Dark

NAII
Natural Alternatives International Inc.
stock NASDAQ

Market Open

Aug 3, 2026 11:18:17 AM EDT

2.31USD+0.655%(+0.02)6,066

1.97Bid 2.64Ask 0.67Spread

Pre-market

Jul 30, 2026 8:48:30 AM EDT

2.30USD-5.202%(-0.13)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

2.29USD0.000%(+2.29)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	2.3100	2.3100	2.310000	2.3100	+0.873%	6,066	0.000%
2026-07-31	2.4500	2.4500	2.290000	2.2900	-5.614%	2,323	+0.873%
2026-07-30	2.2200	2.4750	2.220000	2.4262	+9.288%	36,975	-4.789%
2026-07-29	2.4100	2.4500	2.200000	2.2200	-5.532%	12,552	+4.054%
2026-07-28	2.5296	2.5296	2.350000	2.3500	-0.844%	5,462	-1.702%
2026-07-27	2.5500	2.5500	2.360000	2.3700	-1.250%	7,956	-2.532%
2026-07-24	2.3200	2.4000	2.310000	2.4000	+3.448%	5,097	-3.750%
2026-07-23	2.3300	2.4000	2.320000	2.3200	-2.521%	2,726	-0.431%
2026-07-22	2.3100	2.4900	2.300000	2.3800	+1.277%	15,778	-2.941%
2026-07-21	2.2300	2.3700	2.200000	2.3500	+9.302%	35,925	-1.702%
2026-07-20	2.2700	2.3700	2.085000	2.1500	-3.153%	7,670	+7.442%
2026-07-17	2.2100	2.2500	2.210000	2.2200	-1.770%	7,173	+4.054%
2026-07-16	2.2600	2.3250	2.260000	2.2600	0.000%	10,078	+2.212%
2026-07-15	2.2235	2.2950	2.223500	2.2600	+2.262%	4,167	+2.212%
2026-07-14	2.3100	2.3350	2.190100	2.2100	0.000%	14,972	+4.525%
2026-07-13	2.2500	2.2900	2.140000	2.2100	-0.897%	11,890	+4.525%
2026-07-10	2.2400	2.2500	2.220000	2.2300	-0.446%	11,609	+3.587%
2026-07-09	2.4500	2.4500	2.220000	2.2400	-1.754%	11,408	+3.125%
2026-07-08	2.2950	2.2950	2.210000	2.2800	0.000%	4,441	+1.316%
2026-07-07	2.4580	2.4950	2.225000	2.2800	0.000%	12,793	+1.316%
2026-07-06	2.3900	2.3900	2.220000	2.2800	-3.797%	31,060	+1.316%
2026-07-02	2.4200	2.4290	2.370000	2.3700	-0.837%	23,713	-2.532%
2026-07-01	2.4518	2.4518	2.370000	2.3900	0.000%	16,924	-3.347%
2026-06-30	2.4450	2.4450	2.370000	2.3900	0.000%	6,104	-3.347%
2026-06-29	2.4750	2.4750	2.350000	2.3900	0.000%	12,106	-3.347%
2026-06-26	2.4500	2.4600	2.350000	2.3900	-1.240%	14,826	-3.347%
2026-06-25	2.4900	2.5000	2.400000	2.4200	-0.412%	5,953	-4.545%
2026-06-24	2.4700	2.4700	2.420000	2.4300	-2.016%	4,628	-4.938%
2026-06-23	2.5000	2.5200	2.462000	2.4800	0.000%	50,298	-6.855%
2026-06-22	2.6500	2.6500	2.470000	2.4800	-7.116%	56,096	-6.855%
2026-06-18	2.5600	2.7100	2.510000	2.6700	+6.375%	246,829	-13.483%
2026-06-17	2.4600	2.6150	2.460000	2.5100	+0.400%	9,292	-7.968%
2026-06-16	2.6000	2.6700	2.480000	2.5000	-0.794%	76,128	-7.600%
2026-06-15	2.5500	2.6300	2.490000	2.5200	+2.439%	46,431	-8.333%
2026-06-12	2.5100	2.6800	2.460000	2.4600	-0.806%	33,349	-6.098%
2026-06-11	2.5500	2.6170	2.480000	2.4800	-1.195%	13,018	-6.855%
2026-06-10	2.5501	2.6750	2.500000	2.5100	+0.200%	4,809	-7.968%
2026-06-09	2.5500	2.5750	2.500000	2.5050	-0.595%	7,296	-7.784%
2026-06-08	2.5010	2.6700	2.500000	2.5200	+0.800%	14,219	-8.333%
2026-06-05	2.5000	2.5100	2.480000	2.5000	-1.186%	7,441	-7.600%
2026-06-04	2.6525	2.6525	2.460000	2.5300	+0.797%	29,576	-8.696%
2026-06-03	2.4400	2.5250	2.440000	2.5100	-0.397%	9,446	-7.968%
2026-06-02	2.6000	2.6000	2.510000	2.5200	0.000%	13,974	-8.333%
2026-06-01	2.5100	2.6803	2.480000	2.5200	-0.787%	15,062	-8.333%
2026-05-29	2.6450	2.6699	2.530000	2.5400	-3.788%	20,672	-9.055%
2026-05-28	2.6500	2.6500	2.550100	2.6400	+0.380%	8,198	-12.500%
2026-05-27	2.6400	2.7500	2.520000	2.6300	+3.137%	16,201	-12.167%
2026-05-26	2.5600	2.6500	2.467911	2.5500	0.000%	27,782	-9.412%
2026-05-22	2.5600	2.5900	2.510000	2.5500	-0.778%	15,997	-9.412%
2026-05-21	2.5500	2.6299	2.550000	2.5700	-0.772%	9,459	-10.117%
2026-05-20	2.5000	2.6000	2.500000	2.5900	+1.172%	10,040	-10.811%
2026-05-19	2.5000	2.5900	2.420000	2.5600	-1.158%	45,443	-9.766%
2026-05-18	2.7000	2.7700	2.590000	2.5900	-2.632%	15,026	-10.811%
2026-05-15	2.6600	2.6800	2.600000	2.6600	-1.478%	7,439	-13.158%
2026-05-14	2.7000	2.8300	2.690000	2.6999	-0.373%	12,603	-14.441%
2026-05-13	2.7500	2.7500	2.700000	2.7100	0.000%	13,694	-14.760%
2026-05-12	2.7500	2.8185	2.680000	2.7100	+1.498%	9,276	-14.760%
2026-05-11	2.7000	2.7501	2.660000	2.6700	0.000%	11,970	-13.483%
2026-05-08	2.7500	2.8000	2.670000	2.6700	-2.555%	4,649	-13.483%
2026-05-07	2.7500	2.7500	2.690000	2.7400	+0.735%	5,228	-15.693%
2026-05-06	2.7000	2.7500	2.650000	2.7200	+4.215%	9,942	-15.074%
2026-05-05	2.6400	2.7100	2.580000	2.6100	-2.247%	45,844	-11.494%
2026-05-04	2.7000	2.7600	2.660600	2.6700	-1.838%	18,481	-13.483%
2026-05-01	2.7400	2.7400	2.680000	2.7200	+1.873%	7,846	-15.074%
2026-04-30	2.7150	2.7199	2.650000	2.6700	0.000%	22,971	-13.483%
2026-04-29	2.7000	2.7760	2.670000	2.6700	-0.373%	6,328	-13.483%
2026-04-28	2.8000	2.8300	2.680000	2.6800	-1.107%	17,549	-13.806%
2026-04-27	2.7591	2.8228	2.710000	2.7100	+1.308%	61,486	-14.760%
2026-04-24	2.8400	2.8400	2.645000	2.6750	-3.080%	13,167	-13.645%
2026-04-23	2.8300	2.8300	2.700000	2.7600	-1.429%	39,810	-16.304%
2026-04-22	2.7500	2.8001	2.725000	2.8000	+3.321%	36,385	-17.500%
2026-04-21	2.7502	2.8500	2.680000	2.7100	-1.812%	6,126	-14.760%
2026-04-20	2.7000	2.7700	2.700000	2.7600	+3.565%	27,153	-16.304%
2026-04-17	2.7100	2.7750	2.655000	2.6650	-0.929%	5,417	-13.321%
2026-04-16	2.6600	2.7000	2.600000	2.6900	0.000%	7,321	-14.126%
2026-04-15	2.8100	2.8100	2.650000	2.6900	-2.182%	10,058	-14.126%
2026-04-14	2.8000	2.8956	2.730000	2.7500	+0.733%	24,249	-16.000%
2026-04-13	2.9296	2.9296	2.700000	2.7300	-3.656%	33,336	-15.385%
2026-04-10	2.7500	2.8350	2.710000	2.8336	+3.416%	7,052	-18.478%
2026-04-09	2.8123	2.8123	2.665000	2.7400	-2.143%	3,628	-15.693%
2026-04-08	2.7700	2.8500	2.630000	2.8000	+4.478%	50,668	-17.500%
2026-04-07	2.7500	2.7500	2.590000	2.6800	0.000%	36,161	-13.806%
2026-04-06	2.6900	2.8865	2.670000	2.6800	0.000%	5,300	-13.806%
2026-04-02	2.6799	2.7300	2.640000	2.6800	0.000%	13,168	-13.806%
2026-04-01	2.6000	2.6800	2.600000	2.6800	+1.901%	14,770	-13.806%
2026-03-31	2.6000	2.7000	2.600000	2.6300	0.000%	18,576	-12.167%
2026-03-30	2.7499	2.8400	2.600000	2.6300	-5.735%	26,165	-12.167%
2026-03-27	2.6900	2.8700	2.650000	2.7900	+2.198%	27,534	-17.204%
2026-03-26	2.7600	2.8895	2.710000	2.7300	-1.444%	25,204	-15.385%
2026-03-25	2.7100	3.1050	2.580000	2.7700	+2.593%	59,506	-16.606%
2026-03-24	2.8700	3.3450	2.630000	2.7000	-4.769%	143,550	-14.444%
2026-03-23	2.6240	2.8352	2.560000	2.8352	+10.750%	65,485	-18.524%
2026-03-20	2.5800	2.6210	2.450000	2.5600	-2.290%	57,085	-9.766%
2026-03-19	2.6200	2.7050	2.560000	2.6200	0.000%	50,797	-11.832%
2026-03-18	2.6500	2.7700	2.610000	2.6200	-0.380%	16,221	-11.832%
2026-03-17	2.7000	2.7000	2.630000	2.6300	-0.755%	9,457	-12.167%
2026-03-16	2.7500	2.7500	2.640000	2.6500	-1.852%	10,603	-12.830%
2026-03-13	2.7500	2.7500	2.700000	2.7000	+0.372%	3,840	-14.444%
2026-03-12	2.7500	2.8400	2.680000	2.6900	-1.103%	18,216	-14.126%
2026-03-11	2.8000	2.8510	2.710000	2.7200	-1.091%	13,740	-15.074%
2026-03-10	2.7500	2.8550	2.745000	2.7500	-2.135%	39,201	-16.000%
2026-03-09	2.7200	2.8178	2.650000	2.8100	+2.930%	25,623	-17.794%
2026-03-06	2.7300	2.8000	2.700000	2.7300	-0.727%	18,420	-15.385%
2026-03-05	2.7650	2.7800	2.750000	2.7500	-0.722%	3,965	-16.000%
2026-03-04	2.6700	2.8002	2.650000	2.7700	+5.725%	21,976	-16.606%
2026-03-03	2.6700	2.7400	2.610000	2.6200	-3.321%	5,345	-11.832%
2026-03-02	2.7100	2.7950	2.700000	2.7100	0.000%	12,708	-14.760%
2026-02-27	2.8050	2.8500	2.710000	2.7100	-1.812%	4,708	-14.760%
2026-02-26	2.8600	2.9300	2.760000	2.7600	-4.498%	7,357	-16.304%
2026-02-25	2.8000	2.8900	2.725000	2.8900	+5.091%	48,307	-20.069%
2026-02-24	2.7000	2.7900	2.680000	2.7500	+1.852%	15,168	-16.000%
2026-02-23	2.6900	2.7550	2.660300	2.7000	+2.662%	21,031	-14.444%
2026-02-20	2.6500	2.7000	2.630000	2.6300	-0.379%	16,786	-12.167%
2026-02-19	2.6000	2.6750	2.420000	2.6400	+1.538%	39,257	-12.500%
2026-02-18	2.4950	2.6100	2.410000	2.6000	+1.761%	13,582	-11.154%
2026-02-17	2.8200	2.8200	2.330000	2.5550	-26.791%	103,359	-9.589%
2026-02-13	3.5000	3.5000	3.440000	3.4900	+2.047%	5,921	-33.811%
2026-02-12	3.4350	3.4699	3.320100	3.4200	0.000%	7,141	-32.456%
2026-02-11	3.4100	3.4999	3.360000	3.4200	+3.012%	10,196	-32.456%
2026-02-10	3.2900	3.4999	3.270000	3.3200	+0.606%	16,692	-30.422%
2026-02-09	3.2800	3.4707	3.260000	3.3000	+2.804%	6,766	-30.000%
2026-02-06	3.1800	3.6850	3.080000	3.2100	+3.215%	64,453	-28.037%
2026-02-05	3.5900	3.8100	3.070000	3.1100	-15.718%	73,547	-25.723%
2026-02-04	3.7600	3.9100	3.510000	3.6900	-3.150%	25,984	-37.398%
2026-02-03	3.8100	3.9300	3.500000	3.8100	-4.271%	10,991	-39.370%
2026-02-02	4.0363	4.1000	3.850000	3.9800	-2.927%	4,263	-41.960%
2026-01-30	3.8500	4.2199	3.850000	4.1000	+0.244%	3,467	-43.659%
2026-01-29	3.9100	4.0900	3.898100	4.0900	+1.238%	5,314	-43.521%
2026-01-28	3.7000	4.0499	3.652800	4.0400	+2.278%	9,500	-42.822%
2026-01-27	4.0500	4.2058	3.950000	3.9500	-3.659%	3,162	-41.519%
2026-01-26	4.3000	4.5201	4.100000	4.1000	-1.205%	3,937	-43.659%
2026-01-23	4.2400	4.3334	3.980000	4.1500	-3.935%	14,886	-44.337%
2026-01-22	4.4900	4.4900	4.310000	4.3200	-1.595%	18,404	-46.528%
2026-01-21	4.6000	4.6100	4.250200	4.3900	-9.110%	24,311	-47.380%
2026-01-20	4.6100	4.8300	4.540000	4.8300	+2.875%	1,178	-52.174%
2026-01-16	4.6000	4.7700	4.600000	4.6950	+1.185%	6,120	-50.799%
2026-01-15	4.7954	4.8000	4.625000	4.6400	-2.316%	11,146	-50.216%
2026-01-14	4.7300	4.7728	4.430000	4.7500	+4.626%	4,422	-51.368%
2026-01-13	4.8200	4.9600	4.530100	4.5400	-3.609%	28,065	-49.119%
2026-01-12	4.5400	4.8650	4.450000	4.7100	+3.289%	41,100	-50.955%
2026-01-09	4.3600	4.5600	4.323800	4.5600	+5.069%	12,303	-49.342%
2026-01-08	3.9300	4.4405	3.865000	4.3400	+10.433%	39,789	-46.774%
2026-01-07	3.7500	3.9700	3.720000	3.9300	+5.930%	17,725	-41.221%
2026-01-06	3.7200	3.7700	3.680000	3.7100	+0.270%	17,417	-37.736%
2026-01-05	3.5400	3.7400	3.540000	3.7000	+3.064%	4,699	-37.568%
2026-01-02	3.5800	3.5900	3.520000	3.5900	+0.279%	3,501	-35.655%
2025-12-31	3.5000	3.5800	3.470000	3.5800	+1.705%	13,524	-35.475%
2025-12-30	3.3900	3.5479	3.380100	3.5200	+2.475%	12,849	-34.375%
2025-12-29	3.3800	3.5500	3.350000	3.4350	+0.439%	24,954	-32.751%
2025-12-26	3.2000	3.4200	3.200000	3.4200	+6.542%	16,141	-32.456%
2025-12-24	3.2500	3.4599	3.150100	3.2100	+1.262%	1,701	-28.037%
2025-12-23	3.2080	3.2100	3.140000	3.1700	+0.635%	30,540	-27.129%
2025-12-22	3.2465	3.2465	3.150000	3.1500	-1.869%	8,036	-26.667%
2025-12-19	3.1850	3.2500	3.180000	3.2100	+1.905%	8,697	-28.037%
2025-12-18	3.1400	3.1922	3.140000	3.1500	+0.318%	26,152	-26.667%
2025-12-17	3.1400	3.1886	3.120000	3.1400	-1.567%	20,078	-26.433%
2025-12-16	3.1100	3.2400	3.110000	3.1900	-0.313%	11,100	-27.586%
2025-12-15	3.1800	3.3349	3.142500	3.2000	+1.587%	22,191	-27.813%
2025-12-12	3.2114	3.2599	3.145000	3.1500	-2.778%	5,465	-26.667%
2025-12-11	3.2200	3.3499	3.210000	3.2400	-1.818%	14,912	-28.704%
2025-12-10	3.3473	3.3499	3.160000	3.3000	+5.769%	39,653	-30.000%
2025-12-09	3.1700	3.3350	3.060000	3.1200	-2.500%	23,593	-25.962%
2025-12-08	3.4000	3.4000	3.161400	3.2000	-7.781%	41,554	-27.813%
2025-12-05	3.4600	3.4700	3.260100	3.4700	+0.580%	13,437	-33.429%
2025-12-04	3.5000	3.5000	3.450000	3.4500	-1.146%	994	-33.043%
2025-12-03	3.5550	3.5550	3.460000	3.4900	-1.690%	16,035	-33.811%
2025-12-02	3.5000	3.6765	3.420000	3.5500	+1.429%	12,414	-34.930%
2025-12-01	3.6100	3.6561	3.500000	3.5000	-3.448%	8,465	-34.000%
2025-11-28	3.5600	3.7000	3.560000	3.6250	+1.826%	2,819	-36.276%
2025-11-26	3.4500	3.6700	3.450000	3.5600	-2.198%	13,688	-35.112%
2025-11-25	3.5800	3.7000	3.510400	3.6400	-1.087%	26,503	-36.538%
2025-11-24	3.2100	3.6900	3.140000	3.6800	+15.361%	57,291	-37.228%
2025-11-21	3.1315	3.2814	3.075000	3.1900	+2.903%	40,194	-27.586%
2025-11-20	3.1000	3.1370	2.981000	3.1000	+1.639%	17,972	-25.484%
2025-11-19	3.0000	3.0870	2.978000	3.0500	-0.327%	13,033	-24.262%
2025-11-18	2.9100	3.1300	2.910000	3.0600	+3.378%	22,685	-24.510%
2025-11-17	3.1300	3.1590	2.925000	2.9600	-6.625%	42,979	-21.959%
2025-11-14	3.3000	3.3050	3.071300	3.1700	-5.655%	83,468	-27.129%
2025-11-13	3.1900	3.3899	3.150000	3.3600	+19.573%	66,134	-31.250%
2025-11-12	2.9682	3.0500	2.770000	2.8100	-1.748%	54,132	-17.794%
2025-11-11	2.9000	3.0084	2.800000	2.8600	+1.418%	31,690	-19.231%
2025-11-10	2.9200	3.0500	2.820000	2.8200	-4.569%	27,814	-18.085%
2025-11-07	2.8800	3.1500	2.760000	2.9550	+1.546%	59,208	-21.827%
2025-11-06	2.9500	3.0296	2.900000	2.9100	-2.349%	22,508	-20.619%
2025-11-05	2.7600	3.0400	2.760000	2.9800	+9.158%	43,476	-22.483%
2025-11-04	2.7027	2.9143	2.702700	2.7300	0.000%	33,330	-15.385%
2025-11-03	2.7400	2.8200	2.705000	2.7300	+0.183%	23,307	-15.385%
2025-10-31	2.7416	2.7416	2.690000	2.7250	-0.183%	10,906	-15.229%
2025-10-30	2.9464	2.9499	2.710000	2.7300	-2.847%	25,362	-15.385%
2025-10-29	2.8600	3.0000	2.770000	2.8100	-1.748%	52,565	-17.794%
2025-10-28	2.7700	2.9000	2.720000	2.8600	+2.878%	10,929	-19.231%
2025-10-27	2.8583	2.9400	2.700000	2.7800	+2.018%	47,607	-16.906%
2025-10-24	2.6800	3.0800	2.660000	2.7250	+1.301%	166,474	-15.229%
2025-10-23	2.6900	2.6900	2.620100	2.6900	+1.894%	14,349	-14.126%
2025-10-22	2.6700	2.6700	2.590000	2.6400	+0.380%	8,317	-12.500%
2025-10-21	2.6750	2.8775	2.610000	2.6300	-2.455%	33,825	-12.167%
2025-10-20	2.6200	2.7350	2.600000	2.6962	+2.712%	16,631	-14.324%
2025-10-17	2.6700	2.6800	2.600000	2.6250	-2.416%	24,426	-12.000%
2025-10-16	2.6900	2.7650	2.610000	2.6900	-2.182%	17,858	-14.126%
2025-10-15	2.6800	2.7846	2.640000	2.7500	+3.383%	15,951	-16.000%
2025-10-14	2.7200	2.7739	2.650000	2.6600	-2.206%	3,910	-13.158%
2025-10-13	2.6900	2.8424	2.690000	2.7200	+2.256%	8,492	-15.074%
2025-10-10	2.7501	2.9000	2.650100	2.6600	-6.338%	6,903	-13.158%
2025-10-09	2.6700	2.8400	2.670000	2.8400	+5.970%	13,580	-18.662%
2025-10-08	2.7000	2.8011	2.670000	2.6800	-1.107%	13,221	-13.806%
2025-10-07	2.8300	2.8800	2.700000	2.7100	-1.812%	23,253	-14.760%
2025-10-06	2.8800	2.9000	2.760000	2.7600	-2.128%	13,935	-16.304%
2025-10-03	2.9000	2.9200	2.780000	2.8200	+2.545%	16,207	-18.085%
2025-10-02	2.7617	2.8850	2.730000	2.7500	-5.172%	19,256	-16.000%
2025-10-01	2.7700	2.9072	2.760000	2.9000	+1.608%	10,271	-20.345%
2025-09-30	2.7400	2.9100	2.740000	2.8541	-1.921%	6,225	-19.064%
2025-09-29	2.9300	2.9300	2.760000	2.9100	+1.042%	3,167	-20.619%
2025-09-26	2.9665	2.9900	2.870000	2.8800	-3.556%	13,672	-19.792%
2025-09-25	2.9800	2.9901	2.930000	2.9862	-2.092%	6,689	-22.644%
2025-09-24	3.1000	3.2000	2.930000	3.0500	-2.587%	15,289	-24.262%
2025-09-23	3.2999	3.2999	2.970000	3.1310	+3.333%	2,385	-26.222%
2025-09-22	3.1500	3.1500	3.000000	3.0300	-2.885%	1,747	-23.762%
2025-09-19	3.2800	3.2800	3.020000	3.1200	-4.000%	5,789	-25.962%
2025-09-18	3.0400	3.3750	3.010000	3.2500	+7.973%	6,994	-28.923%
2025-09-17	2.8900	3.1700	2.890000	3.0100	-3.957%	5,541	-23.256%
2025-09-16	3.2100	3.2100	3.110000	3.1340	-2.972%	4,903	-26.292%
2025-09-15	3.4500	3.4500	3.220000	3.2300	-7.714%	6,451	-28.483%
2025-09-12	3.5450	3.5750	3.440000	3.5000	-2.507%	2,276	-34.000%
2025-09-11	3.3600	3.8699	3.360000	3.5900	+6.528%	12,150	-35.655%
2025-09-10	3.3200	3.4000	3.320000	3.3700	+2.744%	5,615	-31.454%
2025-09-09	3.4000	3.4000	3.280000	3.2800	-3.812%	4,286	-29.573%
2025-09-08	3.8300	3.8300	3.400000	3.4100	-5.278%	21,585	-32.258%
2025-09-05	3.9335	3.9335	3.600000	3.6000	-5.512%	5,033	-35.833%
2025-09-04	3.7350	3.8100	3.735000	3.8100	+4.959%	1,536	-39.370%
2025-09-03	3.6300	3.6300	3.630000	3.6300	0.000%	522	-36.364%
2025-09-02	3.6300	3.6300	3.630000	3.6300	-7.161%	815	-36.364%
2025-08-29	3.9100	3.9100	3.910000	3.9100	+4.826%	1	-40.921%
2025-08-28	3.6116	3.7834	3.611600	3.7300	+4.190%	3,252	-38.070%
2025-08-27	3.7400	3.8500	3.580000	3.5800	-2.452%	8,515	-35.475%
2025-08-26	3.9317	3.9317	3.670000	3.6700	-6.971%	21,349	-37.057%
2025-08-25	3.9000	3.9746	3.900000	3.9450	-0.879%	12,869	-41.445%
2025-08-22	4.0315	4.0315	3.960000	3.9800	+0.416%	1,379	-41.960%
2025-08-21	3.8600	3.9635	3.860000	3.9635	-0.913%	1,528	-41.718%
2025-08-20	3.8534	4.0000	3.850000	4.0000	+3.896%	8,072	-42.250%
2025-08-19	3.8500	3.8700	3.850000	3.8500	-0.259%	955	-40.000%
2025-08-18	3.8501	3.8779	3.850100	3.8600	+0.521%	2,363	-40.155%
2025-08-15	3.8500	3.8700	3.800000	3.8400	+1.857%	5,915	-39.844%
2025-08-14	3.7700	3.7700	3.770000	3.7700	0.000%	279	-38.727%
2025-08-13	3.7900	3.9000	3.770000	3.7700	-1.309%	3,411	-38.727%
2025-08-12	3.7300	3.8200	3.730000	3.8200	+3.243%	461	-39.529%
2025-08-11	3.6200	3.8300	3.620000	3.7000	-0.113%	8,985	-37.568%
2025-08-08	3.6500	3.7042	3.642000	3.7042	+0.114%	1,992	-37.638%
2025-08-07	3.7700	3.7700	3.700000	3.7000	+1.093%	820	-37.568%
2025-08-06	3.7300	3.7700	3.660000	3.6600	0.000%	1,543	-36.885%
2025-08-05	3.6100	3.6800	3.610000	3.6600	+0.274%	2,393	-36.885%
2025-08-04	3.6100	3.7300	3.610000	3.6500	+1.108%	2,623	-36.712%
2025-08-01	3.6200	3.6200	3.610000	3.6100	-0.551%	484	-36.011%
2025-07-31	3.6900	3.8000	3.630000	3.6300	0.000%	1,492	-36.364%
2025-07-30	3.7900	3.8000	3.620000	3.6300	-4.474%	4,380	-36.364%
2025-07-29	3.6300	3.8000	3.610100	3.8000	+5.556%	6,608	-39.211%
2025-07-28	3.6000	3.6000	3.600000	3.6000	-0.550%	564	-35.833%
2025-07-25	3.5900	3.6600	3.580000	3.6199	-0.825%	1,682	-36.186%
2025-07-24	3.5300	3.6500	3.530000	3.6500	0.000%	1,837	-36.712%
2025-07-23	3.4701	3.6662	3.470100	3.6500	+5.187%	3,931	-36.712%
2025-07-22	3.3600	3.7000	3.360000	3.4700	+3.274%	10,771	-33.429%
2025-07-21	3.3400	3.4800	3.340000	3.3600	-3.725%	6,591	-31.250%
2025-07-18	3.4201	3.4900	3.340000	3.4900	+2.346%	2,140	-33.811%
2025-07-17	3.5700	3.5800	3.410000	3.4100	-0.583%	2,793	-32.258%
2025-07-16	3.4200	3.5700	3.420000	3.4300	+0.292%	1,758	-32.653%
2025-07-15	3.4000	3.5300	3.400000	3.4200	+0.588%	2,261	-32.456%
2025-07-14	3.4000	3.5100	3.380000	3.4000	-2.579%	4,009	-32.059%
2025-07-11	3.3401	3.4900	3.340100	3.4900	-0.286%	2,585	-33.811%
2025-07-10	3.3300	3.5000	3.330000	3.5000	+2.184%	5,184	-34.000%
2025-07-09	3.4989	3.4989	3.340000	3.4252	+3.169%	831	-32.559%
2025-07-08	3.4200	3.4800	3.320000	3.3200	0.000%	5,738	-30.422%
2025-07-07	3.2600	3.4100	3.230000	3.3200	+2.154%	11,463	-30.422%
2025-07-03	3.3182	3.3182	3.250000	3.2500	+1.246%	1,042	-28.923%
2025-07-02	3.2200	3.3975	3.210000	3.2100	-1.534%	13,476	-28.037%
2025-07-01	3.2800	3.4000	3.260000	3.2600	-0.610%	1,157	-29.141%
2025-06-30	3.3400	3.3400	3.250000	3.2800	+1.863%	1,900	-29.573%
2025-06-27	3.4700	3.4700	3.220000	3.2200	-6.936%	25,168	-28.261%
2025-06-26	3.4450	3.4900	3.435000	3.4600	+1.466%	3,739	-33.237%
2025-06-25	3.4800	3.4800	3.400000	3.4100	+0.294%	2,244	-32.258%
2025-06-24	3.3400	3.4673	3.340000	3.4000	+2.102%	4,810	-32.059%
2025-06-23	3.3300	3.3300	3.330000	3.3300	+0.604%	1,803	-30.631%
2025-06-20	3.4406	3.4900	3.310000	3.3100	-4.611%	10,288	-30.211%
2025-06-18	3.4532	3.4700	3.410000	3.4700	+1.462%	3,426	-33.429%
2025-06-17	3.4450	3.4450	3.420000	3.4200	-1.156%	4,501	-32.456%
2025-06-16	3.4000	3.5200	3.400000	3.4600	+1.170%	4,390	-33.237%
2025-06-13	3.4200	3.4600	3.420000	3.4200	-0.581%	783	-32.456%
2025-06-12	3.4600	3.4600	3.430000	3.4400	+0.585%	5,021	-32.849%
2025-06-11	3.4900	3.4900	3.420000	3.4200	-0.870%	2,104	-32.456%
2025-06-10	3.4200	3.5000	3.420000	3.4500	+0.877%	3,007	-33.043%
2025-06-09	3.3600	3.4500	3.360000	3.4200	-0.146%	2,728	-32.456%
2025-06-06	3.3000	3.4694	3.300000	3.4250	+0.440%	3,089	-32.555%
2025-06-05	3.4100	3.4100	3.410000	3.4100	-0.292%	417	-32.258%
2025-06-04	3.3900	3.4200	3.390000	3.4200	+2.395%	1,284	-32.456%
2025-06-03	3.3000	3.4000	3.299900	3.3400	+0.228%	3,749	-30.838%
2025-06-02	3.2600	3.3324	3.260000	3.3324	+0.373%	505	-30.681%
2025-05-30	3.2700	3.4414	3.200000	3.3200	-1.190%	16,911	-30.422%
2025-05-29	3.2600	3.3600	3.260000	3.3600	+1.523%	3,215	-31.250%
2025-05-28	3.3230	3.3600	3.305000	3.3096	+0.291%	2,918	-30.203%
2025-05-27	3.2700	3.3701	3.270000	3.3000	-1.493%	2,691	-30.000%
2025-05-23	3.3000	3.3500	3.300000	3.3500	+0.299%	1,529	-31.045%
2025-05-22	3.3000	3.3400	3.300000	3.3400	+1.212%	1,421	-30.838%
2025-05-21	3.3000	3.3000	3.291400	3.3000	+0.610%	7,516	-30.000%
2025-05-20	3.2800	3.3399	3.280000	3.2800	-0.906%	6,858	-29.573%
2025-05-19	3.3300	3.3300	3.250000	3.3100	+1.846%	2,436	-30.211%
2025-05-16	3.2100	3.2912	3.210000	3.2500	-1.515%	4,256	-28.923%
2025-05-15	3.2929	3.3000	3.270000	3.3000	+2.167%	5,501	-30.000%
2025-05-14	3.2100	3.3000	3.210000	3.2300	-2.121%	15,575	-28.483%
2025-05-13	3.3400	3.3400	3.280000	3.3000	+2.484%	6,244	-30.000%
2025-05-12	3.2700	3.3300	3.220000	3.2200	-0.310%	6,510	-28.261%
2025-05-09	3.2000	3.4200	3.200000	3.2300	+1.893%	7,849	-28.483%
2025-05-08	2.8900	3.1700	2.850000	3.1700	+10.839%	26,055	-27.129%
2025-05-07	2.7500	2.9700	2.750000	2.8600	+5.926%	7,494	-19.231%
2025-05-06	2.7080	2.9000	2.690000	2.7000	-3.915%	15,235	-14.444%
2025-05-05	2.9200	2.9500	2.720000	2.8100	-4.920%	14,272	-17.794%
2025-05-02	3.1300	3.1300	2.780000	2.9554	-1.487%	24,245	-21.838%
2025-05-01	3.0000	3.2300	2.930000	3.0000	0.000%	16,239	-23.000%
2025-04-30	3.0000	3.3700	2.950100	3.0000	-3.069%	54,506	-23.000%
2025-04-29	3.1000	3.3100	2.970000	3.0950	+0.162%	32,622	-25.363%
2025-04-28	3.0400	3.4500	2.930000	3.0900	+1.478%	66,768	-25.243%
2025-04-25	2.9100	3.1000	2.910000	3.0450	+5.363%	33,419	-24.138%
2025-04-24	2.8100	3.1376	2.790000	2.8900	+6.250%	21,132	-20.069%
2025-04-23	2.7000	2.8800	2.650000	2.7200	+3.817%	23,093	-15.074%
2025-04-22	2.6300	2.8100	2.610000	2.6200	+0.383%	14,645	-11.832%
2025-04-21	2.7500	3.2000	2.570000	2.6100	-5.973%	23,106	-11.494%
2025-04-17	2.8900	3.1500	2.700000	2.7758	+0.938%	22,262	-16.781%
2025-04-16	2.8500	3.1600	2.750000	2.7500	-2.482%	8,868	-16.000%
2025-04-15	3.2500	3.2500	2.819500	2.8200	-7.237%	6,066	-18.085%
2025-04-14	3.0200	3.2900	2.860000	3.0400	+3.051%	38,449	-24.013%
2025-04-11	3.3400	3.3400	2.840000	2.9500	-1.811%	15,900	-21.695%
2025-04-10	2.8900	3.3000	2.890000	3.0044	+6.918%	16,169	-23.113%
2025-04-09	3.0000	3.1600	2.770000	2.8100	-6.020%	9,930	-17.794%
2025-04-08	3.1800	3.2200	2.990000	2.9900	-4.167%	6,713	-22.742%
2025-04-07	3.2500	3.2500	3.120000	3.1200	-5.740%	12,653	-25.962%
2025-04-04	3.3600	3.4100	3.300000	3.3100	-2.933%	17,927	-30.211%
2025-04-03	3.5300	3.5300	3.390100	3.4100	-1.159%	2,634	-32.258%
2025-04-02	3.4900	3.5500	3.450000	3.4500	-1.989%	2,330	-33.043%
2025-04-01	3.6150	3.6150	3.497400	3.5200	+2.326%	2,510	-34.375%
2025-03-31	3.5500	3.5500	3.440000	3.4400	-1.714%	7,521	-32.849%
2025-03-28	3.4300	3.5000	3.430000	3.5000	+1.449%	10,494	-34.000%
2025-03-27	3.5042	3.5042	3.450000	3.4500	-1.429%	18,000	-33.043%
2025-03-26	3.6322	3.6350	3.500000	3.5000	-2.507%	3,324	-34.000%
2025-03-25	3.6600	3.6750	3.580000	3.5900	-2.710%	3,864	-35.655%
2025-03-24	3.9200	3.9200	3.690000	3.6900	-5.141%	2,806	-37.398%
2025-03-21	3.6900	3.9000	3.600000	3.8900	+7.756%	4,557	-40.617%
2025-03-20	3.5900	3.8100	3.590000	3.6100	-2.432%	2,395	-36.011%
2025-03-19	3.6000	3.7800	3.520000	3.7000	+4.816%	7,399	-37.568%
2025-03-18	3.4990	3.7100	3.470000	3.5300	+1.729%	54,775	-34.561%
2025-03-17	3.4701	3.4985	3.470000	3.4700	-0.857%	5,550	-33.429%
2025-03-14	3.4669	3.5000	3.465000	3.5000	-2.235%	6,979	-34.000%
2025-03-13	3.5200	3.6100	3.380000	3.5800	+4.985%	12,098	-35.475%
2025-03-12	3.2800	3.4400	3.280000	3.4100	+3.963%	19,440	-32.258%
2025-03-11	3.8300	3.8300	3.270000	3.2800	-13.911%	24,592	-29.573%
2025-03-10	3.8029	3.8200	3.800000	3.8100	-0.652%	2,659	-39.370%
2025-03-07	3.8200	3.8900	3.820000	3.8350	+0.393%	3,005	-39.765%
2025-03-06	3.7520	3.8800	3.752000	3.8200	-1.546%	1,901	-39.529%
2025-03-05	3.6700	4.0100	3.670000	3.8800	+6.301%	9,282	-40.464%
2025-03-04	3.9500	4.0300	3.650000	3.6500	-7.595%	26,472	-36.712%
2025-03-03	3.9600	4.0400	3.950000	3.9500	-1.003%	2,721	-41.519%
2025-02-27	4.1600	4.1600	3.990000	3.9900	-4.087%	658	-42.105%
2025-02-26	4.0600	4.1600	4.060000	4.1600	0.000%	929	-44.471%
2025-02-25	4.1600	4.1600	4.160000	4.1600	+4.000%	1,366	-44.471%
2025-02-24	4.0000	4.0100	4.000000	4.0000	-1.122%	1,879	-42.250%
2025-02-21	4.0900	4.1400	4.020000	4.0454	-2.520%	5,319	-42.898%
2025-02-20	4.1300	4.1500	4.080000	4.1500	0.000%	3,268	-44.337%
2025-02-19	4.1400	4.1900	4.090000	4.1500	-0.718%	5,014	-44.337%
2025-02-18	4.1000	4.1800	4.100000	4.1800	+0.723%	3,162	-44.737%
2025-02-14	4.2499	4.2499	4.140000	4.1500	-2.353%	6,957	-44.337%
2025-02-13	4.1100	4.2500	4.080000	4.2500	+2.410%	6,228	-45.647%
2025-02-12	4.1500	4.2600	4.120000	4.1500	0.000%	12,605	-44.337%
2025-02-11	4.1685	4.1920	4.125000	4.1500	-1.425%	3,867	-44.337%
2025-02-10	4.3111	4.3111	4.125000	4.2100	+0.238%	6,518	-45.131%