Dark

NAII
Natural Alternatives International Inc.
stock NASDAQ

At Close

May 15, 2025 3:59:30 PM EDT

3.27USD-0.909%(-0.03)4,256

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.30)0

After-hours

May 15, 2025 4:21:30 PM EDT

2.85USD-12.844%(-0.42)1,100

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	3.292900	3.3000	3.2700	3.3000	+2.167%	5,501	0.000%
2025-05-14	3.210000	3.3000	3.2100	3.2300	-2.121%	15,575	+2.167%
2025-05-13	3.340000	3.3400	3.2800	3.3000	+2.484%	6,244	0.000%
2025-05-12	3.270000	3.3300	3.2200	3.2200	-0.310%	6,510	+2.484%
2025-05-09	3.200000	3.4200	3.2000	3.2300	+1.893%	7,849	+2.167%
2025-05-08	2.890000	3.1700	2.8500	3.1700	+10.839%	26,055	+4.101%
2025-05-07	2.750000	2.9700	2.7500	2.8600	+5.926%	7,494	+15.385%
2025-05-06	2.708000	2.9000	2.6900	2.7000	-3.915%	15,235	+22.222%
2025-05-05	2.920000	2.9500	2.7200	2.8100	-4.920%	14,272	+17.438%
2025-05-02	3.130000	3.1300	2.7800	2.9554	-1.487%	24,245	+11.660%
2025-05-01	3.000000	3.2300	2.9300	3.0000	0.000%	16,239	+10.000%
2025-04-30	3.000000	3.3700	2.9501	3.0000	-3.069%	54,506	+10.000%
2025-04-29	3.100000	3.3100	2.9700	3.0950	+0.162%	32,622	+6.624%
2025-04-28	3.040000	3.4500	2.9300	3.0900	+1.478%	66,768	+6.796%
2025-04-25	2.910000	3.1000	2.9100	3.0450	+5.363%	33,419	+8.374%
2025-04-24	2.810000	3.1376	2.7900	2.8900	+6.250%	21,132	+14.187%
2025-04-23	2.700000	2.8800	2.6500	2.7200	+3.817%	23,093	+21.324%
2025-04-22	2.630000	2.8100	2.6100	2.6200	+0.383%	14,645	+25.954%
2025-04-21	2.750000	3.2000	2.5700	2.6100	-5.973%	23,106	+26.437%
2025-04-17	2.890000	3.1500	2.7000	2.7758	+0.938%	22,262	+18.885%
2025-04-16	2.850000	3.1600	2.7500	2.7500	-2.482%	8,868	+20.000%
2025-04-15	3.250000	3.2500	2.8195	2.8200	-7.237%	6,066	+17.021%
2025-04-14	3.020000	3.2900	2.8600	3.0400	+3.051%	38,449	+8.553%
2025-04-11	3.340000	3.3400	2.8400	2.9500	-1.811%	15,900	+11.864%
2025-04-10	2.890000	3.3000	2.8900	3.0044	+6.918%	16,169	+9.839%
2025-04-09	3.000000	3.1600	2.7700	2.8100	-6.020%	9,930	+17.438%
2025-04-08	3.180000	3.2200	2.9900	2.9900	-4.167%	6,713	+10.368%
2025-04-07	3.250000	3.2500	3.1200	3.1200	-5.740%	12,653	+5.769%
2025-04-04	3.360000	3.4100	3.3000	3.3100	-2.933%	17,927	-0.302%
2025-04-03	3.530000	3.5300	3.3901	3.4100	-1.159%	2,634	-3.226%
2025-04-02	3.490000	3.5500	3.4500	3.4500	-1.989%	2,330	-4.348%
2025-04-01	3.615000	3.6150	3.4974	3.5200	+2.326%	2,510	-6.250%
2025-03-31	3.550000	3.5500	3.4400	3.4400	-1.714%	7,521	-4.070%
2025-03-28	3.430000	3.5000	3.4300	3.5000	+1.449%	10,494	-5.714%
2025-03-27	3.504200	3.5042	3.4500	3.4500	-1.429%	18,000	-4.348%
2025-03-26	3.632200	3.6350	3.5000	3.5000	-2.507%	3,324	-5.714%
2025-03-25	3.660000	3.6750	3.5800	3.5900	-2.710%	3,864	-8.078%
2025-03-24	3.920000	3.9200	3.6900	3.6900	-5.141%	2,806	-10.569%
2025-03-21	3.690000	3.9000	3.6000	3.8900	+7.756%	4,557	-15.167%
2025-03-20	3.590000	3.8100	3.5900	3.6100	-2.432%	2,395	-8.587%
2025-03-19	3.600000	3.7800	3.5200	3.7000	+4.816%	7,399	-10.811%
2025-03-18	3.499000	3.7100	3.4700	3.5300	+1.729%	54,775	-6.516%
2025-03-17	3.470100	3.4985	3.4700	3.4700	-0.857%	5,550	-4.899%
2025-03-14	3.466900	3.5000	3.4650	3.5000	-2.235%	6,979	-5.714%
2025-03-13	3.520000	3.6100	3.3800	3.5800	+4.985%	12,098	-7.821%
2025-03-12	3.280000	3.4400	3.2800	3.4100	+3.963%	19,440	-3.226%
2025-03-11	3.830000	3.8300	3.2700	3.2800	-13.911%	24,592	+0.610%
2025-03-10	3.802900	3.8200	3.8000	3.8100	-0.652%	2,659	-13.386%
2025-03-07	3.820000	3.8900	3.8200	3.8350	+0.393%	3,005	-13.950%
2025-03-06	3.752000	3.8800	3.7520	3.8200	-1.546%	1,901	-13.613%
2025-03-05	3.670000	4.0100	3.6700	3.8800	+6.301%	9,282	-14.948%
2025-03-04	3.950000	4.0300	3.6500	3.6500	-7.595%	26,472	-9.589%
2025-03-03	3.960000	4.0400	3.9500	3.9500	-1.003%	2,721	-16.456%
2025-02-27	4.160000	4.1600	3.9900	3.9900	-4.087%	658	-17.293%
2025-02-26	4.060000	4.1600	4.0600	4.1600	0.000%	929	-20.673%
2025-02-25	4.160000	4.1600	4.1600	4.1600	+4.000%	1,366	-20.673%
2025-02-24	4.000000	4.0100	4.0000	4.0000	-1.122%	1,879	-17.500%
2025-02-21	4.090000	4.1400	4.0200	4.0454	-2.520%	5,319	-18.426%
2025-02-20	4.130000	4.1500	4.0800	4.1500	0.000%	3,268	-20.482%
2025-02-19	4.140000	4.1900	4.0900	4.1500	-0.718%	5,014	-20.482%
2025-02-18	4.100000	4.1800	4.1000	4.1800	+0.723%	3,162	-21.053%
2025-02-14	4.249900	4.2499	4.1400	4.1500	-2.353%	6,957	-20.482%
2025-02-13	4.110000	4.2500	4.0800	4.2500	+2.410%	6,228	-22.353%
2025-02-12	4.150000	4.2600	4.1200	4.1500	0.000%	12,605	-20.482%
2025-02-11	4.168500	4.1920	4.1250	4.1500	-1.425%	3,867	-20.482%
2025-02-10	4.311100	4.3111	4.1250	4.2100	+0.238%	6,518	-21.615%
2025-02-07	4.200000	4.2000	4.1901	4.2000	-0.474%	937	-21.429%
2025-02-06	4.190000	4.2500	4.1900	4.2200	+0.238%	1,680	-21.801%
2025-02-05	4.150000	4.2700	4.1500	4.2100	+1.446%	4,360	-21.615%
2025-02-04	4.230000	4.3000	4.1000	4.1500	-1.891%	16,435	-20.482%
2025-02-03	4.250000	4.2500	4.2000	4.2300	-1.399%	6,926	-21.986%
2025-01-31	4.250000	4.2900	4.2500	4.2900	+0.234%	854	-23.077%
2025-01-30	4.270000	4.2800	4.2500	4.2800	+0.706%	2,696	-22.897%
2025-01-29	4.274300	4.2743	4.2300	4.2500	-0.235%	3,006	-22.353%
2025-01-28	4.220000	4.2600	4.2200	4.2600	+0.235%	3,727	-22.535%
2025-01-27	4.229000	4.2500	4.2100	4.2500	+0.473%	3,322	-22.353%
2025-01-24	4.243000	4.2430	4.2000	4.2300	-0.471%	1,829	-21.986%
2025-01-23	4.230000	4.2500	4.2300	4.2500	+0.473%	4,986	-22.353%
2025-01-22	4.230000	4.2400	4.2300	4.2300	+0.714%	3,733	-21.986%
2025-01-21	4.150000	4.2600	4.1407	4.2000	-0.238%	18,234	-21.429%
2025-01-17	4.241000	4.2800	4.2000	4.2100	-0.237%	6,068	-21.615%
2025-01-16	4.220000	4.2200	4.1900	4.2200	-0.706%	928	-21.801%
2025-01-15	4.180000	4.2500	4.1600	4.2500	+2.410%	3,331	-22.353%
2025-01-14	4.216700	4.2400	4.1500	4.1500	-1.190%	14,796	-20.482%
2025-01-13	4.220000	4.2399	4.2000	4.2000	-0.249%	2,475	-21.429%
2025-01-10	4.200000	4.2200	4.2000	4.2105	-0.225%	1,468	-21.625%
2025-01-08	4.231900	4.2400	4.1800	4.2200	-1.632%	5,291	-21.801%
2025-01-07	4.230000	4.2900	4.2200	4.2900	+0.468%	1,647	-23.077%
2025-01-06	4.400000	4.4000	4.2200	4.2700	-1.043%	4,114	-22.717%
2025-01-03	4.266000	4.3150	4.2000	4.3150	+0.700%	7,332	-23.523%
2025-01-02	4.250000	4.3099	4.2300	4.2850	-0.580%	7,193	-22.987%
2024-12-31	4.290000	4.3200	4.2400	4.3100	0.000%	7,972	-23.434%
2024-12-30	4.250000	4.3100	4.2500	4.3100	+1.176%	3,957	-23.434%
2024-12-27	4.230000	4.2600	4.2300	4.2599	+0.233%	11,699	-22.533%
2024-12-26	4.292300	4.2923	4.1969	4.2500	-1.392%	12,337	-22.353%
2024-12-24	4.220000	4.3100	4.2000	4.3100	+3.855%	4,952	-23.434%
2024-12-23	4.250000	4.2500	4.0366	4.1500	-2.123%	7,551	-20.482%
2024-12-20	4.070000	4.2500	4.0300	4.2400	+2.415%	8,757	-22.170%
2024-12-19	4.200000	4.2000	4.0200	4.1400	-0.241%	10,649	-20.290%
2024-12-18	4.260000	4.2800	4.1400	4.1500	-2.353%	6,498	-20.482%
2024-12-17	4.260000	4.3300	4.1500	4.2500	-0.701%	18,043	-22.353%
2024-12-16	4.275000	4.2800	4.2100	4.2800	-0.465%	4,292	-22.897%
2024-12-13	4.300000	4.3000	4.2500	4.3000	-1.826%	2,588	-23.256%
2024-12-12	4.250000	4.3800	4.2000	4.3800	+3.059%	8,572	-24.658%
2024-12-11	4.210000	4.2700	4.2000	4.2500	+0.711%	5,085	-22.353%
2024-12-10	4.280000	4.2800	4.2200	4.2200	-1.402%	5,210	-21.801%
2024-12-09	4.380000	4.3800	4.2300	4.2800	-2.283%	9,330	-22.897%
2024-12-06	4.430000	4.4300	4.3000	4.3800	+2.336%	5,759	-24.658%
2024-12-05	4.350000	4.4916	4.1950	4.2800	-4.036%	6,681	-22.897%
2024-12-04	4.600000	4.6000	4.4500	4.4600	-2.407%	14,278	-26.009%
2024-12-03	4.660000	4.6600	4.4900	4.5700	-1.296%	8,182	-27.790%
2024-12-02	4.500000	4.7000	4.5000	4.6300	-1.279%	10,978	-28.726%
2024-11-29	4.600000	4.7000	4.6000	4.6900	+2.851%	6,800	-29.638%
2024-11-27	4.250000	4.6100	4.2500	4.5600	+6.294%	33,063	-27.632%
2024-11-26	4.270200	4.3400	4.2300	4.2900	-0.464%	3,697	-23.077%
2024-11-25	4.200000	4.4300	4.2000	4.3100	+2.375%	17,667	-23.434%
2024-11-22	4.250000	4.3173	4.1093	4.2100	-0.941%	10,799	-21.615%
2024-11-21	4.450000	4.4500	4.1300	4.2500	-3.846%	10,394	-22.353%
2024-11-20	4.260000	4.5100	4.1700	4.4200	+3.513%	11,051	-25.339%
2024-11-19	4.350000	4.4400	4.2600	4.2700	-0.928%	14,156	-22.717%
2024-11-18	4.500000	4.5000	4.3100	4.3100	-4.857%	5,429	-23.434%
2024-11-15	4.500000	4.5300	4.4300	4.5300	0.000%	3,535	-27.152%
2024-11-14	4.460000	4.5300	4.3300	4.5300	+2.257%	5,235	-27.152%
2024-11-13	4.400000	4.5183	4.4000	4.4300	+2.784%	7,216	-25.508%
2024-11-12	4.430000	4.5900	4.3000	4.3100	-1.598%	16,481	-23.434%
2024-11-11	4.650000	4.6700	4.3800	4.3800	-3.736%	13,328	-24.658%
2024-11-08	4.760000	4.8128	4.5300	4.5500	+0.220%	15,330	-27.473%
2024-11-07	4.715000	4.7200	4.5201	4.5400	+0.221%	5,869	-27.313%
2024-11-06	4.580000	4.5800	4.4500	4.5300	+1.798%	3,622	-27.152%
2024-11-05	4.510000	4.5846	4.4000	4.4500	-1.982%	7,899	-25.843%
2024-11-04	4.540000	4.5400	4.5000	4.5400	-0.220%	2,924	-27.313%
2024-11-01	4.550000	4.6900	4.5200	4.5500	-0.438%	7,274	-27.473%
2024-10-31	4.620000	4.6400	4.5000	4.5700	-1.931%	1,849	-27.790%
2024-10-30	4.493900	4.8300	4.4100	4.6600	+2.193%	9,110	-29.185%
2024-10-29	4.530000	4.6500	4.3900	4.5600	+0.662%	6,517	-27.632%
2024-10-28	4.580000	4.7300	4.5000	4.5300	-5.625%	14,920	-27.152%
2024-10-25	4.580000	4.9500	4.4480	4.8000	+7.865%	3,990	-31.250%
2024-10-24	4.550000	4.5800	4.4500	4.4500	-0.891%	2,061	-25.843%
2024-10-23	4.550000	4.5500	4.4000	4.4900	+1.648%	5,683	-26.503%
2024-10-22	4.390377	4.4750	4.3100	4.4172	+0.849%	5,768	-25.292%
2024-10-21	4.602600	4.6150	4.3600	4.3800	-2.882%	14,494	-24.658%
2024-10-18	4.480000	4.5500	4.4400	4.5100	-4.043%	5,903	-26.829%
2024-10-17	4.590000	4.7400	4.4700	4.7000	+1.952%	22,132	-29.787%
2024-10-16	4.230000	4.6100	4.2300	4.6100	+4.299%	18,038	-28.416%
2024-10-15	4.500000	4.5399	4.2200	4.4200	-2.857%	21,943	-25.339%
2024-10-14	4.790000	4.7900	4.3500	4.5500	-3.805%	19,286	-27.473%
2024-10-11	4.700000	4.9180	4.7000	4.7300	-0.630%	5,814	-30.233%
2024-10-10	4.830000	4.8600	4.6113	4.7600	-0.833%	8,168	-30.672%
2024-10-09	4.578600	4.8000	4.5000	4.8000	+7.143%	31,933	-31.250%
2024-10-08	4.480000	4.6200	4.3800	4.4800	-1.969%	6,867	-26.339%
2024-10-07	4.640000	4.6800	4.5500	4.5700	-2.141%	13,210	-27.790%
2024-10-04	4.530000	4.6700	4.1300	4.6700	+1.304%	18,844	-29.336%
2024-10-03	4.900000	5.0752	4.5100	4.6099	-7.432%	41,448	-28.415%
2024-10-02	5.089900	5.0899	4.8300	4.9800	+5.957%	16,978	-33.735%
2024-10-01	5.600000	5.6000	4.3900	4.7000	-17.976%	78,906	-29.787%
2024-09-30	5.980000	5.9800	5.6000	5.7300	-13.182%	15,613	-42.408%
2024-09-27	6.497100	6.6000	6.4550	6.6000	+1.538%	13,629	-50.000%
2024-09-26	6.200000	6.5000	6.2000	6.5000	-0.612%	3,204	-49.231%
2024-09-25	6.310000	6.5400	6.3100	6.5400	+2.347%	3,130	-49.541%
2024-09-24	6.330000	6.6500	6.3300	6.3900	-1.541%	5,449	-48.357%
2024-09-23	6.510000	6.5600	6.2750	6.4900	-3.852%	4,849	-49.153%
2024-09-20	6.240000	6.7500	6.1300	6.7500	+0.148%	12,382	-51.111%
2024-09-19	6.740000	6.7400	6.7400	6.7400	+4.821%	885	-51.039%
2024-09-18	6.500000	6.7300	6.4300	6.4300	+0.156%	4,299	-48.678%
2024-09-17	6.320000	6.7100	6.1000	6.4200	-2.580%	2,796	-48.598%
2024-09-16	6.770000	6.7700	6.1200	6.5900	+6.119%	4,480	-49.924%
2024-09-13	6.151500	6.2100	6.1515	6.2100	-0.640%	682	-46.860%
2024-09-12	6.490000	6.4900	6.0500	6.2500	-2.875%	2,432	-47.200%
2024-09-11	6.050000	6.5000	6.0500	6.4350	-0.387%	6,263	-48.718%
2024-09-10	6.620000	6.6200	6.3100	6.4600	-6.103%	1,121	-48.916%
2024-09-09	6.810000	6.8799	6.5400	6.8799	+0.731%	5,527	-52.034%
2024-09-06	6.750000	6.8500	6.6701	6.8300	-0.145%	6,437	-51.684%
2024-09-05	6.620000	6.8399	6.2850	6.8399	+1.633%	11,117	-51.754%
2024-09-04	5.950000	6.8400	5.9500	6.7300	+12.730%	18,952	-50.966%
2024-09-03	5.585000	6.0300	5.3801	5.9700	+9.945%	40,464	-44.724%
2024-08-30	5.390000	5.7700	5.3600	5.4300	0.000%	1,600	-39.227%
2024-08-29	5.490000	5.6900	5.4147	5.4300	+0.556%	3,889	-39.227%
2024-08-28	5.470000	5.4700	5.3569	5.4000	-3.571%	4,353	-38.889%
2024-08-27	5.350000	5.6100	5.3500	5.6000	+2.470%	2,052	-41.071%
2024-08-26	5.320000	5.5100	5.1500	5.4650	+4.693%	13,245	-39.616%
2024-08-23	5.390000	5.5099	5.2000	5.2200	-6.115%	41,089	-36.782%
2024-08-22	5.560000	5.5600	5.3300	5.5600	+1.091%	1,704	-40.647%
2024-08-21	5.470000	5.5500	5.3900	5.5000	+4.762%	10,967	-40.000%
2024-08-20	5.260000	5.4250	5.2500	5.2500	-1.408%	1,674	-37.143%
2024-08-19	5.300000	5.5500	5.2300	5.3250	-1.022%	21,377	-38.028%
2024-08-16	5.400000	5.4000	5.3800	5.3800	-1.284%	1,864	-38.662%
2024-08-15	5.210000	5.4500	5.2000	5.4500	+4.607%	3,605	-39.450%
2024-08-14	5.210000	5.2100	5.2000	5.2100	+1.165%	436	-36.660%
2024-08-13	5.380000	5.4400	5.1000	5.1500	-2.830%	10,163	-35.922%
2024-08-12	5.300000	5.3000	5.3000	5.3000	+0.189%	453	-37.736%
2024-08-09	5.200000	5.2900	5.2000	5.2900	-0.936%	3,846	-37.618%
2024-08-08	5.340000	5.3400	5.2900	5.3400	+0.282%	1,294	-38.202%
2024-08-07	5.480000	5.4900	5.2200	5.3250	-3.182%	2,874	-38.028%
2024-08-06	5.400000	5.5000	5.4000	5.5000	+1.850%	2,377	-40.000%
2024-08-05	5.600000	5.6425	5.4001	5.4001	-3.913%	9,241	-38.890%
2024-08-02	5.758000	5.7580	5.6200	5.6200	-1.748%	3,512	-41.281%
2024-08-01	5.720000	5.7200	5.7200	5.7200	-0.175%	370	-42.308%
2024-07-31	5.810000	5.8282	5.6600	5.7300	-1.377%	7,927	-42.408%
2024-07-30	5.810000	5.8300	5.8100	5.8100	0.000%	1,732	-43.201%
2024-07-29	5.690000	5.8100	5.6900	5.8100	-2.680%	2,057	-43.201%
2024-07-26	5.760000	5.9700	5.7600	5.9700	+4.921%	1,297	-44.724%
2024-07-25	5.710000	5.7300	5.6900	5.6900	+1.066%	1,156	-42.004%
2024-07-24	5.670000	5.6700	5.6300	5.6300	-2.763%	4,755	-41.385%
2024-07-23	5.790000	5.7900	5.7900	5.7900	0.000%	669	-43.005%
2024-07-22	5.630400	5.7918	5.6304	5.7900	+2.116%	4,315	-43.005%
2024-07-19	5.670000	5.6700	5.6700	5.6700	-2.073%	501	-41.799%
2024-07-18	5.775000	5.7900	5.7750	5.7900	-1.698%	474	-43.005%
2024-07-17	5.800000	5.8900	5.7780	5.8900	+4.618%	3,262	-43.973%
2024-07-16	5.660000	5.8000	5.6300	5.6300	0.000%	2,023	-41.385%
2024-07-15	5.750000	5.7500	5.6280	5.6300	-2.931%	3,525	-41.385%
2024-07-12	5.840000	5.8400	5.7000	5.8000	+1.754%	2,126	-43.103%
2024-07-11	5.750000	5.8750	5.6300	5.7000	-0.350%	6,594	-42.105%
2024-07-10	5.720000	5.7200	5.7200	5.7200	-2.721%	644	-42.308%
2024-07-09	5.930000	5.9301	5.7000	5.8800	+6.137%	2,441	-43.878%
2024-07-08	5.460000	5.5700	5.4600	5.5400	0.000%	607	-40.433%
2024-07-05	5.500000	5.5787	5.4000	5.5400	-0.360%	9,460	-40.433%
2024-07-03	5.390000	5.9400	5.3900	5.5600	+2.018%	1,621	-40.647%
2024-07-02	5.700000	5.7000	5.4500	5.4500	-4.386%	11,028	-39.450%
2024-07-01	6.000000	6.0000	5.6800	5.7000	-5.316%	15,419	-42.105%
2024-06-28	6.180000	6.1800	6.0000	6.0200	-2.431%	8,235	-45.183%
2024-06-27	6.430000	6.4300	6.1150	6.1700	-3.443%	7,965	-46.515%
2024-06-26	6.250000	6.3900	6.2500	6.3900	+2.240%	956	-48.357%
2024-06-25	6.360000	6.3600	6.2500	6.2500	-2.648%	1,365	-47.200%
2024-06-24	6.335000	6.4200	6.3350	6.4200	-0.619%	2,038	-48.598%
2024-06-21	6.143300	6.4700	6.1433	6.4600	+3.195%	3,867	-48.916%
2024-06-20	6.200000	6.3500	6.2000	6.2600	+0.968%	3,615	-47.284%
2024-06-18	6.210000	6.2600	6.2000	6.2000	-4.173%	1,722	-46.774%
2024-06-17	6.500000	6.5000	6.1101	6.4700	-1.672%	5,143	-48.995%
2024-06-14	6.855000	6.8550	6.5800	6.5800	-2.374%	2,258	-49.848%
2024-06-13	6.600000	6.7400	6.5800	6.7400	+2.432%	2,252	-51.039%
2024-06-11	6.420000	6.5800	6.4000	6.5800	+1.231%	4,056	-49.848%
2024-06-10	6.550000	6.5894	6.5000	6.5000	-0.765%	3,692	-49.231%
2024-06-07	6.540000	6.5501	6.5000	6.5501	+0.154%	3,892	-49.619%
2024-06-06	6.500000	6.5400	6.5000	6.5400	+0.615%	1,285	-49.541%
2024-06-05	6.500000	6.5000	6.5000	6.5000	-0.002%	428	-49.231%
2024-06-04	6.600000	6.6000	6.5000	6.5001	-1.811%	3,200	-49.232%
2024-06-03	6.500000	6.6200	6.4200	6.6200	+2.636%	1,815	-50.151%
2024-05-31	6.610000	6.6100	6.4500	6.4500	-0.309%	1,722	-48.837%
2024-05-30	6.675000	6.7800	6.4300	6.4700	-1.221%	4,802	-48.995%
2024-05-29	6.580000	6.5850	6.5500	6.5500	0.000%	2,193	-49.618%
2024-05-28	6.490000	6.6380	6.4000	6.5500	+0.153%	4,283	-49.618%
2024-05-24	6.500000	6.5400	6.4750	6.5400	+0.615%	1,766	-49.541%
2024-05-23	6.560000	6.7899	6.5000	6.5000	-1.515%	2,591	-49.231%
2024-05-22	6.600000	6.6000	6.6000	6.6000	+0.610%	947	-50.000%
2024-05-21	6.780000	6.7800	6.5600	6.5600	0.000%	2,644	-49.695%
2024-05-20	6.650000	6.6500	6.5500	6.5600	+0.153%	2,651	-49.695%
2024-05-17	6.675000	6.8300	6.5200	6.5500	-3.107%	3,053	-49.618%
2024-05-16	6.650000	6.9756	6.6500	6.7600	-0.442%	3,299	-51.183%
2024-05-15	6.670000	7.2600	6.4017	6.7900	+4.462%	21,826	-51.399%
2024-05-14	6.550000	6.7250	6.5000	6.5000	-0.915%	4,682	-49.231%
2024-05-13	6.670000	6.8500	6.5600	6.5600	-1.649%	7,800	-49.695%
2024-05-10	6.630000	6.6700	6.4200	6.6700	+1.061%	5,941	-50.525%
2024-05-09	6.420000	6.6400	6.4200	6.6000	+1.382%	3,692	-50.000%
2024-05-08	6.400000	6.5100	6.4000	6.5100	+1.719%	2,812	-49.309%
2024-05-07	6.575000	6.5750	6.4000	6.4000	+1.587%	3,332	-48.438%
2024-05-06	6.170000	6.3000	6.1700	6.3000	0.000%	1,531	-47.619%
2024-05-03	6.390000	6.4090	6.3000	6.3000	+0.913%	2,913	-47.619%
2024-05-02	6.250000	6.2500	6.2430	6.2430	-0.112%	1,557	-47.141%
2024-05-01	6.310000	6.3100	6.1600	6.2500	+0.482%	9,614	-47.200%
2024-04-30	6.220000	6.2200	6.2200	6.2200	-0.161%	940	-46.945%
2024-04-29	6.170000	6.3400	6.1600	6.2300	-0.320%	5,071	-47.030%
2024-04-26	6.210000	6.5500	6.2100	6.2500	-3.400%	1,021	-47.200%
2024-04-25	6.400000	6.6500	6.1500	6.4700	+2.698%	854	-48.995%
2024-04-24	6.670000	6.6700	6.1500	6.3000	-0.631%	6,598	-47.619%
2024-04-23	6.510000	6.5500	6.3400	6.3400	-2.462%	10,656	-47.950%
2024-04-22	6.680000	6.6800	6.5000	6.5000	-2.695%	2,530	-49.231%
2024-04-19	6.680000	6.6800	6.6800	6.6800	+1.829%	415	-50.599%
2024-04-18	6.530000	6.7000	6.5000	6.5600	+0.923%	1,871	-49.695%
2024-04-17	6.550000	6.5500	6.5000	6.5000	0.000%	570	-49.231%
2024-04-16	6.690000	6.7550	6.5000	6.5000	-3.988%	1,142	-49.231%
2024-04-15	6.609000	6.7700	6.5000	6.7700	+1.196%	2,789	-51.256%
2024-04-12	6.710000	6.7400	6.6800	6.6900	-0.149%	1,291	-50.673%
2024-04-11	6.600000	6.7200	6.5000	6.7000	-0.298%	5,794	-50.746%
2024-04-10	6.750000	6.7500	6.5300	6.7200	+1.511%	6,610	-50.893%
2024-04-09	6.950000	6.9500	6.6200	6.6200	0.000%	13,605	-50.151%
2024-04-08	6.500000	6.8500	6.5000	6.6200	-0.750%	7,798	-50.151%
2024-04-05	6.700000	6.7000	6.5000	6.6700	-0.150%	2,951	-50.525%
2024-04-04	6.850000	6.8950	6.4000	6.6800	-2.624%	6,578	-50.599%
2024-04-03	6.818700	7.0276	6.7601	6.8600	+1.479%	4,603	-51.895%
2024-04-02	6.150000	7.0499	6.1499	6.7600	+11.551%	15,881	-51.183%
2024-04-01	6.145000	6.1450	6.0600	6.0600	-0.493%	1,785	-45.545%
2024-03-28	6.000000	6.0900	6.0000	6.0900	+0.164%	2,103	-45.813%
2024-03-27	6.080100	6.1000	6.0800	6.0800	-0.328%	4,334	-45.724%
2024-03-26	5.970000	6.1000	5.9700	6.1000	+1.498%	1,565	-45.902%
2024-03-25	6.088100	6.0919	6.0000	6.0100	+0.167%	5,943	-45.092%
2024-03-22	6.000000	6.0900	5.9600	6.0000	+0.840%	6,093	-45.000%
2024-03-21	5.990000	6.0000	5.9101	5.9500	-0.668%	7,566	-44.538%
2024-03-20	5.830000	5.9900	5.8300	5.9900	+4.174%	4,300	-44.908%
2024-03-19	5.960000	5.9900	5.7500	5.7500	+0.524%	5,895	-42.609%
2024-03-18	5.660000	5.8250	5.6600	5.7200	+1.060%	6,604	-42.308%
2024-03-15	5.650000	5.7150	5.6500	5.6600	-1.222%	2,804	-41.696%
2024-03-14	5.701100	5.9028	5.7011	5.7300	+0.350%	8,173	-42.408%
2024-03-13	5.881900	5.8819	5.6600	5.7100	0.000%	8,796	-42.207%
2024-03-12	6.110000	6.1100	5.7100	5.7100	-1.942%	16,268	-42.207%
2024-03-11	5.900000	5.9401	5.8200	5.8231	-2.133%	15,345	-43.329%
2024-03-08	6.000000	6.0000	5.8650	5.9500	0.000%	6,395	-44.538%
2024-03-07	6.000000	6.0000	5.9500	5.9500	0.000%	3,375	-44.538%
2024-03-06	6.086300	6.0863	5.9500	5.9500	+0.847%	1,907	-44.538%
2024-03-05	6.000000	6.0000	5.7493	5.9000	-0.673%	2,269	-44.068%
2024-03-04	5.900000	6.0500	5.9000	5.9400	-0.336%	6,987	-44.444%
2024-03-01	6.010000	6.0100	5.9600	5.9600	-1.325%	986	-44.631%
2024-02-29	6.080000	6.1050	6.0400	6.0400	-0.165%	9,448	-45.364%
2024-02-28	6.050000	6.0500	6.0500	6.0500	-0.083%	292	-45.455%
2024-02-27	6.060000	6.0800	6.0500	6.0550	-0.247%	5,750	-45.500%
2024-02-26	6.060000	6.0700	6.0600	6.0700	+0.165%	765	-45.634%
2024-02-23	6.050000	6.1400	6.0500	6.0600	-1.303%	4,905	-45.545%
2024-02-22	6.050000	6.1400	6.0500	6.1400	+1.488%	1,778	-46.254%
2024-02-21	6.070000	6.0700	6.0500	6.0500	0.000%	1,064	-45.455%
2024-02-20	6.080000	6.1600	6.0500	6.0500	-1.786%	4,276	-45.455%
2024-02-16	6.130000	6.2750	6.1300	6.1600	+0.802%	1,047	-46.429%
2024-02-15	6.250000	6.2537	6.0800	6.1110	-2.224%	9,003	-45.999%
2024-02-14	6.200000	6.2950	6.0500	6.2500	-2.342%	15,241	-47.200%
2024-02-13	6.170000	6.4000	6.1700	6.3999	+4.403%	12,067	-48.437%
2024-02-12	6.150000	6.1501	6.1300	6.1300	-1.129%	3,310	-46.166%
2024-02-09	6.150000	6.2000	6.0600	6.2000	+0.813%	1,608	-46.774%
2024-02-08	6.165000	6.1650	6.1200	6.1500	+0.490%	1,700	-46.341%
2024-02-06	6.087000	6.1450	6.0800	6.1200	+1.157%	5,202	-46.078%
2024-02-05	6.060000	6.0600	6.0500	6.0500	-1.144%	1,145	-45.455%
2024-02-02	6.120000	6.1200	6.0650	6.1200	-0.326%	983	-46.078%
2024-02-01	6.210000	6.2100	5.9625	6.1400	-1.127%	7,575	-46.254%
2024-01-31	6.220000	6.3300	6.2100	6.2100	-1.507%	3,920	-46.860%
2024-01-30	6.240000	6.3250	6.2000	6.3050	+0.880%	5,765	-47.661%
2024-01-29	6.200000	6.3000	6.0000	6.2500	+2.796%	24,259	-47.200%
2024-01-26	6.200000	6.2000	6.0200	6.0800	-3.339%	6,874	-45.724%
2024-01-25	6.080000	6.2900	6.0500	6.2900	+3.284%	7,641	-47.536%
2024-01-24	6.160000	6.1601	6.0000	6.0900	-0.976%	5,599	-45.813%
2024-01-23	6.240000	6.2400	6.1500	6.1500	-1.442%	3,753	-46.341%
2024-01-22	6.296400	6.2964	6.2400	6.2400	-0.952%	1,092	-47.115%
2024-01-19	6.250100	6.3000	6.2200	6.3000	+0.800%	3,277	-47.619%
2024-01-18	6.220100	6.2600	6.2201	6.2500	-0.160%	12,111	-47.200%
2024-01-17	6.290000	6.2900	6.2000	6.2600	-0.635%	14,695	-47.284%
2024-01-16	6.390000	6.3900	6.2997	6.3000	-1.408%	4,041	-47.619%
2024-01-12	6.150000	6.3900	6.1500	6.3900	+3.902%	1,364	-48.357%
2024-01-11	6.110000	6.4400	6.1000	6.1500	+0.820%	2,888	-46.341%
2024-01-10	6.090100	6.1000	6.0901	6.1000	-0.327%	460	-45.902%
2024-01-09	6.090000	6.1400	6.0900	6.1200	+0.658%	1,324	-46.078%
2024-01-08	6.330000	6.3300	6.0700	6.0800	+0.165%	7,250	-45.724%
2024-01-05	6.510000	6.5100	6.0700	6.0700	-8.169%	6,173	-45.634%
2024-01-04	6.774000	6.7800	6.4600	6.6100	+2.006%	6,961	-50.076%
2024-01-03	6.523900	6.5239	6.4800	6.4800	-0.831%	946	-49.074%
2024-01-02	6.980000	6.9800	6.5343	6.5343	+0.066%	826	-49.497%
2023-12-29	6.430000	6.5300	6.4200	6.5300	+1.398%	2,204	-49.464%
2023-12-28	6.440000	6.4500	6.4000	6.4400	0.000%	3,867	-48.758%
2023-12-27	6.660000	6.6600	6.4400	6.4400	-0.310%	3,089	-48.758%
2023-12-26	6.500000	6.6500	6.4600	6.4600	-1.824%	3,668	-48.916%
2023-12-22	6.740000	6.8721	6.4000	6.5800	-0.499%	2,528	-49.848%
2023-12-21	6.700000	6.8000	6.6130	6.6130	-1.884%	772	-50.098%
2023-12-20	6.610000	6.7400	6.5000	6.7400	+1.967%	2,576	-51.039%
2023-12-19	6.640000	6.8000	6.4500	6.6100	+0.456%	9,418	-50.076%
2023-12-18	6.590000	6.6200	6.5800	6.5800	0.000%	4,919	-49.848%
2023-12-15	6.990000	6.9900	6.5500	6.5800	-7.324%	4,163	-49.848%
2023-12-14	6.950000	7.1500	6.9400	7.1000	+1.284%	3,453	-53.521%
2023-12-13	7.130000	7.1500	7.0100	7.0100	+0.286%	1,466	-52.924%
2023-12-12	7.240000	7.3700	6.9900	6.9900	-3.051%	5,526	-52.790%
2023-12-11	6.520000	7.2600	6.5100	7.2100	+9.408%	19,041	-54.230%
2023-12-08	6.390000	6.6000	6.3900	6.5900	+3.130%	10,085	-49.924%
2023-12-07	6.300000	6.4100	6.2800	6.3900	+2.077%	4,686	-48.357%
2023-12-06	6.104500	6.4376	6.1045	6.2600	+1.459%	1,946	-47.284%
2023-12-05	6.300000	6.4800	6.1700	6.1700	-3.292%	11,191	-46.515%
2023-12-04	6.099900	6.3800	6.0400	6.3800	+4.934%	10,785	-48.276%
2023-12-01	5.980000	6.0800	5.7800	6.0800	+4.467%	10,072	-45.724%
2023-11-30	5.900000	5.9900	5.8100	5.8200	-2.838%	3,401	-43.299%
2023-11-29	6.070000	6.0700	5.8200	5.9900	+3.276%	11,497	-44.908%
2023-11-28	6.040000	6.0500	5.8000	5.8000	-2.027%	5,475	-43.103%
2023-11-27	6.100000	6.1000	5.9200	5.9200	-3.110%	4,110	-44.257%
2023-11-24	6.100000	6.2900	6.1000	6.1100	-0.650%	1,916	-45.990%
2023-11-22	5.980100	6.2600	5.9800	6.1500	+2.500%	2,384	-46.341%
2023-11-21	6.150000	6.1501	6.0000	6.0000	-1.961%	6,738	-45.000%
2023-11-20	6.140000	6.4650	6.0100	6.1200	-0.326%	7,121	-46.078%
2023-11-17	6.030000	6.1450	6.0300	6.1400	0.000%	2,117	-46.254%