Dark

NAII
Natural Alternatives International Inc.
stock NASDAQ

At Close

Sep 25, 2026 12:07:43 PM EDT

1.75USD+1.156%(+0.02)4,648

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	1.7666	1.8371	1.750000	1.7500	+1.156%	4,648	0.000%
2026-09-24	1.8500	1.9000	1.730000	1.7300	-6.486%	8,699	+1.156%
2026-09-23	1.9450	1.9500	1.800000	1.8500	-2.632%	19,577	-5.405%
2026-09-22	1.9900	1.9900	1.880000	1.9000	+1.604%	6,280	-7.895%
2026-09-21	1.8700	1.9200	1.830000	1.8700	0.000%	20,719	-6.417%
2026-09-18	1.9500	1.9500	1.845900	1.8700	-2.604%	8,583	-6.417%
2026-09-17	2.0800	2.1450	1.880000	1.9200	-2.041%	23,238	-8.854%
2026-09-16	1.9400	2.2399	1.940000	1.9600	-0.508%	14,742	-10.714%
2026-09-15	1.9500	1.9800	1.950000	1.9700	+0.510%	1,648	-11.168%
2026-09-14	1.9300	2.1200	1.900000	1.9600	0.000%	35,846	-10.714%
2026-09-11	2.0001	2.0501	1.940000	1.9600	-2.970%	8,387	-10.714%
2026-09-10	1.9500	2.0200	1.950000	2.0200	+1.000%	4,633	-13.366%
2026-09-09	2.0100	2.0500	1.990000	2.0000	+1.010%	13,905	-12.500%
2026-09-08	2.1300	2.1950	1.980000	1.9800	-4.808%	11,667	-11.616%
2026-09-04	2.1300	2.1400	2.040000	2.0800	-1.887%	8,343	-15.865%
2026-09-03	2.1000	2.1900	2.100000	2.1200	0.000%	24,218	-17.453%
2026-09-02	2.0600	2.2700	2.035000	2.1200	+2.415%	16,692	-17.453%
2026-09-01	2.1100	2.1200	2.070000	2.0700	-1.896%	1,254	-15.459%
2026-08-31	2.1500	2.1700	2.110000	2.1100	-2.315%	3,815	-17.062%
2026-08-28	2.2997	2.2997	2.160000	2.1600	-5.677%	4,127	-18.981%
2026-08-27	2.0800	2.3588	2.070000	2.2900	+5.530%	198,981	-23.581%
2026-08-26	2.1500	2.1700	2.100000	2.1700	0.000%	4,403	-19.355%
2026-08-25	2.1900	2.1900	2.160000	2.1700	+0.463%	2,450	-19.355%
2026-08-24	2.1848	2.3100	2.030100	2.1600	+0.465%	10,860	-18.981%
2026-08-21	2.1300	2.4100	2.070000	2.1500	+3.865%	44,641	-18.605%
2026-08-20	2.1400	2.4202	2.070000	2.0700	-2.358%	8,950	-15.459%
2026-08-19	2.1000	2.1200	2.100000	2.1200	+3.922%	2,412	-17.453%
2026-08-18	2.1061	2.1061	2.020000	2.0400	-0.488%	3,366	-14.216%
2026-08-17	2.0200	2.1400	2.000000	2.0500	+0.490%	20,094	-14.634%
2026-08-14	2.2688	2.2700	2.010000	2.0400	-5.991%	17,723	-14.216%
2026-08-13	2.0600	2.2100	2.060000	2.1700	+3.333%	20,412	-19.355%
2026-08-12	2.0734	2.2386	2.035000	2.1000	-3.670%	24,217	-16.667%
2026-08-11	2.0900	2.3700	2.050000	2.1800	-6.438%	1,347,969	-19.725%
2026-08-10	2.2900	2.3300	2.270000	2.3300	-1.684%	1,628	-24.893%
2026-08-07	2.3900	2.3900	2.310000	2.3699	-0.424%	4,354	-26.157%
2026-08-06	2.2600	2.4450	2.250000	2.3800	+5.310%	1,289	-26.471%
2026-08-05	2.3000	2.3500	2.240000	2.2600	-2.586%	26,472	-22.566%
2026-08-04	2.2900	2.3500	2.260000	2.3200	+2.203%	7,901	-24.569%
2026-08-03	2.3900	2.3900	2.260000	2.2700	-0.873%	7,790	-22.907%
2026-07-31	2.4500	2.4500	2.290000	2.2900	-5.614%	2,323	-23.581%
2026-07-30	2.2200	2.4750	2.220000	2.4262	+9.288%	36,975	-27.871%
2026-07-29	2.4100	2.4500	2.200000	2.2200	-5.532%	12,552	-21.171%
2026-07-28	2.5296	2.5296	2.350000	2.3500	-0.844%	5,462	-25.532%
2026-07-27	2.5500	2.5500	2.360000	2.3700	-1.250%	7,956	-26.160%
2026-07-24	2.3200	2.4000	2.310000	2.4000	+3.448%	5,097	-27.083%
2026-07-23	2.3300	2.4000	2.320000	2.3200	-2.521%	2,726	-24.569%
2026-07-22	2.3100	2.4900	2.300000	2.3800	+1.277%	15,778	-26.471%
2026-07-21	2.2300	2.3700	2.200000	2.3500	+9.302%	35,925	-25.532%
2026-07-20	2.2700	2.3700	2.085000	2.1500	-3.153%	7,670	-18.605%
2026-07-17	2.2100	2.2500	2.210000	2.2200	-1.770%	7,173	-21.171%
2026-07-16	2.2600	2.3250	2.260000	2.2600	0.000%	10,078	-22.566%
2026-07-15	2.2235	2.2950	2.223500	2.2600	+2.262%	4,167	-22.566%
2026-07-14	2.3100	2.3350	2.190100	2.2100	0.000%	14,972	-20.814%
2026-07-13	2.2500	2.2900	2.140000	2.2100	-0.897%	11,890	-20.814%
2026-07-10	2.2400	2.2500	2.220000	2.2300	-0.446%	11,609	-21.525%
2026-07-09	2.4500	2.4500	2.220000	2.2400	-1.754%	11,408	-21.875%
2026-07-08	2.2950	2.2950	2.210000	2.2800	0.000%	4,441	-23.246%
2026-07-07	2.4580	2.4950	2.225000	2.2800	0.000%	12,793	-23.246%
2026-07-06	2.3900	2.3900	2.220000	2.2800	-3.797%	31,060	-23.246%
2026-07-02	2.4200	2.4290	2.370000	2.3700	-0.837%	23,713	-26.160%
2026-07-01	2.4518	2.4518	2.370000	2.3900	0.000%	16,924	-26.778%
2026-06-30	2.4450	2.4450	2.370000	2.3900	0.000%	6,104	-26.778%
2026-06-29	2.4750	2.4750	2.350000	2.3900	0.000%	12,106	-26.778%
2026-06-26	2.4500	2.4600	2.350000	2.3900	-1.240%	14,826	-26.778%
2026-06-25	2.4900	2.5000	2.400000	2.4200	-0.412%	5,953	-27.686%
2026-06-24	2.4700	2.4700	2.420000	2.4300	-2.016%	4,628	-27.984%
2026-06-23	2.5000	2.5200	2.462000	2.4800	0.000%	50,298	-29.435%
2026-06-22	2.6500	2.6500	2.470000	2.4800	-7.116%	56,096	-29.435%
2026-06-18	2.5600	2.7100	2.510000	2.6700	+6.375%	246,829	-34.457%
2026-06-17	2.4600	2.6150	2.460000	2.5100	+0.400%	9,292	-30.279%
2026-06-16	2.6000	2.6700	2.480000	2.5000	-0.794%	76,128	-30.000%
2026-06-15	2.5500	2.6300	2.490000	2.5200	+2.439%	46,431	-30.556%
2026-06-12	2.5100	2.6800	2.460000	2.4600	-0.806%	33,349	-28.862%
2026-06-11	2.5500	2.6170	2.480000	2.4800	-1.195%	13,018	-29.435%
2026-06-10	2.5501	2.6750	2.500000	2.5100	+0.200%	4,809	-30.279%
2026-06-09	2.5500	2.5750	2.500000	2.5050	-0.595%	7,296	-30.140%
2026-06-08	2.5010	2.6700	2.500000	2.5200	+0.800%	14,219	-30.556%
2026-06-05	2.5000	2.5100	2.480000	2.5000	-1.186%	7,441	-30.000%
2026-06-04	2.6525	2.6525	2.460000	2.5300	+0.797%	29,576	-30.830%
2026-06-03	2.4400	2.5250	2.440000	2.5100	-0.397%	9,446	-30.279%
2026-06-02	2.6000	2.6000	2.510000	2.5200	0.000%	13,974	-30.556%
2026-06-01	2.5100	2.6803	2.480000	2.5200	-0.787%	15,062	-30.556%
2026-05-29	2.6450	2.6699	2.530000	2.5400	-3.788%	20,672	-31.102%
2026-05-28	2.6500	2.6500	2.550100	2.6400	+0.380%	8,198	-33.712%
2026-05-27	2.6400	2.7500	2.520000	2.6300	+3.137%	16,201	-33.460%
2026-05-26	2.5600	2.6500	2.467911	2.5500	0.000%	27,782	-31.373%
2026-05-22	2.5600	2.5900	2.510000	2.5500	-0.778%	15,997	-31.373%
2026-05-21	2.5500	2.6299	2.550000	2.5700	-0.772%	9,459	-31.907%
2026-05-20	2.5000	2.6000	2.500000	2.5900	+1.172%	10,040	-32.432%
2026-05-19	2.5000	2.5900	2.420000	2.5600	-1.158%	45,443	-31.641%
2026-05-18	2.7000	2.7700	2.590000	2.5900	-2.632%	15,026	-32.432%
2026-05-15	2.6600	2.6800	2.600000	2.6600	-1.478%	7,439	-34.211%
2026-05-14	2.7000	2.8300	2.690000	2.6999	-0.373%	12,603	-35.183%
2026-05-13	2.7500	2.7500	2.700000	2.7100	0.000%	13,694	-35.424%
2026-05-12	2.7500	2.8185	2.680000	2.7100	+1.498%	9,276	-35.424%
2026-05-11	2.7000	2.7501	2.660000	2.6700	0.000%	11,970	-34.457%
2026-05-08	2.7500	2.8000	2.670000	2.6700	-2.555%	4,649	-34.457%
2026-05-07	2.7500	2.7500	2.690000	2.7400	+0.735%	5,228	-36.131%
2026-05-06	2.7000	2.7500	2.650000	2.7200	+4.215%	9,942	-35.662%
2026-05-05	2.6400	2.7100	2.580000	2.6100	-2.247%	45,844	-32.950%
2026-05-04	2.7000	2.7600	2.660600	2.6700	-1.838%	18,481	-34.457%
2026-05-01	2.7400	2.7400	2.680000	2.7200	+1.873%	7,846	-35.662%
2026-04-30	2.7150	2.7199	2.650000	2.6700	0.000%	22,971	-34.457%
2026-04-29	2.7000	2.7760	2.670000	2.6700	-0.373%	6,328	-34.457%
2026-04-28	2.8000	2.8300	2.680000	2.6800	-1.107%	17,549	-34.701%
2026-04-27	2.7591	2.8228	2.710000	2.7100	+1.308%	61,486	-35.424%
2026-04-24	2.8400	2.8400	2.645000	2.6750	-3.080%	13,167	-34.579%
2026-04-23	2.8300	2.8300	2.700000	2.7600	-1.429%	39,810	-36.594%
2026-04-22	2.7500	2.8001	2.725000	2.8000	+3.321%	36,385	-37.500%
2026-04-21	2.7502	2.8500	2.680000	2.7100	-1.812%	6,126	-35.424%
2026-04-20	2.7000	2.7700	2.700000	2.7600	+3.565%	27,153	-36.594%
2026-04-17	2.7100	2.7750	2.655000	2.6650	-0.929%	5,417	-34.334%
2026-04-16	2.6600	2.7000	2.600000	2.6900	0.000%	7,321	-34.944%
2026-04-15	2.8100	2.8100	2.650000	2.6900	-2.182%	10,058	-34.944%
2026-04-14	2.8000	2.8956	2.730000	2.7500	+0.733%	24,249	-36.364%
2026-04-13	2.9296	2.9296	2.700000	2.7300	-3.656%	33,336	-35.897%
2026-04-10	2.7500	2.8350	2.710000	2.8336	+3.416%	7,052	-38.241%
2026-04-09	2.8123	2.8123	2.665000	2.7400	-2.143%	3,628	-36.131%
2026-04-08	2.7700	2.8500	2.630000	2.8000	+4.478%	50,668	-37.500%
2026-04-07	2.7500	2.7500	2.590000	2.6800	0.000%	36,161	-34.701%
2026-04-06	2.6900	2.8865	2.670000	2.6800	0.000%	5,300	-34.701%
2026-04-02	2.6799	2.7300	2.640000	2.6800	0.000%	13,168	-34.701%
2026-04-01	2.6000	2.6800	2.600000	2.6800	+1.901%	14,770	-34.701%
2026-03-31	2.6000	2.7000	2.600000	2.6300	0.000%	18,576	-33.460%
2026-03-30	2.7499	2.8400	2.600000	2.6300	-5.735%	26,165	-33.460%
2026-03-27	2.6900	2.8700	2.650000	2.7900	+2.198%	27,534	-37.276%
2026-03-26	2.7600	2.8895	2.710000	2.7300	-1.444%	25,204	-35.897%
2026-03-25	2.7100	3.1050	2.580000	2.7700	+2.593%	59,506	-36.823%
2026-03-24	2.8700	3.3450	2.630000	2.7000	-4.769%	143,550	-35.185%
2026-03-23	2.6240	2.8352	2.560000	2.8352	+10.750%	65,485	-38.276%
2026-03-20	2.5800	2.6210	2.450000	2.5600	-2.290%	57,085	-31.641%
2026-03-19	2.6200	2.7050	2.560000	2.6200	0.000%	50,797	-33.206%
2026-03-18	2.6500	2.7700	2.610000	2.6200	-0.380%	16,221	-33.206%
2026-03-17	2.7000	2.7000	2.630000	2.6300	-0.755%	9,457	-33.460%
2026-03-16	2.7500	2.7500	2.640000	2.6500	-1.852%	10,603	-33.962%
2026-03-13	2.7500	2.7500	2.700000	2.7000	+0.372%	3,840	-35.185%
2026-03-12	2.7500	2.8400	2.680000	2.6900	-1.103%	18,216	-34.944%
2026-03-11	2.8000	2.8510	2.710000	2.7200	-1.091%	13,740	-35.662%
2026-03-10	2.7500	2.8550	2.745000	2.7500	-2.135%	39,201	-36.364%
2026-03-09	2.7200	2.8178	2.650000	2.8100	+2.930%	25,623	-37.722%
2026-03-06	2.7300	2.8000	2.700000	2.7300	-0.727%	18,420	-35.897%
2026-03-05	2.7650	2.7800	2.750000	2.7500	-0.722%	3,965	-36.364%
2026-03-04	2.6700	2.8002	2.650000	2.7700	+5.725%	21,976	-36.823%
2026-03-03	2.6700	2.7400	2.610000	2.6200	-3.321%	5,345	-33.206%
2026-03-02	2.7100	2.7950	2.700000	2.7100	0.000%	12,708	-35.424%
2026-02-27	2.8050	2.8500	2.710000	2.7100	-1.812%	4,708	-35.424%
2026-02-26	2.8600	2.9300	2.760000	2.7600	-4.498%	7,357	-36.594%
2026-02-25	2.8000	2.8900	2.725000	2.8900	+5.091%	48,307	-39.446%
2026-02-24	2.7000	2.7900	2.680000	2.7500	+1.852%	15,168	-36.364%
2026-02-23	2.6900	2.7550	2.660300	2.7000	+2.662%	21,031	-35.185%
2026-02-20	2.6500	2.7000	2.630000	2.6300	-0.379%	16,786	-33.460%
2026-02-19	2.6000	2.6750	2.420000	2.6400	+1.538%	39,257	-33.712%
2026-02-18	2.4950	2.6100	2.410000	2.6000	+1.761%	13,582	-32.692%
2026-02-17	2.8200	2.8200	2.330000	2.5550	-26.791%	103,359	-31.507%
2026-02-13	3.5000	3.5000	3.440000	3.4900	+2.047%	5,921	-49.857%
2026-02-12	3.4350	3.4699	3.320100	3.4200	0.000%	7,141	-48.830%
2026-02-11	3.4100	3.4999	3.360000	3.4200	+3.012%	10,196	-48.830%
2026-02-10	3.2900	3.4999	3.270000	3.3200	+0.606%	16,692	-47.289%
2026-02-09	3.2800	3.4707	3.260000	3.3000	+2.804%	6,766	-46.970%
2026-02-06	3.1800	3.6850	3.080000	3.2100	+3.215%	64,453	-45.483%
2026-02-05	3.5900	3.8100	3.070000	3.1100	-15.718%	73,547	-43.730%
2026-02-04	3.7600	3.9100	3.510000	3.6900	-3.150%	25,984	-52.575%
2026-02-03	3.8100	3.9300	3.500000	3.8100	-4.271%	10,991	-54.068%
2026-02-02	4.0363	4.1000	3.850000	3.9800	-2.927%	4,263	-56.030%
2026-01-30	3.8500	4.2199	3.850000	4.1000	+0.244%	3,467	-57.317%
2026-01-29	3.9100	4.0900	3.898100	4.0900	+1.238%	5,314	-57.213%
2026-01-28	3.7000	4.0499	3.652800	4.0400	+2.278%	9,500	-56.683%
2026-01-27	4.0500	4.2058	3.950000	3.9500	-3.659%	3,162	-55.696%
2026-01-26	4.3000	4.5201	4.100000	4.1000	-1.205%	3,937	-57.317%
2026-01-23	4.2400	4.3334	3.980000	4.1500	-3.935%	14,886	-57.831%
2026-01-22	4.4900	4.4900	4.310000	4.3200	-1.595%	18,404	-59.491%
2026-01-21	4.6000	4.6100	4.250200	4.3900	-9.110%	24,311	-60.137%
2026-01-20	4.6100	4.8300	4.540000	4.8300	+2.875%	1,178	-63.768%
2026-01-16	4.6000	4.7700	4.600000	4.6950	+1.185%	6,120	-62.726%
2026-01-15	4.7954	4.8000	4.625000	4.6400	-2.316%	11,146	-62.284%
2026-01-14	4.7300	4.7728	4.430000	4.7500	+4.626%	4,422	-63.158%
2026-01-13	4.8200	4.9600	4.530100	4.5400	-3.609%	28,065	-61.454%
2026-01-12	4.5400	4.8650	4.450000	4.7100	+3.289%	41,100	-62.845%
2026-01-09	4.3600	4.5600	4.323800	4.5600	+5.069%	12,303	-61.623%
2026-01-08	3.9300	4.4405	3.865000	4.3400	+10.433%	39,789	-59.677%
2026-01-07	3.7500	3.9700	3.720000	3.9300	+5.930%	17,725	-55.471%
2026-01-06	3.7200	3.7700	3.680000	3.7100	+0.270%	17,417	-52.830%
2026-01-05	3.5400	3.7400	3.540000	3.7000	+3.064%	4,699	-52.703%
2026-01-02	3.5800	3.5900	3.520000	3.5900	+0.279%	3,501	-51.253%
2025-12-31	3.5000	3.5800	3.470000	3.5800	+1.705%	13,524	-51.117%
2025-12-30	3.3900	3.5479	3.380100	3.5200	+2.475%	12,849	-50.284%
2025-12-29	3.3800	3.5500	3.350000	3.4350	+0.439%	24,954	-49.054%
2025-12-26	3.2000	3.4200	3.200000	3.4200	+6.542%	16,141	-48.830%
2025-12-24	3.2500	3.4599	3.150100	3.2100	+1.262%	1,701	-45.483%
2025-12-23	3.2080	3.2100	3.140000	3.1700	+0.635%	30,540	-44.795%
2025-12-22	3.2465	3.2465	3.150000	3.1500	-1.869%	8,036	-44.444%
2025-12-19	3.1850	3.2500	3.180000	3.2100	+1.905%	8,697	-45.483%
2025-12-18	3.1400	3.1922	3.140000	3.1500	+0.318%	26,152	-44.444%
2025-12-17	3.1400	3.1886	3.120000	3.1400	-1.567%	20,078	-44.268%
2025-12-16	3.1100	3.2400	3.110000	3.1900	-0.313%	11,100	-45.141%
2025-12-15	3.1800	3.3349	3.142500	3.2000	+1.587%	22,191	-45.313%
2025-12-12	3.2114	3.2599	3.145000	3.1500	-2.778%	5,465	-44.444%
2025-12-11	3.2200	3.3499	3.210000	3.2400	-1.818%	14,912	-45.988%
2025-12-10	3.3473	3.3499	3.160000	3.3000	+5.769%	39,653	-46.970%
2025-12-09	3.1700	3.3350	3.060000	3.1200	-2.500%	23,593	-43.910%
2025-12-08	3.4000	3.4000	3.161400	3.2000	-7.781%	41,554	-45.313%
2025-12-05	3.4600	3.4700	3.260100	3.4700	+0.580%	13,437	-49.568%
2025-12-04	3.5000	3.5000	3.450000	3.4500	-1.146%	994	-49.275%
2025-12-03	3.5550	3.5550	3.460000	3.4900	-1.690%	16,035	-49.857%
2025-12-02	3.5000	3.6765	3.420000	3.5500	+1.429%	12,414	-50.704%
2025-12-01	3.6100	3.6561	3.500000	3.5000	-3.448%	8,465	-50.000%
2025-11-28	3.5600	3.7000	3.560000	3.6250	+1.826%	2,819	-51.724%
2025-11-26	3.4500	3.6700	3.450000	3.5600	-2.198%	13,688	-50.843%
2025-11-25	3.5800	3.7000	3.510400	3.6400	-1.087%	26,503	-51.923%
2025-11-24	3.2100	3.6900	3.140000	3.6800	+15.361%	57,291	-52.446%
2025-11-21	3.1315	3.2814	3.075000	3.1900	+2.903%	40,194	-45.141%
2025-11-20	3.1000	3.1370	2.981000	3.1000	+1.639%	17,972	-43.548%
2025-11-19	3.0000	3.0870	2.978000	3.0500	-0.327%	13,033	-42.623%
2025-11-18	2.9100	3.1300	2.910000	3.0600	+3.378%	22,685	-42.810%
2025-11-17	3.1300	3.1590	2.925000	2.9600	-6.625%	42,979	-40.878%
2025-11-14	3.3000	3.3050	3.071300	3.1700	-5.655%	83,468	-44.795%
2025-11-13	3.1900	3.3899	3.150000	3.3600	+19.573%	66,134	-47.917%
2025-11-12	2.9682	3.0500	2.770000	2.8100	-1.748%	54,132	-37.722%
2025-11-11	2.9000	3.0084	2.800000	2.8600	+1.418%	31,690	-38.811%
2025-11-10	2.9200	3.0500	2.820000	2.8200	-4.569%	27,814	-37.943%
2025-11-07	2.8800	3.1500	2.760000	2.9550	+1.546%	59,208	-40.778%
2025-11-06	2.9500	3.0296	2.900000	2.9100	-2.349%	22,508	-39.863%
2025-11-05	2.7600	3.0400	2.760000	2.9800	+9.158%	43,476	-41.275%
2025-11-04	2.7027	2.9143	2.702700	2.7300	0.000%	33,330	-35.897%
2025-11-03	2.7400	2.8200	2.705000	2.7300	+0.183%	23,307	-35.897%
2025-10-31	2.7416	2.7416	2.690000	2.7250	-0.183%	10,906	-35.780%
2025-10-30	2.9464	2.9499	2.710000	2.7300	-2.847%	25,362	-35.897%
2025-10-29	2.8600	3.0000	2.770000	2.8100	-1.748%	52,565	-37.722%
2025-10-28	2.7700	2.9000	2.720000	2.8600	+2.878%	10,929	-38.811%
2025-10-27	2.8583	2.9400	2.700000	2.7800	+2.018%	47,607	-37.050%
2025-10-24	2.6800	3.0800	2.660000	2.7250	+1.301%	166,474	-35.780%
2025-10-23	2.6900	2.6900	2.620100	2.6900	+1.894%	14,349	-34.944%
2025-10-22	2.6700	2.6700	2.590000	2.6400	+0.380%	8,317	-33.712%
2025-10-21	2.6750	2.8775	2.610000	2.6300	-2.455%	33,825	-33.460%
2025-10-20	2.6200	2.7350	2.600000	2.6962	+2.712%	16,631	-35.094%
2025-10-17	2.6700	2.6800	2.600000	2.6250	-2.416%	24,426	-33.333%
2025-10-16	2.6900	2.7650	2.610000	2.6900	-2.182%	17,858	-34.944%
2025-10-15	2.6800	2.7846	2.640000	2.7500	+3.383%	15,951	-36.364%
2025-10-14	2.7200	2.7739	2.650000	2.6600	-2.206%	3,910	-34.211%
2025-10-13	2.6900	2.8424	2.690000	2.7200	+2.256%	8,492	-35.662%
2025-10-10	2.7501	2.9000	2.650100	2.6600	-6.338%	6,903	-34.211%
2025-10-09	2.6700	2.8400	2.670000	2.8400	+5.970%	13,580	-38.380%
2025-10-08	2.7000	2.8011	2.670000	2.6800	-1.107%	13,221	-34.701%
2025-10-07	2.8300	2.8800	2.700000	2.7100	-1.812%	23,253	-35.424%
2025-10-06	2.8800	2.9000	2.760000	2.7600	-2.128%	13,935	-36.594%
2025-10-03	2.9000	2.9200	2.780000	2.8200	+2.545%	16,207	-37.943%
2025-10-02	2.7617	2.8850	2.730000	2.7500	-5.172%	19,256	-36.364%
2025-10-01	2.7700	2.9072	2.760000	2.9000	+1.608%	10,271	-39.655%
2025-09-30	2.7400	2.9100	2.740000	2.8541	-1.921%	6,225	-38.685%
2025-09-29	2.9300	2.9300	2.760000	2.9100	+1.042%	3,167	-39.863%
2025-09-26	2.9665	2.9900	2.870000	2.8800	-3.556%	13,672	-39.236%
2025-09-25	2.9800	2.9901	2.930000	2.9862	-2.092%	6,689	-41.397%
2025-09-24	3.1000	3.2000	2.930000	3.0500	-2.587%	15,289	-42.623%
2025-09-23	3.2999	3.2999	2.970000	3.1310	+3.333%	2,385	-44.107%
2025-09-22	3.1500	3.1500	3.000000	3.0300	-2.885%	1,747	-42.244%
2025-09-19	3.2800	3.2800	3.020000	3.1200	-4.000%	5,789	-43.910%
2025-09-18	3.0400	3.3750	3.010000	3.2500	+7.973%	6,994	-46.154%
2025-09-17	2.8900	3.1700	2.890000	3.0100	-3.957%	5,541	-41.860%
2025-09-16	3.2100	3.2100	3.110000	3.1340	-2.972%	4,903	-44.161%
2025-09-15	3.4500	3.4500	3.220000	3.2300	-7.714%	6,451	-45.820%
2025-09-12	3.5450	3.5750	3.440000	3.5000	-2.507%	2,276	-50.000%
2025-09-11	3.3600	3.8699	3.360000	3.5900	+6.528%	12,150	-51.253%
2025-09-10	3.3200	3.4000	3.320000	3.3700	+2.744%	5,615	-48.071%
2025-09-09	3.4000	3.4000	3.280000	3.2800	-3.812%	4,286	-46.646%
2025-09-08	3.8300	3.8300	3.400000	3.4100	-5.278%	21,585	-48.680%
2025-09-05	3.9335	3.9335	3.600000	3.6000	-5.512%	5,033	-51.389%
2025-09-04	3.7350	3.8100	3.735000	3.8100	+4.959%	1,536	-54.068%
2025-09-03	3.6300	3.6300	3.630000	3.6300	0.000%	522	-51.791%
2025-09-02	3.6300	3.6300	3.630000	3.6300	-7.161%	815	-51.791%
2025-08-29	3.9100	3.9100	3.910000	3.9100	+4.826%	1	-55.243%
2025-08-28	3.6116	3.7834	3.611600	3.7300	+4.190%	3,252	-53.083%
2025-08-27	3.7400	3.8500	3.580000	3.5800	-2.452%	8,515	-51.117%
2025-08-26	3.9317	3.9317	3.670000	3.6700	-6.971%	21,349	-52.316%
2025-08-25	3.9000	3.9746	3.900000	3.9450	-0.879%	12,869	-55.640%
2025-08-22	4.0315	4.0315	3.960000	3.9800	+0.416%	1,379	-56.030%
2025-08-21	3.8600	3.9635	3.860000	3.9635	-0.913%	1,528	-55.847%
2025-08-20	3.8534	4.0000	3.850000	4.0000	+3.896%	8,072	-56.250%
2025-08-19	3.8500	3.8700	3.850000	3.8500	-0.259%	955	-54.545%
2025-08-18	3.8501	3.8779	3.850100	3.8600	+0.521%	2,363	-54.663%
2025-08-15	3.8500	3.8700	3.800000	3.8400	+1.857%	5,915	-54.427%
2025-08-14	3.7700	3.7700	3.770000	3.7700	0.000%	279	-53.581%
2025-08-13	3.7900	3.9000	3.770000	3.7700	-1.309%	3,411	-53.581%
2025-08-12	3.7300	3.8200	3.730000	3.8200	+3.243%	461	-54.188%
2025-08-11	3.6200	3.8300	3.620000	3.7000	-0.113%	8,985	-52.703%
2025-08-08	3.6500	3.7042	3.642000	3.7042	+0.114%	1,992	-52.756%
2025-08-07	3.7700	3.7700	3.700000	3.7000	+1.093%	820	-52.703%
2025-08-06	3.7300	3.7700	3.660000	3.6600	0.000%	1,543	-52.186%
2025-08-05	3.6100	3.6800	3.610000	3.6600	+0.274%	2,393	-52.186%
2025-08-04	3.6100	3.7300	3.610000	3.6500	+1.108%	2,623	-52.055%
2025-08-01	3.6200	3.6200	3.610000	3.6100	-0.551%	484	-51.524%
2025-07-31	3.6900	3.8000	3.630000	3.6300	0.000%	1,492	-51.791%
2025-07-30	3.7900	3.8000	3.620000	3.6300	-4.474%	4,380	-51.791%
2025-07-29	3.6300	3.8000	3.610100	3.8000	+5.556%	6,608	-53.947%
2025-07-28	3.6000	3.6000	3.600000	3.6000	-0.550%	564	-51.389%
2025-07-25	3.5900	3.6600	3.580000	3.6199	-0.825%	1,682	-51.656%
2025-07-24	3.5300	3.6500	3.530000	3.6500	0.000%	1,837	-52.055%
2025-07-23	3.4701	3.6662	3.470100	3.6500	+5.187%	3,931	-52.055%
2025-07-22	3.3600	3.7000	3.360000	3.4700	+3.274%	10,771	-49.568%
2025-07-21	3.3400	3.4800	3.340000	3.3600	-3.725%	6,591	-47.917%
2025-07-18	3.4201	3.4900	3.340000	3.4900	+2.346%	2,140	-49.857%
2025-07-17	3.5700	3.5800	3.410000	3.4100	-0.583%	2,793	-48.680%
2025-07-16	3.4200	3.5700	3.420000	3.4300	+0.292%	1,758	-48.980%
2025-07-15	3.4000	3.5300	3.400000	3.4200	+0.588%	2,261	-48.830%
2025-07-14	3.4000	3.5100	3.380000	3.4000	-2.579%	4,009	-48.529%
2025-07-11	3.3401	3.4900	3.340100	3.4900	-0.286%	2,585	-49.857%
2025-07-10	3.3300	3.5000	3.330000	3.5000	+2.184%	5,184	-50.000%
2025-07-09	3.4989	3.4989	3.340000	3.4252	+3.169%	831	-48.908%
2025-07-08	3.4200	3.4800	3.320000	3.3200	0.000%	5,738	-47.289%
2025-07-07	3.2600	3.4100	3.230000	3.3200	+2.154%	11,463	-47.289%
2025-07-03	3.3182	3.3182	3.250000	3.2500	+1.246%	1,042	-46.154%
2025-07-02	3.2200	3.3975	3.210000	3.2100	-1.534%	13,476	-45.483%
2025-07-01	3.2800	3.4000	3.260000	3.2600	-0.610%	1,157	-46.319%
2025-06-30	3.3400	3.3400	3.250000	3.2800	+1.863%	1,900	-46.646%
2025-06-27	3.4700	3.4700	3.220000	3.2200	-6.936%	25,168	-45.652%
2025-06-26	3.4450	3.4900	3.435000	3.4600	+1.466%	3,739	-49.422%
2025-06-25	3.4800	3.4800	3.400000	3.4100	+0.294%	2,244	-48.680%
2025-06-24	3.3400	3.4673	3.340000	3.4000	+2.102%	4,810	-48.529%
2025-06-23	3.3300	3.3300	3.330000	3.3300	+0.604%	1,803	-47.447%
2025-06-20	3.4406	3.4900	3.310000	3.3100	-4.611%	10,288	-47.130%
2025-06-18	3.4532	3.4700	3.410000	3.4700	+1.462%	3,426	-49.568%
2025-06-17	3.4450	3.4450	3.420000	3.4200	-1.156%	4,501	-48.830%
2025-06-16	3.4000	3.5200	3.400000	3.4600	+1.170%	4,390	-49.422%
2025-06-13	3.4200	3.4600	3.420000	3.4200	-0.581%	783	-48.830%
2025-06-12	3.4600	3.4600	3.430000	3.4400	+0.585%	5,021	-49.128%
2025-06-11	3.4900	3.4900	3.420000	3.4200	-0.870%	2,104	-48.830%
2025-06-10	3.4200	3.5000	3.420000	3.4500	+0.877%	3,007	-49.275%
2025-06-09	3.3600	3.4500	3.360000	3.4200	-0.146%	2,728	-48.830%
2025-06-06	3.3000	3.4694	3.300000	3.4250	+0.440%	3,089	-48.905%
2025-06-05	3.4100	3.4100	3.410000	3.4100	-0.292%	417	-48.680%
2025-06-04	3.3900	3.4200	3.390000	3.4200	+2.395%	1,284	-48.830%
2025-06-03	3.3000	3.4000	3.299900	3.3400	+0.228%	3,749	-47.605%
2025-06-02	3.2600	3.3324	3.260000	3.3324	+0.373%	505	-47.485%
2025-05-30	3.2700	3.4414	3.200000	3.3200	-1.190%	16,911	-47.289%
2025-05-29	3.2600	3.3600	3.260000	3.3600	+1.523%	3,215	-47.917%
2025-05-28	3.3230	3.3600	3.305000	3.3096	+0.291%	2,918	-47.124%
2025-05-27	3.2700	3.3701	3.270000	3.3000	-1.493%	2,691	-46.970%
2025-05-23	3.3000	3.3500	3.300000	3.3500	+0.299%	1,529	-47.761%
2025-05-22	3.3000	3.3400	3.300000	3.3400	+1.212%	1,421	-47.605%
2025-05-21	3.3000	3.3000	3.291400	3.3000	+0.610%	7,516	-46.970%
2025-05-20	3.2800	3.3399	3.280000	3.2800	-0.906%	6,858	-46.646%
2025-05-19	3.3300	3.3300	3.250000	3.3100	+1.846%	2,436	-47.130%
2025-05-16	3.2100	3.2912	3.210000	3.2500	-1.515%	4,256	-46.154%
2025-05-15	3.2929	3.3000	3.270000	3.3000	+2.167%	5,501	-46.970%
2025-05-14	3.2100	3.3000	3.210000	3.2300	-2.121%	15,575	-45.820%
2025-05-13	3.3400	3.3400	3.280000	3.3000	+2.484%	6,244	-46.970%
2025-05-12	3.2700	3.3300	3.220000	3.2200	-0.310%	6,510	-45.652%
2025-05-09	3.2000	3.4200	3.200000	3.2300	+1.893%	7,849	-45.820%
2025-05-08	2.8900	3.1700	2.850000	3.1700	+10.839%	26,055	-44.795%
2025-05-07	2.7500	2.9700	2.750000	2.8600	+5.926%	7,494	-38.811%
2025-05-06	2.7080	2.9000	2.690000	2.7000	-3.915%	15,235	-35.185%
2025-05-05	2.9200	2.9500	2.720000	2.8100	-4.920%	14,272	-37.722%
2025-05-02	3.1300	3.1300	2.780000	2.9554	-1.487%	24,245	-40.786%
2025-05-01	3.0000	3.2300	2.930000	3.0000	0.000%	16,239	-41.667%
2025-04-30	3.0000	3.3700	2.950100	3.0000	-3.069%	54,506	-41.667%
2025-04-29	3.1000	3.3100	2.970000	3.0950	+0.162%	32,622	-43.457%
2025-04-28	3.0400	3.4500	2.930000	3.0900	+1.478%	66,768	-43.366%
2025-04-25	2.9100	3.1000	2.910000	3.0450	+5.363%	33,419	-42.529%
2025-04-24	2.8100	3.1376	2.790000	2.8900	+6.250%	21,132	-39.446%
2025-04-23	2.7000	2.8800	2.650000	2.7200	+3.817%	23,093	-35.662%
2025-04-22	2.6300	2.8100	2.610000	2.6200	+0.383%	14,645	-33.206%
2025-04-21	2.7500	3.2000	2.570000	2.6100	-5.973%	23,106	-32.950%
2025-04-17	2.8900	3.1500	2.700000	2.7758	+0.938%	22,262	-36.955%
2025-04-16	2.8500	3.1600	2.750000	2.7500	-2.482%	8,868	-36.364%
2025-04-15	3.2500	3.2500	2.819500	2.8200	-7.237%	6,066	-37.943%
2025-04-14	3.0200	3.2900	2.860000	3.0400	+3.051%	38,449	-42.434%
2025-04-11	3.3400	3.3400	2.840000	2.9500	-1.811%	15,900	-40.678%
2025-04-10	2.8900	3.3000	2.890000	3.0044	+6.918%	16,169	-41.752%
2025-04-09	3.0000	3.1600	2.770000	2.8100	-6.020%	9,930	-37.722%
2025-04-08	3.1800	3.2200	2.990000	2.9900	-4.167%	6,713	-41.472%
2025-04-07	3.2500	3.2500	3.120000	3.1200	-5.740%	12,653	-43.910%