Dark

LFVN
Lifevantage Corporation Common Stock (Delaware)
stock NASDAQ

At Close

Aug 7, 2026 3:59:56 PM EDT

6.70USD+1.824%(+0.12)50,176

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.58)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

6.76USD+0.896%(+0.06)2,653

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	6.5800	6.970000	6.580000	6.7600	+2.736%	50,176	0.000%
2026-08-06	6.6100	6.660000	6.450000	6.5800	-1.201%	46,855	+2.736%
2026-08-05	6.8500	6.900000	6.600000	6.6600	-2.489%	53,995	+1.502%
2026-08-04	6.5800	6.840000	6.430000	6.8300	+3.799%	68,804	-1.025%
2026-08-03	6.4300	6.600000	6.280000	6.5800	+2.333%	64,394	+2.736%
2026-07-31	6.3200	6.475000	6.190000	6.4300	+2.226%	66,521	+5.132%
2026-07-30	6.2400	6.320000	6.200000	6.2900	-0.945%	42,861	+7.472%
2026-07-29	6.4300	6.430000	6.260000	6.3500	-1.244%	67,184	+6.457%
2026-07-28	6.3200	6.450000	6.240000	6.4300	+0.942%	77,842	+5.132%
2026-07-27	6.4800	6.590000	6.210000	6.3700	-2.450%	75,142	+6.122%
2026-07-24	6.2600	6.610000	6.250000	6.5300	+4.147%	57,611	+3.522%
2026-07-23	6.3300	6.420000	6.250000	6.2700	-1.260%	63,939	+7.815%
2026-07-22	6.2600	6.400000	6.240000	6.3500	-0.781%	83,616	+6.457%
2026-07-21	6.2500	6.400000	6.180000	6.4000	+2.236%	72,320	+5.625%
2026-07-20	6.2000	6.280000	6.155000	6.2600	+0.968%	60,598	+7.987%
2026-07-17	6.2000	6.340000	6.150000	6.2000	+0.324%	90,004	+9.032%
2026-07-16	6.1400	6.265000	6.000000	6.1800	-0.323%	122,739	+9.385%
2026-07-15	6.2700	6.330000	6.190000	6.2000	0.000%	190,119	+9.032%
2026-07-14	6.1900	6.300000	6.100000	6.2000	+0.162%	133,751	+9.032%
2026-07-13	6.2800	6.350000	5.820000	6.1900	-0.801%	254,100	+9.208%
2026-07-10	6.2500	6.370000	6.160000	6.2400	-0.160%	117,605	+8.333%
2026-07-09	6.1800	6.305000	6.090000	6.2500	+0.160%	125,607	+8.160%
2026-07-08	6.1900	6.350000	6.060000	6.2400	0.000%	222,162	+8.333%
2026-07-07	6.2400	6.450000	6.170000	6.2400	-0.637%	131,343	+8.333%
2026-07-06	6.1600	6.340000	6.110000	6.2800	+0.965%	141,904	+7.643%
2026-07-02	6.1900	6.415000	5.990000	6.2200	-0.480%	353,188	+8.682%
2026-07-01	6.1800	6.390000	6.160100	6.2500	+0.160%	191,225	+8.160%
2026-06-30	6.2000	6.449900	6.157700	6.2400	+0.645%	151,903	+8.333%
2026-06-29	6.6100	6.680000	6.170000	6.2000	-6.344%	188,705	+9.032%
2026-06-26	6.6300	7.000000	6.410100	6.6200	-0.451%	1,702,362	+2.115%
2026-06-25	6.1400	6.660000	6.140000	6.6500	+6.742%	172,979	+1.654%
2026-06-24	6.1300	6.350000	6.005000	6.2300	+0.809%	144,094	+8.507%
2026-06-23	6.1000	6.701100	6.070000	6.1800	+1.645%	233,150	+9.385%
2026-06-22	6.2700	6.440900	5.800000	6.0800	-5.148%	324,565	+11.184%
2026-06-18	6.1500	6.649900	5.800000	6.4100	+5.776%	467,446	+5.460%
2026-06-17	5.9000	6.240000	5.760000	6.0600	+0.331%	271,632	+11.551%
2026-06-16	6.2500	6.749900	5.520000	6.0400	-8.623%	850,360	+11.921%
2026-06-15	8.9600	8.990000	6.020000	6.6100	-26.961%	1,872,882	+2.269%
2026-06-12	9.1500	9.600000	8.800000	9.0500	-4.636%	505,344	-25.304%
2026-06-11	9.4100	10.500000	9.000000	9.4900	+0.105%	713,492	-28.767%
2026-06-10	9.3600	9.750000	6.750000	9.4800	-0.211%	1,016,195	-28.692%
2026-06-09	10.5500	11.365000	9.330000	9.5000	-11.215%	929,558	-28.842%
2026-06-08	10.9900	11.080000	9.556300	10.7000	+7.322%	1,449,392	-36.822%
2026-06-05	9.0600	10.050000	8.800000	9.9700	+7.089%	969,796	-32.197%
2026-06-04	8.3900	11.000000	8.390000	9.3100	+11.899%	2,306,471	-27.390%
2026-06-03	9.1600	9.160000	8.000000	8.3200	-3.480%	893,496	-18.750%
2026-06-02	11.7100	11.710000	7.500000	8.6200	-8.590%	2,557,571	-21.578%
2026-06-01	8.3350	9.500000	7.762300	9.4300	+19.822%	1,234,148	-28.314%
2026-05-29	7.9400	8.500000	7.200000	7.8700	+2.608%	448,931	-14.104%
2026-05-28	8.2900	8.560000	7.100000	7.6700	-4.720%	763,195	-11.864%
2026-05-27	8.0800	8.850000	6.830000	8.0500	+16.162%	1,228,084	-16.025%
2026-05-26	5.8300	6.940000	5.777700	6.9300	+23.529%	423,771	-2.453%
2026-05-22	5.3200	5.720000	5.320000	5.6100	+4.469%	110,640	+20.499%
2026-05-21	5.1800	5.420000	5.160000	5.3700	+2.286%	67,347	+25.885%
2026-05-20	5.2500	5.470000	5.157700	5.2500	-0.190%	83,262	+28.762%
2026-05-19	5.1300	5.499900	5.130000	5.2600	+1.349%	116,050	+28.517%
2026-05-18	5.2300	5.230000	5.050000	5.1900	+0.387%	80,017	+30.250%
2026-05-15	5.0200	5.290000	5.020000	5.1700	+0.977%	80,804	+30.754%
2026-05-14	5.2700	5.300000	5.050000	5.1200	-2.846%	98,169	+32.031%
2026-05-13	5.0900	5.375000	5.090000	5.2700	+2.330%	171,050	+28.273%
2026-05-12	5.1700	5.180000	4.900000	5.1500	+0.195%	163,916	+31.262%
2026-05-11	5.2900	5.490000	4.950000	5.1400	-3.745%	175,578	+31.518%
2026-05-08	5.0700	5.370000	4.555000	5.3400	+6.375%	289,469	+26.592%
2026-05-07	4.9900	5.150000	4.900100	5.0200	-16.333%	486,774	+34.661%
2026-05-06	6.1000	6.150000	5.360000	6.0000	+9.290%	839,818	+12.667%
2026-05-05	5.2100	5.590000	5.180200	5.4900	+7.018%	222,753	+23.133%
2026-05-04	5.5200	5.590000	5.020000	5.1300	-5.525%	204,461	+31.774%
2026-05-01	5.1000	5.550000	5.080100	5.4300	+7.525%	169,301	+24.494%
2026-04-30	5.0200	5.140000	4.930000	5.0500	0.000%	107,472	+33.861%
2026-04-29	5.1600	5.195000	4.900100	5.0500	-2.697%	170,508	+33.861%
2026-04-28	5.5000	5.590000	4.910000	5.1900	-5.808%	180,039	+30.250%
2026-04-27	5.3100	5.960000	5.260000	5.5100	+8.465%	509,171	+22.686%
2026-04-24	4.9700	5.350000	4.970000	5.0800	+2.419%	240,692	+33.071%
2026-04-23	4.9200	5.645000	4.710000	4.9600	+1.224%	931,855	+36.290%
2026-04-22	4.9200	5.035000	4.850000	4.9000	-0.204%	55,365	+37.959%
2026-04-21	5.1500	5.472000	4.813328	4.9100	-4.288%	187,002	+37.678%
2026-04-20	4.7700	5.180000	4.710000	5.1300	+7.322%	224,513	+31.774%
2026-04-17	4.5800	4.810000	4.580000	4.7800	+4.595%	172,460	+41.423%
2026-04-16	4.4500	4.590000	4.385000	4.5700	+5.057%	123,354	+47.921%
2026-04-15	4.1100	4.490000	4.080000	4.3500	+5.200%	137,586	+55.402%
2026-04-14	4.2400	4.319700	4.110000	4.1350	-0.839%	170,227	+63.482%
2026-04-13	4.1400	4.380000	4.050000	4.1700	+0.482%	130,763	+62.110%
2026-04-10	4.0300	4.190000	3.975000	4.1500	+3.234%	107,999	+62.892%
2026-04-09	4.1000	4.189100	3.900000	4.0200	-1.229%	77,334	+68.159%
2026-04-08	4.1500	4.284500	3.900000	4.0700	+0.743%	169,948	+66.093%
2026-04-07	4.2000	4.200000	4.030000	4.0400	-3.349%	76,247	+67.327%
2026-04-06	4.2500	4.344400	4.170000	4.1800	-1.647%	72,319	+61.722%
2026-04-02	4.2000	4.270000	4.125000	4.2500	+1.190%	59,589	+59.059%
2026-04-01	4.3400	4.360000	4.200000	4.2000	-2.778%	80,427	+60.952%
2026-03-31	4.4500	4.450000	4.290000	4.3200	-1.818%	59,361	+56.481%
2026-03-30	4.2800	4.420000	4.230000	4.4000	+2.326%	49,541	+53.636%
2026-03-27	4.3000	4.339900	4.200000	4.3000	+0.233%	58,517	+57.209%
2026-03-26	4.2600	4.380000	4.260000	4.2900	0.000%	45,384	+57.576%
2026-03-25	4.5000	4.500000	4.230000	4.2900	-0.924%	86,421	+57.576%
2026-03-24	4.5400	4.550000	4.320000	4.3300	-4.626%	63,075	+56.120%
2026-03-23	4.7900	4.875000	4.070000	4.5400	-2.784%	164,860	+48.899%
2026-03-20	4.7000	4.795000	4.600200	4.6700	-1.268%	100,260	+44.754%
2026-03-19	4.7500	4.800000	4.650000	4.7300	+1.720%	76,665	+42.918%
2026-03-18	4.6800	4.763900	4.590000	4.6500	-2.516%	128,504	+45.376%
2026-03-17	5.1700	5.230000	4.680000	4.7700	-7.379%	85,578	+41.719%
2026-03-16	5.2000	5.345000	5.070000	5.1500	-0.771%	79,219	+31.262%
2026-03-13	5.2000	5.420000	5.140000	5.1900	+0.777%	118,237	+30.250%
2026-03-12	5.1700	5.319700	5.109200	5.1500	-2.462%	67,643	+31.262%
2026-03-11	5.1000	5.400000	4.950000	5.2800	+1.538%	139,647	+28.030%
2026-03-10	5.0800	5.330000	5.080000	5.2000	+2.161%	94,473	+30.000%
2026-03-09	4.8500	5.130000	4.710000	5.0900	+4.303%	88,045	+32.809%
2026-03-06	4.6000	4.940000	4.600000	4.8800	+3.830%	126,475	+38.525%
2026-03-05	4.9100	4.955000	4.640000	4.7000	-4.277%	122,048	+43.830%
2026-03-04	4.8200	5.020000	4.770000	4.9100	+2.292%	161,835	+37.678%
2026-03-03	4.5500	4.880000	4.320000	4.8000	+6.195%	276,884	+40.833%
2026-03-02	4.5200	4.630000	4.410000	4.5200	-2.796%	156,362	+49.558%
2026-02-27	4.6600	4.715000	4.550000	4.6500	-0.641%	117,876	+45.376%
2026-02-26	4.6900	4.835000	4.540000	4.6800	+0.214%	113,612	+44.444%
2026-02-25	4.5700	4.759000	4.400000	4.6700	+3.091%	150,268	+44.754%
2026-02-24	4.6000	4.780000	4.450000	4.5300	-1.307%	102,694	+49.227%
2026-02-23	4.8000	4.810000	4.490000	4.5900	-5.361%	173,327	+47.277%
2026-02-20	5.0400	5.055000	4.800000	4.8500	-4.150%	106,453	+39.381%
2026-02-19	4.9100	5.100000	4.830000	5.0600	+2.637%	111,482	+33.597%
2026-02-18	4.9300	5.010000	4.735000	4.9300	-0.202%	143,157	+37.120%
2026-02-17	5.0300	5.050000	4.765000	4.9400	-1.789%	206,483	+36.842%
2026-02-13	4.9200	5.110000	4.850000	5.0300	+2.236%	132,558	+34.394%
2026-02-12	5.2400	5.315000	4.850000	4.9200	-3.340%	156,004	+37.398%
2026-02-11	4.9600	5.200000	4.901300	5.0900	+3.245%	356,804	+32.809%
2026-02-10	5.0300	5.030000	4.655000	4.9300	-2.761%	384,235	+37.120%
2026-02-09	5.0200	5.260000	4.847000	5.0700	+0.795%	250,607	+33.333%
2026-02-06	4.5800	5.120000	4.580000	5.0300	+8.874%	496,841	+34.394%
2026-02-05	3.9700	4.720300	3.900000	4.6200	-16.757%	1,000,563	+46.320%
2026-02-04	5.3700	5.620000	5.250100	5.5500	+3.545%	329,777	+21.802%
2026-02-03	5.4600	5.500000	5.180000	5.3600	-2.722%	297,116	+26.119%
2026-02-02	5.3600	5.670000	5.150000	5.5100	+3.962%	380,117	+22.686%
2026-01-30	5.4600	5.730000	5.150000	5.3000	-2.930%	358,336	+27.547%
2026-01-29	5.8200	5.895000	5.370000	5.4600	-5.699%	453,361	+23.810%
2026-01-28	5.9800	6.140000	5.740000	5.7900	-2.689%	104,120	+16.753%
2026-01-27	5.8300	5.950000	5.510000	5.9500	+1.536%	255,772	+13.613%
2026-01-26	6.1100	6.110000	5.500000	5.8600	-4.560%	385,203	+15.358%
2026-01-23	5.9700	6.170000	5.960000	6.1400	+2.848%	125,976	+10.098%
2026-01-22	5.8000	6.040000	5.700000	5.9700	+4.737%	146,356	+13.233%
2026-01-21	6.0400	6.200000	5.471100	5.7000	-5.158%	373,365	+18.596%
2026-01-20	6.2900	6.520000	5.910000	6.0100	-5.205%	460,942	+12.479%
2026-01-16	6.3200	6.385000	6.090000	6.3400	+0.158%	175,913	+6.625%
2026-01-15	6.1300	6.370000	6.040000	6.3300	+3.770%	165,292	+6.793%
2026-01-14	6.1500	6.310000	6.030000	6.1000	-1.613%	301,306	+10.820%
2026-01-13	6.8000	6.840000	6.150000	6.2000	-8.689%	328,693	+9.032%
2026-01-12	6.5000	6.830000	6.355000	6.7900	+4.622%	153,249	-0.442%
2026-01-09	6.4100	6.570000	6.295000	6.4900	+2.366%	111,004	+4.160%
2026-01-08	6.1900	6.440000	6.190000	6.3400	+1.603%	37,639	+6.625%
2026-01-07	6.1300	6.303100	6.130000	6.2400	+0.483%	70,943	+8.333%
2026-01-06	6.0800	6.330000	6.030000	6.2100	+1.970%	106,638	+8.857%
2026-01-05	6.0300	6.275000	6.000000	6.0900	+0.995%	149,310	+11.002%
2026-01-02	6.2500	6.260000	6.000000	6.0300	-2.110%	111,668	+12.106%
2025-12-31	6.0100	6.205000	6.000000	6.1600	+1.818%	187,810	+9.740%
2025-12-30	6.3700	6.370000	6.020000	6.0500	-3.200%	167,754	+11.736%
2025-12-29	6.0600	6.409900	6.000000	6.2500	+2.965%	259,461	+8.160%
2025-12-26	6.3300	6.330000	5.800000	6.0700	-4.107%	359,159	+11.367%
2025-12-24	6.2500	6.360000	6.110000	6.3300	+1.605%	116,720	+6.793%
2025-12-23	5.9800	6.230000	5.884900	6.2300	+4.007%	162,127	+8.507%
2025-12-22	6.2300	6.230000	5.930000	5.9900	-3.387%	227,455	+12.855%
2025-12-19	6.2600	6.360000	6.090000	6.2000	-0.958%	190,732	+9.032%
2025-12-18	6.4000	6.470000	5.690000	6.2600	-1.727%	336,232	+7.987%
2025-12-17	6.3600	6.490000	6.253000	6.3700	+0.632%	151,382	+6.122%
2025-12-16	6.4900	6.490000	6.210100	6.3300	-1.860%	170,904	+6.793%
2025-12-15	6.5500	6.712800	6.370000	6.4500	-0.769%	282,128	+4.806%
2025-12-12	6.5500	6.620000	6.450000	6.5000	-0.307%	145,872	+4.000%
2025-12-11	6.6400	6.690000	6.495400	6.5200	-1.955%	161,004	+3.681%
2025-12-10	6.5900	6.720000	6.340000	6.6500	+1.218%	293,537	+1.654%
2025-12-09	6.5700	6.780000	6.460000	6.5700	-0.605%	191,965	+2.892%
2025-12-08	6.6000	6.740000	6.520000	6.6100	+0.152%	87,377	+2.269%
2025-12-05	7.0000	7.035000	6.560000	6.6000	-5.308%	109,043	+2.424%
2025-12-04	6.8100	7.150000	6.739900	6.9700	+1.603%	142,897	-3.013%
2025-12-03	6.4900	6.940000	6.490000	6.8600	+5.864%	96,547	-1.458%
2025-12-02	6.6700	6.683500	6.450000	6.4800	-2.262%	88,086	+4.321%
2025-12-01	6.8100	6.895000	6.580000	6.6300	-3.493%	139,843	+1.961%
2025-11-28	6.7900	6.970000	6.790000	6.8700	+1.627%	65,476	-1.601%
2025-11-26	6.7700	6.775000	6.500000	6.7600	-0.148%	133,815	0.000%
2025-11-25	6.5600	6.820000	6.470000	6.7700	+3.517%	108,934	-0.148%
2025-11-24	6.4300	6.660000	6.380000	6.5400	+1.711%	115,955	+3.364%
2025-11-21	6.3300	6.680000	6.280000	6.4300	+1.902%	138,778	+5.132%
2025-11-20	6.4000	6.680000	6.280000	6.3100	-1.406%	102,355	+7.132%
2025-11-19	6.5300	6.569900	6.240000	6.4000	-1.235%	140,480	+5.625%
2025-11-18	6.1700	6.570000	6.145000	6.4800	+3.021%	191,400	+4.321%
2025-11-17	6.6800	6.680000	5.980000	6.2900	-4.985%	421,652	+7.472%
2025-11-14	6.4400	6.710000	6.380000	6.6200	+2.318%	102,584	+2.115%
2025-11-13	6.6000	6.730000	6.440000	6.4700	-2.560%	94,142	+4.482%
2025-11-12	6.7900	6.860000	6.555000	6.6400	+0.912%	131,342	+1.807%
2025-11-11	7.2500	7.280000	6.520000	6.5800	-9.366%	382,885	+2.736%
2025-11-10	7.4500	7.470000	6.940000	7.2600	-1.892%	185,516	-6.887%
2025-11-07	6.7500	7.430000	6.600000	7.4000	+9.630%	392,187	-8.649%
2025-11-06	7.5100	7.510000	6.660000	6.7500	-7.661%	148,569	+0.148%
2025-11-05	7.6000	7.600000	6.839000	7.3100	+4.429%	204,474	-7.524%
2025-11-04	7.3400	7.585000	6.965000	7.0000	-4.632%	331,180	-3.429%
2025-11-03	8.2000	8.200000	7.100000	7.3400	-10.379%	348,720	-7.902%
2025-10-31	8.0500	8.310000	8.050000	8.1900	+1.487%	83,045	-17.460%
2025-10-30	8.0900	8.430000	8.050000	8.0700	-0.982%	110,575	-16.233%
2025-10-29	8.5000	8.940000	8.100000	8.1500	-4.230%	217,187	-17.055%
2025-10-28	8.5100	8.746300	8.400100	8.5100	-0.234%	100,206	-20.564%
2025-10-27	8.7300	8.782500	8.500000	8.5300	-1.615%	75,766	-20.750%
2025-10-24	8.8700	8.930000	8.570000	8.6700	-1.701%	85,335	-22.030%
2025-10-23	8.7400	9.000000	8.680000	8.8200	+1.730%	123,742	-23.356%
2025-10-22	8.6400	8.730000	8.495000	8.6700	+0.463%	116,554	-22.030%
2025-10-21	8.5500	8.840000	8.520000	8.6300	+1.054%	165,986	-21.669%
2025-10-20	8.8700	8.930100	8.520000	8.5400	-3.065%	64,910	-20.843%
2025-10-17	8.9400	9.180000	8.630000	8.8100	-1.784%	242,333	-23.269%
2025-10-16	9.1000	9.329900	8.910000	8.9700	-0.774%	103,585	-24.638%
2025-10-15	9.1000	9.300000	9.000000	9.0400	0.000%	76,548	-25.221%
2025-10-14	9.0200	9.320000	8.980000	9.0400	-0.221%	98,526	-25.221%
2025-10-13	9.0600	9.206300	8.800000	9.0600	+1.116%	108,332	-25.386%
2025-10-10	9.4500	9.500000	8.870000	8.9600	-4.478%	90,676	-24.554%
2025-10-09	9.2300	9.450000	9.150000	9.3800	+1.957%	124,020	-27.932%
2025-10-08	9.3400	9.414900	9.110000	9.2000	-0.541%	111,227	-26.522%
2025-10-07	9.5300	9.569900	9.230000	9.2500	-2.734%	174,068	-26.919%
2025-10-06	9.4800	9.629900	9.275000	9.5100	+0.316%	175,824	-28.917%
2025-10-03	9.5700	9.839900	9.440000	9.4800	-0.940%	86,038	-28.692%
2025-10-02	9.5500	9.686900	9.470000	9.5700	+0.105%	85,924	-29.363%
2025-10-01	9.6900	9.825000	9.545000	9.5600	-1.747%	194,239	-29.289%
2025-09-30	9.7200	9.900000	9.655000	9.7300	-0.307%	99,657	-30.524%
2025-09-29	10.2600	10.280000	9.710000	9.7600	-4.220%	289,601	-30.738%
2025-09-26	9.9700	10.241600	9.890000	10.1900	+2.002%	83,117	-33.660%
2025-09-25	10.1000	10.260800	9.945000	9.9900	-2.821%	146,577	-32.332%
2025-09-24	10.5800	10.600000	9.990000	10.2800	-2.744%	202,325	-34.241%
2025-09-23	10.5500	10.670000	10.370200	10.5700	+0.190%	225,152	-36.045%
2025-09-22	10.5600	10.700000	10.400000	10.5500	-0.753%	378,627	-35.924%
2025-09-19	10.9500	10.955000	10.460000	10.6300	-2.477%	259,159	-36.406%
2025-09-18	10.7800	11.080000	10.700500	10.9000	+1.395%	62,742	-37.982%
2025-09-17	10.6900	11.050000	10.690000	10.7500	+0.373%	106,714	-37.116%
2025-09-16	10.6800	10.849900	10.522300	10.7100	+0.281%	86,488	-36.881%
2025-09-15	11.1300	11.130000	10.390000	10.6800	-4.043%	207,130	-36.704%
2025-09-12	11.7200	11.720000	10.950000	11.1300	-5.034%	334,584	-39.263%
2025-09-11	11.2300	11.779900	11.115000	11.7200	+4.363%	144,547	-42.321%
2025-09-10	11.7400	12.100000	11.230000	11.2300	-5.152%	109,870	-39.804%
2025-09-09	11.4400	11.870000	11.190000	11.8400	+3.497%	177,756	-42.905%
2025-09-08	11.9200	11.930000	10.950000	11.4400	-5.533%	362,953	-40.909%
2025-09-05	10.8000	12.570000	10.300000	12.1100	-10.030%	475,919	-44.178%
2025-09-04	14.0000	14.280000	13.232600	13.4600	-0.811%	178,658	-49.777%
2025-09-03	13.1000	13.660000	13.100000	13.5700	+0.148%	75,242	-50.184%
2025-09-02	12.9600	13.620000	12.470000	13.5500	+3.435%	185,054	-50.111%
2025-08-29	13.2800	14.140000	12.945000	13.1000	0.000%	139,266	-48.397%
2025-08-28	13.4400	13.900000	13.040000	13.1000	-2.312%	130,405	-48.397%
2025-08-27	12.9200	13.520000	12.528900	13.4100	+3.712%	75,398	-49.590%
2025-08-26	12.9700	13.450000	12.590000	12.9300	+0.310%	151,364	-47.718%
2025-08-25	13.0300	13.305000	12.775000	12.8900	-1.453%	93,774	-47.556%
2025-08-22	12.6600	13.190000	12.105000	13.0800	+4.057%	124,274	-48.318%
2025-08-21	12.4000	13.119900	12.160000	12.5700	+1.371%	121,507	-46.221%
2025-08-20	13.0300	13.110000	12.070000	12.4000	-5.271%	116,469	-45.484%
2025-08-19	13.5900	13.860000	13.000000	13.0900	-4.383%	99,280	-48.358%
2025-08-18	13.5800	14.080000	13.521200	13.6900	+1.483%	60,857	-50.621%
2025-08-15	13.7300	13.819900	13.420000	13.4900	-1.389%	80,937	-49.889%
2025-08-14	14.4000	14.410000	13.650000	13.6800	-5.720%	77,409	-50.585%
2025-08-13	14.3500	15.000000	14.200000	14.5100	+2.472%	90,026	-53.411%
2025-08-12	13.7600	14.220000	13.760000	14.1600	+2.907%	100,362	-52.260%
2025-08-11	13.3300	13.820000	13.330000	13.7600	+3.459%	58,771	-50.872%
2025-08-08	13.3000	13.580000	13.062900	13.3000	+1.604%	60,455	-49.173%
2025-08-07	13.0900	13.205000	12.566000	13.0900	+1.159%	67,422	-48.358%
2025-08-06	13.5000	13.520000	12.840000	12.9400	-3.720%	76,808	-47.759%
2025-08-05	13.4000	13.479900	12.949500	13.4400	+1.129%	58,928	-49.702%
2025-08-04	12.7000	13.310000	12.670000	13.2900	+5.644%	69,369	-49.135%
2025-08-01	12.4000	12.620000	12.101100	12.5800	+0.239%	64,103	-46.264%
2025-07-31	12.6400	12.730000	12.340000	12.5500	-1.336%	92,241	-46.135%
2025-07-30	12.9500	13.130000	12.510000	12.7200	-1.472%	84,980	-46.855%
2025-07-29	13.1400	13.180000	12.830000	12.9100	-1.676%	77,430	-47.637%
2025-07-28	13.8700	13.870000	13.100000	13.1300	-4.230%	72,715	-48.515%
2025-07-25	13.9900	13.990000	13.500900	13.7100	-1.931%	84,485	-50.693%
2025-07-24	13.8400	14.910000	13.561900	13.9800	+0.866%	248,890	-51.645%
2025-07-23	12.9900	14.120000	12.785000	13.8600	+6.862%	288,541	-51.227%
2025-07-22	12.3000	13.040000	12.030000	12.9700	+2.937%	154,224	-47.880%
2025-07-21	12.9900	13.120000	12.460000	12.6000	-2.853%	91,173	-46.349%
2025-07-18	13.4700	13.740000	12.840000	12.9700	-2.554%	92,451	-47.880%
2025-07-17	12.6900	13.340000	12.520000	13.3100	+5.301%	206,662	-49.211%
2025-07-16	12.8000	12.928200	12.271700	12.6400	-0.315%	141,963	-46.519%
2025-07-15	12.4100	12.750000	12.180000	12.6800	+2.423%	149,259	-46.688%
2025-07-14	12.0000	12.615000	11.860000	12.3800	+3.081%	206,585	-45.396%
2025-07-11	12.3100	12.310000	11.750000	12.0100	-2.910%	148,468	-43.714%
2025-07-10	13.0600	13.170000	12.310000	12.3700	-5.283%	105,423	-45.352%
2025-07-09	14.1700	14.170000	13.020000	13.0600	-7.507%	149,080	-48.239%
2025-07-08	13.6500	14.615000	13.425000	14.1200	+3.900%	166,315	-52.125%
2025-07-07	13.6300	13.669900	12.940000	13.5900	-0.948%	133,060	-50.258%
2025-07-03	13.3900	13.765900	13.352800	13.7200	+2.388%	56,986	-50.729%
2025-07-02	13.3900	13.919900	13.120000	13.4000	+0.075%	189,240	-49.552%
2025-07-01	12.9900	13.620000	12.900000	13.3900	+2.370%	123,344	-49.515%
2025-06-30	12.6900	13.489500	12.655000	13.0800	+3.073%	174,507	-48.318%
2025-06-27	12.8900	12.940000	12.080000	12.6900	-1.091%	1,621,921	-46.730%
2025-06-26	12.6000	12.899000	12.501000	12.8300	+1.906%	87,179	-47.311%
2025-06-25	12.3000	12.700000	12.150000	12.5900	+2.859%	114,335	-46.307%
2025-06-24	12.1700	12.405000	11.880000	12.2400	+1.408%	58,668	-44.771%
2025-06-23	12.4600	12.460000	11.500000	12.0700	-3.671%	132,390	-43.993%
2025-06-20	12.6900	12.690000	12.250000	12.5300	-0.792%	93,634	-46.049%
2025-06-18	12.7800	12.898100	12.605000	12.6300	-0.551%	75,084	-46.477%
2025-06-17	12.6600	12.860000	12.550000	12.7000	-0.470%	82,254	-46.772%
2025-06-16	12.6000	12.850000	12.550000	12.7600	+2.655%	49,131	-47.022%
2025-06-13	12.7100	12.859900	12.305000	12.4300	-3.419%	76,406	-45.615%
2025-06-12	12.5200	12.870000	12.520000	12.8700	+1.739%	65,622	-47.475%
2025-06-11	12.6100	12.884400	12.508500	12.6500	+0.556%	80,621	-46.561%
2025-06-10	12.6400	12.700000	12.475000	12.5800	+0.721%	67,174	-46.264%
2025-06-09	12.6000	12.731800	12.200000	12.4900	-0.240%	88,653	-45.877%
2025-06-06	12.4800	12.725000	12.286400	12.5200	+1.131%	100,400	-46.006%
2025-06-05	12.7100	12.756000	12.380000	12.3800	-2.520%	69,113	-45.396%
2025-06-04	12.8500	13.180000	12.690000	12.7000	-1.167%	102,980	-46.772%
2025-06-03	12.4900	12.980000	12.490000	12.8500	+3.213%	124,044	-47.393%
2025-06-02	13.0800	13.120000	12.270100	12.4500	-4.598%	169,281	-45.703%
2025-05-30	12.6700	13.130000	12.070000	13.0500	+2.756%	236,300	-48.199%
2025-05-29	12.7700	12.820000	12.500000	12.7000	-0.079%	106,004	-46.772%
2025-05-28	13.3800	13.500000	12.670000	12.7100	-4.936%	113,709	-46.814%
2025-05-27	12.7900	13.530000	12.790000	13.3700	+5.608%	173,219	-49.439%
2025-05-23	12.9600	13.205000	12.655000	12.6600	-4.091%	133,630	-46.603%
2025-05-22	12.6400	13.260000	12.640000	13.2000	+3.692%	117,614	-48.788%
2025-05-21	13.0100	13.130000	12.580000	12.7300	-3.925%	100,656	-46.897%
2025-05-20	13.1700	13.640000	13.050000	13.2500	+0.531%	97,329	-48.981%
2025-05-19	13.0600	13.710000	13.060000	13.1800	-1.568%	284,932	-48.710%
2025-05-16	12.6200	13.430000	12.525800	13.3900	+6.186%	152,369	-49.515%
2025-05-15	12.5000	12.710000	12.261400	12.6100	+0.398%	100,398	-46.392%
2025-05-14	12.1300	12.660000	11.990000	12.5600	+3.545%	143,572	-46.178%
2025-05-13	11.9400	12.250000	11.690000	12.1300	+2.277%	131,577	-44.270%
2025-05-12	12.5700	12.710000	11.150000	11.8600	-3.341%	229,868	-43.002%
2025-05-09	12.0700	12.930000	12.065000	12.2700	+3.283%	145,263	-44.906%
2025-05-08	11.3800	13.043461	11.210000	11.8800	+6.261%	371,673	-43.098%
2025-05-07	10.5000	11.290000	9.830000	11.1800	-6.600%	1,069,698	-39.535%
2025-05-06	11.6300	12.060000	11.200000	11.9700	+1.613%	288,284	-43.525%
2025-05-05	11.7700	12.219000	11.570000	11.7800	-1.092%	117,566	-42.615%
2025-05-02	11.8400	12.060000	11.650000	11.9100	+1.708%	204,913	-43.241%
2025-05-01	12.3700	12.560000	11.690000	11.7100	-5.335%	129,376	-42.272%
2025-04-30	12.5000	12.900000	11.830000	12.3700	+0.162%	256,180	-45.352%
2025-04-29	12.1400	12.635000	12.070000	12.3500	+1.730%	160,493	-45.263%
2025-04-28	12.3100	12.810000	11.735000	12.1400	-0.979%	285,837	-44.316%
2025-04-25	12.6400	12.640000	12.213600	12.2600	-3.236%	77,511	-44.861%
2025-04-24	12.6500	13.263000	12.055000	12.6700	-0.315%	166,753	-46.646%
2025-04-23	12.7600	13.300000	12.700000	12.7100	+2.500%	158,975	-46.814%
2025-04-22	12.7500	13.777500	12.260000	12.4000	+0.162%	223,670	-45.484%
2025-04-21	13.1500	13.420000	12.179700	12.3800	-7.818%	124,646	-45.396%
2025-04-17	14.2300	14.562600	13.110000	13.4300	-5.323%	133,253	-49.665%
2025-04-16	14.2700	14.806600	14.000000	14.1850	-2.003%	89,544	-52.344%
2025-04-15	14.2500	15.230000	14.095000	14.4750	+1.579%	100,504	-53.299%
2025-04-14	14.4200	15.290000	14.140000	14.2500	+0.778%	139,853	-52.561%
2025-04-11	14.0100	14.772500	13.024400	14.1400	+2.315%	208,186	-52.192%
2025-04-10	14.7600	14.760000	13.135000	13.8200	-9.673%	194,462	-51.085%
2025-04-09	13.9200	15.370000	13.700000	15.3000	+10.390%	134,574	-55.817%
2025-04-08	14.5200	14.590000	13.150000	13.8600	-2.257%	242,087	-51.227%
2025-04-07	13.8000	14.405000	13.350000	14.1800	-0.978%	153,365	-52.327%
2025-04-04	13.8800	14.470000	13.120000	14.3200	-0.279%	183,916	-52.793%
2025-04-03	15.5100	15.510000	14.180000	14.3600	-10.530%	236,198	-52.925%
2025-04-02	15.6300	16.140000	15.630000	16.0500	+1.647%	65,662	-57.882%
2025-04-01	14.6100	15.830000	14.565000	15.7900	+8.299%	223,243	-57.188%
2025-03-31	14.3100	14.869900	14.085000	14.5800	+1.110%	198,698	-53.635%
2025-03-28	14.9800	15.278900	14.370000	14.4200	-4.059%	182,123	-53.121%
2025-03-27	14.7500	15.265000	14.650000	15.0300	+2.594%	124,581	-55.023%
2025-03-26	14.6200	14.900000	14.280000	14.6500	-0.068%	222,102	-53.857%
2025-03-25	15.3900	15.620000	14.600000	14.6600	-5.784%	183,060	-53.888%
2025-03-24	15.6800	16.300000	15.400000	15.5600	+0.647%	166,814	-56.555%
2025-03-21	15.7000	16.198800	14.980000	15.4600	-5.037%	185,311	-56.274%
2025-03-20	16.2400	16.650000	15.825000	16.2800	0.000%	137,983	-58.477%
2025-03-19	16.2300	16.860000	15.910000	16.2800	-0.306%	221,937	-58.477%
2025-03-18	17.0200	17.020000	16.080000	16.3300	-4.167%	207,529	-58.604%
2025-03-17	16.9900	17.640000	16.320000	17.0400	+0.059%	153,019	-60.329%
2025-03-14	16.9300	17.380000	16.500000	17.0300	+0.710%	160,716	-60.305%
2025-03-13	16.2600	17.060000	15.930000	16.9100	+3.173%	173,540	-60.024%
2025-03-12	15.7700	16.390000	15.400000	16.3900	+4.395%	235,312	-58.755%
2025-03-11	15.7000	16.210000	15.380000	15.7000	-0.191%	183,852	-56.943%
2025-03-10	15.1700	15.800000	15.060100	15.7300	+2.143%	184,777	-57.025%
2025-03-07	15.1000	15.765000	14.880000	15.4000	-0.130%	121,491	-56.104%
2025-03-06	16.3000	16.510000	15.185000	15.4200	-4.638%	175,674	-56.161%
2025-03-05	16.1100	16.630000	15.840100	16.1700	+0.435%	122,310	-58.194%
2025-03-04	16.6600	16.660000	15.832500	16.1000	-4.281%	191,563	-58.012%
2025-03-03	17.1400	17.475000	16.370000	16.8200	-2.038%	177,202	-59.810%
2025-02-28	16.5400	17.230000	16.250000	17.1700	+3.559%	162,180	-60.629%
2025-02-27	16.9100	17.120000	16.235900	16.5800	-2.927%	102,084	-59.228%
2025-02-26	17.5600	17.850000	16.875000	17.0800	-2.844%	181,501	-60.422%
2025-02-25	16.6100	17.630000	15.790000	17.5800	+4.456%	244,859	-61.547%
2025-02-24	16.9000	17.350000	16.120000	16.8300	+0.839%	279,760	-59.834%
2025-02-21	16.7900	17.189900	15.980000	16.6900	-0.566%	258,044	-59.497%
2025-02-20	18.4200	18.420000	16.720000	16.7850	-8.578%	231,090	-59.726%
2025-02-19	19.0900	19.280000	17.845000	18.3600	-3.723%	214,491	-63.181%
2025-02-18	18.5900	19.225000	18.410000	19.0700	+2.748%	274,814	-64.552%