	+0.329%	295,748	-9.617%
2025-09-26	9.1400	9.262500	9.0850	9.1200	-0.219%	292,980	-9.320%
2025-09-25	9.2800	9.340000	9.1200	9.1400	-2.141%	337,625	-9.519%
2025-09-24	9.2700	9.420000	9.1901	9.3400	+0.215%	424,238	-11.456%
2025-09-23	9.1800	9.405000	9.1800	9.3200	+1.415%	286,163	-11.266%
2025-09-22	9.1600	9.290000	9.0300	9.1900	-0.756%	452,298	-10.011%
2025-09-19	9.3700	9.390000	9.2198	9.2600	-1.174%	669,937	-10.691%
2025-09-18	9.0300	9.440000	9.0200	9.3700	+4.111%	667,132	-11.740%
2025-09-17	9.0000	9.190000	8.9200	9.0000	+0.671%	583,030	-8.111%
2025-09-16	8.9000	8.980000	8.8050	8.9400	+0.789%	439,427	-7.494%
2025-09-15	8.8700	8.885000	8.7800	8.8700	+0.113%	348,127	-6.764%
2025-09-12	8.9000	8.967900	8.8050	8.8600	-0.561%	385,334	-6.659%
2025-09-11	8.8500	8.930000	8.7700	8.9100	+0.451%	804,944	-7.183%
2025-09-10	8.9000	8.925000	8.7850	8.8700	-0.337%	292,248	-6.764%
2025-09-09	9.0100	9.010000	8.8450	8.9000	-1.221%	367,855	-7.079%
2025-09-08	9.0100	9.070000	8.8900	9.0100	+0.334%	323,902	-8.213%
2025-09-05	9.1000	9.190000	8.9600	8.9800	-0.554%	411,384	-7.906%
2025-09-04	8.9800	9.030000	8.8800	9.0300	+0.445%	276,813	-8.416%
2025-09-03	8.9000	9.018300	8.8903	8.9900	+0.559%	344,293	-8.009%
2025-09-02	9.1500	9.160000	8.9146	8.9400	-2.826%	478,385	-7.494%
2025-08-29	9.2000	9.270000	9.1650	9.2000	0.000%	352,366	-10.109%
2025-08-28	9.1500	9.200000	9.0501	9.2000	+0.656%	230,326	-10.109%
2025-08-27	9.0700	9.170000	9.0350	9.1400	+0.550%	290,526	-9.519%
2025-08-26	9.0900	9.140000	9.0200	9.0900	+0.331%	187,119	-9.021%
2025-08-25	9.0400	9.110000	8.9900	9.0600	-0.875%	329,052	-8.720%
2025-08-22	8.9700	9.237800	8.9501	9.1400	+2.581%	369,821	-9.519%
2025-08-21	8.8800	8.975000	8.8200	8.9100	-0.112%	257,516	-7.183%
2025-08-20	8.9200	9.075000	8.8900	8.9200	-0.557%	322,722	-7.287%
2025-08-19	8.9100	9.070000	8.9000	8.9700	+1.471%	334,494	-7.804%
2025-08-18	8.9000	8.958000	8.8100	8.8400	-0.450%	400,403	-6.448%
2025-08-15	8.8900	8.958800	8.6900	8.8800	+0.452%	363,198	-6.869%
2025-08-14	8.9600	8.990000	8.8000	8.8400	-1.559%	333,848	-6.448%
2025-08-13	8.8800	9.020000	8.8260	8.9800	+1.240%	366,925	-7.906%
2025-08-12	8.6900	8.969000	8.5700	8.8700	+2.543%	512,736	-6.764%
2025-08-11	8.7000	8.880000	8.6200	8.6500	-0.460%	620,968	-4.393%
2025-08-08	8.9500	9.030000	8.4700	8.6900	-4.923%	1,575,142	-4.833%
2025-08-07	9.1700	9.270000	9.0500	9.1400	+0.329%	475,592	-9.519%
2025-08-06	9.2500	9.290000	9.1100	9.1100	-1.300%	270,485	-9.221%
2025-08-05	9.1500	9.285000	9.0800	9.2300	+1.095%	442,644	-10.401%
2025-08-04	9.1400	9.250000	9.1300	9.1300	+0.220%	429,145	-9.419%
2025-08-01	9.2500	9.310000	8.9700	9.1100	-0.978%	647,006	-9.221%
2025-07-31	9.3300	9.410000	9.1700	9.2000	-2.023%	606,124	-10.109%
2025-07-30	9.5900	9.690000	9.3200	9.3900	-2.086%	731,902	-11.928%
2025-07-29	9.5100	9.636500	9.4200	9.5900	+0.947%	638,676	-13.764%
2025-07-28	9.7600	9.950000	9.4100	9.5000	-2.364%	1,192,118	-12.947%
2025-07-25	10.7800	10.800000	9.5306	9.7300	-9.656%	1,632,293	-15.005%
2025-07-24	10.7500	10.814800	10.7100	10.7700	-0.278%	275,319	-23.213%
2025-07-23	10.6200	10.800000	10.5550	10.8000	+2.273%	287,732	-23.426%
2025-07-22	10.3100	10.580000	10.2744	10.5600	+2.425%	299,340	-21.686%
2025-07-21	10.3300	10.510000	10.3000	10.3100	0.000%	257,433	-19.787%
2025-07-18	10.3300	10.350000	10.2200	10.3100	+0.487%	249,782	-19.787%
2025-07-17	10.2800	10.430000	10.2500	10.2600	-0.388%	292,286	-19.396%
2025-07-16	10.2600	10.330000	10.1200	10.3000	+0.783%	284,949	-19.709%
2025-07-15	10.5800	10.625100	10.2100	10.2200	-3.403%	261,660	-19.080%
2025-07-14	10.6200	10.777000	10.5100	10.5800	-0.750%	295,826	-21.834%
2025-07-11	10.5700	10.695000	10.4500	10.6600	+0.851%	281,490	-22.420%
2025-07-10	10.4000	10.630000	10.4000	10.5700	+0.955%	314,977	-21.760%
2025-07-09	10.4800	10.500000	10.3600	10.4700	+0.673%	221,606	-21.012%
2025-07-08	10.3800	10.560000	10.3400	10.4000	+0.193%	442,055	-20.481%
2025-07-07	10.6500	10.660000	10.3750	10.3800	-2.809%	418,332	-20.328%
2025-07-03	10.6700	10.750000	10.6050	10.6800	+0.376%	185,944	-22.566%
2025-07-02	10.3500	10.690000	10.3000	10.6400	+2.901%	459,689	-22.274%
2025-07-01	10.1300	10.518400	10.1300	10.3400	+1.672%	326,891	-20.019%
2025-06-30	10.2600	10.260000	10.0300	10.1700	-0.877%	325,078	-18.682%
2025-06-27	10.3500	10.425000	10.1499	10.2600	-0.388%	1,128,655	-19.396%
2025-06-26	10.1300	10.320000	10.1200	10.3000	+1.678%	285,530	-19.709%
2025-06-25	10.2200	10.300000	10.0750	10.1300	-2.408%	423,113	-18.361%
2025-06-24	10.4700	10.535000	10.3542	10.3800	-0.765%	267,640	-20.328%
2025-06-23	10.1600	10.550000	10.0900	10.4600	+2.750%	405,780	-20.937%
2025-06-20	10.1500	10.245000	10.0450	10.1800	+0.892%	335,172	-18.762%
2025-06-18	9.9600	10.225000	9.9350	10.0900	+1.305%	373,473	-18.038%
2025-06-17	10.0600	10.130000	9.9300	9.9600	-1.872%	275,208	-16.968%
2025-06-16	10.1400	10.230000	10.1000	10.1500	+0.296%	231,093	-18.522%
2025-06-13	10.1300	10.170000	10.0300	10.1200	-0.978%	208,832	-18.281%
2025-06-12	10.1300	10.280000	10.0100	10.2200	+0.888%	244,192	-19.080%
2025-06-11	10.2800	10.340000	10.1200	10.1300	-1.459%	261,178	-18.361%
2025-06-10	10.1300	10.338900	10.0800	10.2800	+2.697%	330,945	-19.553%
2025-06-09	9.8700	10.070000	9.8100	10.0100	+2.247%	251,483	-17.383%
2025-06-06	9.7400	9.870000	9.7200	9.7900	+1.451%	203,092	-15.526%
2025-06-05	9.8000	9.800000	9.6200	9.6500	-1.531%	274,755	-14.301%
2025-06-04	9.8400	9.920000	9.7700	9.8000	-0.508%	279,956	-15.612%
2025-06-03	9.8300	9.940000	9.7000	9.8500	-0.203%	248,083	-16.041%
2025-06-02	9.8800	9.910000	9.7550	9.8700	-0.152%	202,664	-16.211%
2025-05-30	9.8300	9.940000	9.8100	9.8850	+0.254%	188,102	-16.338%
2025-05-29	9.7500	9.900000	9.7400	9.8600	+1.232%	212,594	-16.126%
2025-05-28	9.9200	9.950000	9.6800	9.7400	-1.815%	302,029	-15.092%
2025-05-27	9.6000	9.945000	9.5800	9.9200	+3.441%	364,755	-16.633%
2025-05-23	9.4200	9.650000	9.3810	9.5900	+0.947%	300,918	-13.764%
2025-05-22	9.4600	9.550000	9.4000	9.5000	+0.423%	341,851	-12.947%
2025-05-21	9.5800	9.590700	9.4000	9.4600	-2.273%	392,065	-12.579%
2025-05-20	9.6900	9.780000	9.6500	9.6800	-0.616%	253,995	-14.566%
2025-05-19	9.7000	9.795000	9.6150	9.7400	-0.612%	273,759	-15.092%
2025-05-16	9.7400	9.840000	9.6400	9.8000	+0.307%	274,237	-15.612%
2025-05-15	9.5200	9.785000	9.5100	9.7700	+2.518%	240,602	-15.353%
2025-05-14	9.8400	9.860000	9.5100	9.5300	-3.835%	363,123	-13.221%
2025-05-13	9.8500	10.210000	9.6600	9.9100	+2.694%	449,801	-16.549%
2025-05-12	9.7500	9.850000	9.6150	9.6500	+0.312%	358,384	-14.301%
2025-05-09	9.3200	9.660000	9.3200	9.6200	+2.778%	361,332	-14.033%
2025-05-08	9.3550	9.421500	9.1701	9.3600	+0.971%	390,630	-11.645%
2025-05-07	9.4300	9.580000	9.2400	9.2700	-1.173%	427,650	-10.787%
2025-05-06	9.6200	9.690000	9.3700	9.3800	-2.697%	364,257	-11.834%
2025-05-05	9.7900	9.830000	9.6400	9.6400	-2.380%	294,682	-14.212%
2025-05-02	9.9200	10.000000	9.8600	9.8750	+0.254%	193,672	-16.253%
2025-05-01	9.9200	9.961100	9.8000	9.8500	-0.806%	256,939	-16.041%
2025-04-30	9.9200	9.999900	9.7500	9.9300	-0.301%	267,718	-16.717%
2025-04-29	9.9300	10.050000	9.8526	9.9600	+0.101%	251,553	-16.968%
2025-04-28	9.8500	9.970000	9.7900	9.9500	+1.427%	269,133	-16.884%
2025-04-25	9.6700	9.815000	9.5550	9.8100	+1.030%	185,716	-15.698%
2025-04-24	9.8200	9.820000	9.6400	9.7100	-0.918%	279,770	-14.830%
2025-04-23	9.9600	9.980000	9.7200	9.8000	-0.810%	282,485	-15.612%
2025-04-22	9.8000	9.965400	9.7250	9.8800	+1.385%	290,698	-16.296%
2025-04-21	9.6500	9.915000	9.4500	9.7450	+1.722%	503,974	-15.136%
2025-04-17	9.5000	9.820000	9.4700	9.5800	+1.055%	400,917	-13.674%
2025-04-16	9.5500	9.669900	9.4232	9.4800	-0.837%	254,548	-12.764%
2025-04-15	9.4200	9.710000	9.3800	9.5600	+1.486%	368,724	-13.494%
2025-04-14	9.2800	9.520000	9.2500	9.4200	+2.614%	310,134	-12.208%
2025-04-11	9.1500	9.230000	8.9050	9.1800	+0.658%	497,664	-9.913%
2025-04-10	9.2720	9.419900	9.0100	9.1200	-2.460%	470,317	-9.320%
2025-04-09	8.8000	9.515000	8.6639	9.3500	+4.469%	746,761	-11.551%
2025-04-08	9.8500	9.850000	8.8400	8.9500	-5.391%	856,972	-7.598%
2025-04-07	9.9000	9.935000	9.2600	9.4600	-5.683%	834,011	-12.579%
2025-04-04	10.2900	10.290000	9.9600	10.0300	-4.567%	585,822	-17.547%
2025-04-03	10.2500	10.670000	10.1300	10.5100	+1.841%	523,834	-21.313%
2025-04-02	10.3600	10.465000	10.2700	10.3200	-0.578%	326,103	-19.864%
2025-04-01	10.5000	10.540000	10.3200	10.3800	-1.331%	346,899	-20.328%
2025-03-31	10.6300	10.720000	10.4600	10.5200	-1.128%	365,472	-21.388%
2025-03-28	10.4700	10.715000	10.4204	10.6400	+2.111%	404,458	-22.274%
2025-03-27	10.4600	10.580000	10.3700	10.4200	-0.287%	271,384	-20.633%
2025-03-26	10.4300	10.550000	10.4150	10.4500	+0.384%	210,782	-20.861%
2025-03-25	10.5200	10.535000	10.3550	10.4100	-0.951%	247,106	-20.557%
2025-03-24	10.5500	10.615000	10.4708	10.5100	+0.574%	318,482	-21.313%
2025-03-21	10.5700	10.640000	10.4100	10.4500	-2.062%	463,475	-20.861%
2025-03-20	10.6500	10.785000	10.6100	10.6700	-0.280%	216,259	-22.493%
2025-03-19	10.7800	10.890000	10.5600	10.7000	-1.018%	320,747	-22.710%
2025-03-18	10.8600	10.930000	10.8000	10.8100	-0.552%	252,663	-23.497%
2025-03-17	10.7600	10.980700	10.7600	10.8700	+0.462%	308,724	-23.919%
2025-03-14	10.5900	10.855000	10.4500	10.8200	+2.365%	499,095	-23.567%
2025-03-13	11.0100	11.120000	10.5600	10.5700	-4.127%	499,521	-21.760%
2025-03-12	11.1500	11.250000	11.0201	11.0250	-1.210%	323,442	-24.989%
2025-03-11	11.5000	11.530000	11.1600	11.1600	-2.872%	341,947	-25.896%
2025-03-10	11.5600	11.772400	11.4750	11.4900	-0.606%	310,245	-28.024%
2025-03-07	11.7300	11.810000	11.5600	11.5600	-1.112%	291,007	-28.460%
2025-03-06	11.7900	11.850000	11.5600	11.6900	-1.267%	296,676	-29.256%
2025-03-05	11.7000	11.850000	11.6300	11.8400	+1.197%	394,280	-30.152%
2025-03-04	11.3400	11.809200	11.3349	11.7000	+3.175%	747,001	-29.316%
2025-03-03	11.4600	11.634800	11.3100	11.3400	-1.047%	368,950	-27.072%
2025-02-28	11.6000	11.650000	11.3900	11.4600	-1.207%	1,233,209	-27.836%
2025-02-27	11.3600	11.630000	11.3350	11.6000	+2.383%	365,452	-28.707%
2025-02-26	11.5000	11.500000	11.2000	11.3300	-0.788%	335,657	-27.008%
2025-02-25	11.2000	11.485000	11.2000	11.4200	+2.422%	398,229	-27.583%
2025-02-24	11.1200	11.185000	10.9400	11.1500	+0.405%	332,114	-25.830%
2025-02-21	11.7600	11.767500	11.0400	11.1050	-4.841%	615,774	-25.529%
2025-02-20	11.5000	11.925000	11.4750	11.6700	+1.302%	387,060	-29.135%
2025-02-19	11.6400	11.640000	11.4000	11.5200	-1.454%	230,673	-28.212%
2025-02-18	11.6000	11.715000	11.5103	11.6900	+0.602%	368,242	-29.256%
2025-02-14	11.7100	11.780000	11.5600	11.6200	-0.428%	345,772	-28.830%
2025-02-13	11.6400	11.730000	11.3600	11.6700	+0.690%	480,849	-29.135%
2025-02-12	11.0450	11.615000	10.9600	11.5900	+5.652%	1,053,345	-28.645%
2025-02-11	10.6680	10.988400	10.6100	10.9700	+2.523%	1,031,867	-24.613%
2025-02-10	10.7800	10.810000	10.6500	10.7000	-0.465%	222,880	-22.710%
2025-02-07	10.8300	10.830000	10.6150	10.7500	-0.922%	196,270	-23.070%