Dark

NDLS
Noodles & Company Class A
stock NASDAQ

Market Open

Jul 24, 2026 2:05:07 PM EDT

15.90USD+28.704%(+3.55)338,269

13.41Bid 18.23Ask 4.82Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

15.22USD+23.239%(+2.87)13,349

After-hours

Jul 23, 2026 4:57:30 PM EDT

12.88USD+1.338%(+0.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	15.0000	16.4600	15.0000	15.9000	+28.745%	338,269	0.000%
2026-07-23	12.5500	12.7700	12.1200	12.3500	-2.372%	47,539	+28.745%
2026-07-22	12.0000	12.8200	12.0000	12.6500	+6.124%	58,937	+25.692%
2026-07-21	11.1600	12.0800	11.1600	11.9200	+9.660%	39,326	+33.389%
2026-07-20	11.0000	11.3700	10.7800	10.8700	-2.160%	28,208	+46.274%
2026-07-17	11.6000	12.0100	11.1100	11.1100	-3.391%	17,744	+43.114%
2026-07-16	11.5400	11.8200	11.4200	11.5000	-1.118%	31,163	+38.261%
2026-07-15	11.8300	12.2400	11.3300	11.6300	-2.104%	17,228	+36.715%
2026-07-14	12.6750	12.9200	11.7350	11.8800	-5.564%	44,273	+33.838%
2026-07-13	12.5000	12.8400	12.3600	12.5800	+0.399%	24,037	+26.391%
2026-07-10	12.1800	12.9399	11.7600	12.5300	+3.983%	27,934	+26.895%
2026-07-09	11.9300	12.5700	11.6700	12.0500	+0.250%	30,911	+31.950%
2026-07-08	12.9000	12.9000	11.6300	12.0200	-6.894%	55,508	+32.280%
2026-07-07	13.6900	13.8900	12.3636	12.9100	-6.177%	36,183	+23.160%
2026-07-06	14.5100	14.9900	13.6350	13.7600	-5.038%	26,902	+15.552%
2026-07-02	15.9900	16.1000	14.1200	14.4900	-8.291%	33,127	+9.731%
2026-07-01	15.0000	15.8599	15.0000	15.8000	+5.686%	27,976	+0.633%
2026-06-30	15.0000	15.1190	14.6050	14.9500	-1.903%	16,206	+6.355%
2026-06-29	15.6900	15.6900	14.7100	15.2400	-2.868%	47,008	+4.331%
2026-06-26	15.3399	15.9800	14.6900	15.6900	+5.231%	106,954	+1.338%
2026-06-25	14.9300	15.2999	14.7601	14.9100	+0.675%	46,786	+6.640%
2026-06-24	13.8800	15.4200	13.8800	14.8100	+8.339%	80,513	+7.360%
2026-06-23	13.5000	13.9100	13.5000	13.6700	-0.509%	15,757	+16.313%
2026-06-22	13.9750	14.0200	13.2187	13.7400	-1.576%	19,223	+15.721%
2026-06-18	13.2700	14.5000	13.2700	13.9600	+4.024%	34,305	+13.897%
2026-06-17	13.2900	13.7600	12.8300	13.4200	-0.445%	19,871	+18.480%
2026-06-16	13.7400	13.8900	13.1950	13.4800	-2.460%	27,836	+17.953%
2026-06-15	14.5000	14.5000	13.5100	13.8200	-3.153%	19,904	+15.051%
2026-06-12	14.2500	14.5000	14.0000	14.2700	+0.211%	48,029	+11.423%
2026-06-11	13.7000	14.4500	13.7000	14.2400	+4.552%	55,948	+11.657%
2026-06-10	13.3300	13.9500	13.3300	13.6200	+2.099%	31,472	+16.740%
2026-06-09	12.9400	13.3400	12.8450	13.3400	+5.039%	13,209	+19.190%
2026-06-08	12.5100	13.7600	12.5100	12.7000	+3.252%	26,054	+25.197%
2026-06-05	13.0700	13.2300	12.1700	12.3000	-5.891%	40,995	+29.268%
2026-06-04	12.8800	13.7500	11.7150	13.0700	+1.475%	33,845	+21.653%
2026-06-03	13.1200	13.2800	12.4050	12.8800	-3.012%	30,290	+23.447%
2026-06-02	12.4500	13.5600	12.4500	13.2800	+4.075%	28,542	+19.729%
2026-06-01	12.5000	13.1800	12.2100	12.7600	+1.270%	36,720	+24.608%
2026-05-29	11.4800	12.6000	11.0200	12.6000	+9.756%	35,575	+26.190%
2026-05-28	11.1300	11.5900	10.6000	11.4800	+3.517%	41,046	+38.502%
2026-05-27	11.4400	11.6034	10.9600	11.0900	-2.291%	30,169	+43.372%
2026-05-26	10.6700	12.2000	10.6200	11.3500	+6.573%	53,027	+40.088%
2026-05-22	11.3000	11.4000	10.6000	10.6500	-4.054%	30,546	+49.296%
2026-05-21	11.0600	11.3500	10.8293	11.1000	-0.716%	34,530	+43.243%
2026-05-20	11.8200	11.9400	10.9600	11.1800	-5.415%	42,597	+42.218%
2026-05-19	12.4000	12.5900	11.6400	11.8200	-5.213%	71,976	+34.518%
2026-05-18	12.5500	12.9900	12.0100	12.4700	-0.953%	45,445	+27.506%
2026-05-15	12.3600	12.6900	12.0600	12.5900	+0.801%	19,086	+26.291%
2026-05-14	12.8400	12.8400	12.2350	12.4900	-1.885%	18,484	+27.302%
2026-05-13	12.9400	13.0625	12.5100	12.7300	-1.699%	30,151	+24.902%
2026-05-12	12.1000	13.3900	11.9750	12.9500	+7.469%	84,375	+22.780%
2026-05-11	12.5400	12.6199	11.8000	12.0500	-4.893%	98,788	+31.950%
2026-05-08	12.2000	12.7900	11.2500	12.6700	+5.583%	82,504	+25.493%
2026-05-07	13.4900	13.9500	11.2250	12.0000	+6.007%	217,540	+32.500%
2026-05-06	11.1000	11.6000	10.6300	11.3200	+1.207%	112,842	+40.459%
2026-05-05	12.9100	13.0000	11.0000	11.1850	-12.719%	108,268	+42.155%
2026-05-04	12.7700	13.2350	12.6400	12.8150	+1.384%	56,382	+24.073%
2026-05-01	12.7300	13.1600	12.4100	12.6400	-0.158%	31,406	+25.791%
2026-04-30	12.0000	12.7500	11.9400	12.6600	+4.715%	40,225	+25.592%
2026-04-29	11.6700	12.3400	11.6700	12.0900	+3.599%	55,445	+31.514%
2026-04-28	11.4800	11.8400	10.8600	11.6700	+1.567%	73,649	+36.247%
2026-04-27	11.4200	12.1100	11.1400	11.4900	+1.592%	51,271	+38.381%
2026-04-24	9.8600	11.5000	9.8600	11.3100	+14.532%	71,368	+40.584%
2026-04-23	10.5500	10.5600	9.6200	9.8750	-6.398%	30,260	+61.013%
2026-04-22	9.8600	10.6200	9.4100	10.5500	+7.543%	82,185	+50.711%
2026-04-21	9.5400	9.8600	9.4000	9.8100	+3.263%	62,973	+62.080%
2026-04-20	9.2500	9.5000	8.8700	9.5000	+3.712%	69,330	+67.368%
2026-04-17	8.6900	9.3000	8.6400	9.1600	+7.260%	33,681	+73.581%
2026-04-16	8.5400	8.5501	8.2700	8.5400	+0.235%	37,208	+86.183%
2026-04-15	8.4000	8.6999	8.2502	8.5200	+1.308%	36,477	+86.620%
2026-04-14	8.3800	8.7100	8.2050	8.4100	+0.238%	49,908	+89.061%
2026-04-13	8.0800	8.4500	8.0300	8.3900	+3.644%	23,200	+89.511%
2026-04-10	8.2400	8.2400	7.8900	8.0950	-1.760%	91,065	+96.418%
2026-04-09	8.1000	8.2950	7.9800	8.2400	+1.603%	26,320	+92.961%
2026-04-08	8.2100	8.5600	7.9000	8.1100	+0.996%	39,945	+96.054%
2026-04-07	8.1500	8.2500	7.8100	8.0300	-3.253%	31,224	+98.007%
2026-04-06	8.5500	8.5880	8.1900	8.3000	-2.696%	61,645	+91.566%
2026-04-02	8.6500	8.6500	8.2600	8.5300	-3.616%	104,499	+86.401%
2026-04-01	8.6600	9.3500	8.4200	8.8500	+3.509%	98,524	+79.661%
2026-03-31	8.6100	8.7500	8.3250	8.5500	-0.697%	47,650	+85.965%
2026-03-30	9.2000	9.5800	8.4100	8.6100	-6.413%	108,856	+84.669%
2026-03-27	9.4100	9.8100	8.5500	9.2000	-2.439%	203,029	+72.826%
2026-03-26	7.5000	9.9500	7.4400	9.4300	+55.611%	1,672,339	+68.611%
2026-03-25	6.5500	6.8300	6.0000	6.0600	-7.481%	122,171	+162.376%
2026-03-24	6.5150	6.8700	6.3500	6.5500	+4.134%	39,941	+142.748%
2026-03-23	6.2700	6.5050	6.2300	6.2900	+2.443%	8,822	+152.782%
2026-03-20	6.5800	6.7300	6.1400	6.1400	-7.391%	61,421	+158.958%
2026-03-19	6.5700	6.7900	6.4507	6.6300	-0.897%	35,522	+139.819%
2026-03-18	6.5700	6.8199	6.5000	6.6900	+0.602%	39,660	+137.668%
2026-03-17	6.2700	6.8000	6.2430	6.6500	+6.061%	51,606	+139.098%
2026-03-16	6.1600	6.5750	6.1000	6.2700	+2.619%	43,710	+153.589%
2026-03-13	6.2900	6.2915	6.1000	6.1100	+1.664%	15,788	+160.229%
2026-03-12	6.0000	6.2630	6.0000	6.0100	-0.166%	19,796	+164.559%
2026-03-11	6.0100	6.1500	5.9375	6.0200	+0.333%	41,062	+164.120%
2026-03-10	5.9600	6.5000	5.8950	6.0000	0.000%	118,018	+165.000%
2026-03-09	5.8900	6.0900	5.7000	6.0000	+0.167%	26,899	+165.000%
2026-03-06	5.8600	6.1600	5.7925	5.9900	+1.698%	27,404	+165.442%
2026-03-05	6.5400	6.6800	5.8700	5.8900	-11.161%	38,873	+169.949%
2026-03-04	6.2900	7.0897	6.2800	6.6300	+5.573%	98,942	+139.819%
2026-03-03	6.2800	6.3842	5.9600	6.2800	+0.080%	94,724	+153.185%
2026-03-02	5.7100	6.4000	5.6601	6.2750	+6.899%	75,792	+153.386%
2026-02-27	5.4500	5.9400	5.4500	5.8700	+5.197%	64,396	+170.869%
2026-02-26	5.3800	5.6500	5.2600	5.5800	+2.385%	43,161	+184.946%
2026-02-25	5.4100	5.7600	5.4100	5.4500	+2.060%	49,399	+191.743%
2026-02-24	5.2000	5.7667	5.1901	5.3400	+3.288%	64,400	+197.753%
2026-02-23	5.1900	5.6400	5.0201	5.1700	-1.336%	119,985	+207.544%
2026-02-20	4.4100	5.4394	4.3175	5.2400	+15.929%	125,551	+203.435%
2026-02-19	3.9300	4.5600	3.8004	4.5200	+15.897%	132,687	+251.770%
2026-02-18	3.9400	4.3710	3.5700	3.9000	-1.535%	171,834	+307.692%
2026-02-17	4.3992	4.4000	3.8408	3.9608	+0.630%	38,319	+301.434%
2026-02-13	3.9120	4.0880	3.8528	3.9360	-1.600%	36,328	+303.963%
2026-02-12	4.0016	4.3992	3.7600	4.0000	+2.881%	45,271	+297.500%
2026-02-11	4.1600	4.1600	3.8640	3.8880	-4.725%	54,383	+308.951%
2026-02-10	4.4240	4.4240	4.0728	4.0808	-7.255%	50,976	+289.629%
2026-02-09	4.5336	4.6384	4.1600	4.4000	-1.328%	43,183	+261.364%
2026-02-06	4.5600	4.8648	4.4592	4.4592	+1.327%	23,610	+256.566%
2026-02-05	4.9520	4.9520	4.4000	4.4008	-14.740%	75,198	+261.298%
2026-02-04	5.2704	5.2704	5.1200	5.1616	-0.784%	28,710	+208.044%
2026-02-03	5.2080	5.4400	5.1280	5.2024	-2.940%	24,053	+205.628%
2026-02-02	5.3600	5.5416	5.1200	5.3600	+1.362%	29,832	+196.642%
2026-01-30	5.6000	5.6400	5.2080	5.2880	-5.124%	21,638	+200.681%
2026-01-29	5.6800	5.8232	5.4400	5.5736	-1.177%	32,845	+185.273%
2026-01-28	6.1208	6.1208	5.6400	5.6400	-7.273%	29,367	+181.915%
2026-01-27	5.9280	6.4208	5.8680	6.0824	+2.605%	17,227	+161.410%
2026-01-26	6.1624	6.3120	5.7176	5.9280	-4.040%	18,708	+168.219%
2026-01-23	6.3200	6.5592	6.1200	6.1776	-1.000%	21,313	+157.382%
2026-01-22	6.5280	6.6584	6.2400	6.2400	-2.500%	33,782	+154.808%
2026-01-21	6.2960	6.5296	6.0824	6.4000	+1.458%	20,622	+148.438%
2026-01-20	6.8800	6.9360	6.2624	6.3080	-7.235%	21,111	+152.061%
2026-01-16	6.4064	6.9520	6.4064	6.8000	+1.347%	14,568	+133.824%
2026-01-15	6.5920	6.8064	6.4000	6.7096	+1.048%	25,643	+136.974%
2026-01-14	6.4800	6.7696	6.4000	6.6400	+3.620%	32,840	+139.458%
2026-01-13	6.8800	6.8928	6.4000	6.4080	-6.871%	36,916	+148.127%
2026-01-12	6.5600	7.1360	6.4160	6.8808	+14.604%	107,592	+131.078%
2026-01-09	6.2400	6.2656	5.8440	6.0040	-4.004%	23,340	+164.823%
2026-01-08	6.2400	6.4608	6.1600	6.2544	-1.363%	25,758	+154.221%
2026-01-07	6.1600	6.4688	5.9208	6.3408	+4.827%	72,231	+150.757%
2026-01-06	6.0000	6.1600	5.8800	6.0488	+1.476%	19,515	+162.862%
2026-01-05	5.8800	6.1840	5.4896	5.9608	+0.553%	35,131	+166.743%
2026-01-02	5.6800	6.0360	5.6000	5.9280	+4.958%	40,367	+168.219%
2025-12-31	5.5176	5.9200	5.3680	5.6480	+1.964%	29,388	+181.516%
2025-12-30	5.4880	5.6032	5.2328	5.5392	+0.992%	49,720	+187.045%
2025-12-29	5.5536	5.9200	5.4400	5.4848	-3.068%	57,504	+189.892%
2025-12-26	5.2000	5.7528	5.1496	5.6584	+8.632%	75,993	+180.998%
2025-12-24	4.9600	5.2296	4.8800	5.2088	+3.185%	26,094	+205.253%
2025-12-23	5.0696	5.2480	4.9120	5.0480	+0.960%	82,299	+214.976%
2025-12-22	5.2240	5.3600	4.9600	5.0000	-4.390%	128,316	+218.000%
2025-12-19	5.0016	5.5920	5.0016	5.2296	+3.762%	82,567	+204.039%
2025-12-18	5.1200	5.6000	5.0400	5.0400	+1.958%	97,672	+215.476%
2025-12-17	5.2800	6.4000	4.7984	4.9432	-0.339%	183,095	+221.654%
2025-12-16	5.5200	5.8400	4.9200	4.9600	-8.716%	106,011	+220.565%
2025-12-15	6.0000	6.3568	5.2800	5.4336	-6.959%	73,257	+192.624%
2025-12-12	6.4000	6.4880	5.7272	5.8400	-8.647%	78,838	+172.260%
2025-12-11	6.4320	6.8776	6.3928	6.3928	-2.466%	35,619	+148.717%
2025-12-10	6.8000	7.0040	6.1160	6.5544	-5.654%	106,377	+142.585%
2025-12-09	7.4400	7.9312	6.8344	6.9472	-6.129%	248,536	+128.869%
2025-12-08	7.8400	8.3200	7.3680	7.4008	-5.428%	49,159	+114.842%
2025-12-05	7.4400	8.6400	7.2800	7.8256	+3.942%	73,074	+103.179%
2025-12-04	7.4560	7.7976	6.9600	7.5288	-0.926%	51,793	+111.189%
2025-12-03	6.2872	7.7200	6.1608	7.5992	+18.441%	198,625	+109.233%
2025-12-02	6.1080	6.8000	5.8800	6.4160	+11.389%	88,905	+147.818%
2025-12-01	5.5200	6.2632	5.3600	5.7600	+2.593%	163,084	+176.042%
2025-11-28	5.6400	5.9192	5.5248	5.6144	-3.837%	11,123	+183.200%
2025-11-26	5.7472	5.9192	5.6008	5.8384	+2.919%	71,497	+172.335%
2025-11-25	5.5080	5.7096	5.1840	5.6728	+8.558%	38,785	+180.285%
2025-11-24	4.8800	5.5120	4.8400	5.2256	+7.082%	84,044	+204.271%
2025-11-21	5.1200	5.3120	4.8416	4.8800	-4.163%	30,798	+225.820%
2025-11-20	5.2480	5.3600	5.0368	5.0920	-2.646%	40,678	+212.255%
2025-11-19	5.2000	5.3600	5.1128	5.2304	-1.164%	36,627	+203.992%
2025-11-18	5.2072	5.4800	5.1992	5.2920	-1.047%	28,573	+200.454%
2025-11-17	5.6160	5.9192	5.2800	5.3480	-7.179%	67,922	+197.307%
2025-11-14	5.7952	5.8672	5.5224	5.7616	-1.813%	65,352	+175.965%
2025-11-13	5.9320	6.1392	5.7520	5.8680	-1.517%	18,247	+170.961%
2025-11-12	6.0800	6.1152	5.7200	5.9584	-1.481%	27,249	+166.850%
2025-11-11	5.4400	6.0480	5.3952	6.0480	+7.386%	25,931	+162.897%
2025-11-10	5.7416	5.8000	5.4080	5.6320	-0.929%	59,072	+182.315%
2025-11-07	5.7760	5.9992	5.4400	5.6848	-4.911%	77,577	+179.693%
2025-11-06	6.1920	6.4000	5.6008	5.9784	+13.330%	103,705	+165.957%
2025-11-05	5.3600	5.8160	5.2000	5.2752	-3.526%	79,477	+201.410%
2025-11-04	5.3552	5.5624	5.2704	5.4680	-0.827%	20,227	+190.783%
2025-11-03	5.2960	5.5992	5.2088	5.5136	+5.738%	18,870	+188.378%
2025-10-31	5.4848	5.7280	5.0440	5.2144	-7.782%	101,794	+204.925%
2025-10-30	5.7120	6.0808	5.3696	5.6544	-1.615%	79,067	+181.197%
2025-10-29	5.9408	6.2392	5.6360	5.7472	-5.845%	45,283	+176.656%
2025-10-28	5.6808	6.5600	5.6800	6.1040	+7.967%	99,751	+160.485%
2025-10-27	6.2400	6.2584	5.3264	5.6536	-10.826%	167,536	+181.237%
2025-10-24	6.7768	7.1112	6.1600	6.3400	-6.446%	188,925	+150.789%
2025-10-23	8.8000	9.0400	6.5624	6.7768	-11.539%	587,605	+134.624%
2025-10-22	5.7288	10.0000	5.7288	7.6608	+33.018%	3,716,764	+107.550%
2025-10-21	5.2000	5.8400	5.2000	5.7592	+7.802%	37,754	+176.080%
2025-10-20	5.1200	5.4392	4.9768	5.3424	+8.181%	22,255	+197.619%
2025-10-17	5.1200	5.2128	4.8112	4.9384	-3.396%	11,600	+221.967%
2025-10-16	5.3592	5.3592	5.0408	5.1120	-3.707%	8,045	+211.033%
2025-10-15	5.2000	5.5200	5.1600	5.3088	+2.868%	17,591	+199.503%
2025-10-14	4.9600	5.2000	4.8808	5.1608	-0.155%	12,316	+208.092%
2025-10-13	5.0064	5.1968	5.0064	5.1688	-0.523%	14,064	+207.615%
2025-10-10	5.2000	5.4072	5.0536	5.1960	+0.932%	17,506	+206.005%
2025-10-09	4.9768	5.1992	4.9704	5.1480	-0.171%	18,376	+208.858%
2025-10-08	5.0168	5.2800	4.8808	5.1568	+4.932%	17,269	+208.331%
2025-10-07	5.0400	5.2776	4.8080	4.9144	-3.865%	18,553	+223.539%
2025-10-06	5.2800	5.3184	5.0344	5.1120	-0.421%	10,441	+211.033%
2025-10-03	5.1920	5.5240	4.8824	5.1336	+0.928%	24,228	+209.724%
2025-10-02	5.0400	5.1408	4.9664	5.0864	+1.842%	8,844	+212.598%
2025-10-01	5.0400	5.0976	4.8896	4.9944	-1.778%	11,192	+218.357%
2025-09-30	5.2000	5.2800	5.0520	5.0848	-0.532%	15,542	+212.697%
2025-09-29	4.9920	5.2000	4.8608	5.1120	+3.231%	20,449	+211.033%
2025-09-26	4.8000	5.0400	4.8000	4.9520	+4.016%	7,330	+221.082%
2025-09-25	4.9200	5.0800	4.7200	4.7608	-2.698%	17,467	+233.977%
2025-09-24	4.9600	5.0520	4.8800	4.8928	-0.082%	14,884	+224.967%
2025-09-23	4.9704	5.0728	4.8800	4.8968	-1.115%	23,266	+224.702%
2025-09-22	5.0400	5.1184	4.8800	4.9520	+1.475%	21,295	+221.082%
2025-09-19	5.3600	5.3600	4.8800	4.8800	-8.901%	46,653	+225.820%
2025-09-18	5.2808	5.5176	5.2808	5.3568	+1.255%	12,420	+196.819%
2025-09-17	5.3600	5.5784	5.2808	5.2904	-2.319%	18,939	+200.544%
2025-09-16	5.5280	5.6440	5.3600	5.4160	+1.045%	48,353	+193.575%
2025-09-15	5.3600	5.3600	5.2808	5.3600	+1.515%	46,394	+196.642%
2025-09-12	5.3520	5.3600	5.1768	5.2800	+1.994%	24,018	+201.136%
2025-09-11	5.3600	5.3600	5.1608	5.1768	-1.657%	12,180	+207.140%
2025-09-10	5.2800	5.3832	5.2000	5.2640	-1.791%	11,032	+202.052%
2025-09-09	5.3600	5.3600	5.2800	5.3600	+0.616%	16,303	+196.642%
2025-09-08	5.6000	5.6800	5.2936	5.3272	-0.463%	17,077	+198.468%
2025-09-05	5.5200	5.6664	5.2560	5.3520	-3.043%	27,097	+197.085%
2025-09-04	5.3600	5.6976	5.3600	5.5200	+3.340%	53,805	+188.043%
2025-09-03	5.5048	5.7520	5.2800	5.3416	-3.232%	32,997	+197.664%
2025-09-02	5.7832	5.8576	5.4640	5.5200	-3.144%	15,480	+188.043%
2025-08-29	5.6944	5.8560	5.6000	5.6992	+1.815%	16,556	+178.987%
2025-08-28	6.0000	6.0400	5.5600	5.5976	-1.755%	24,287	+184.050%
2025-08-27	5.6736	5.9272	5.6000	5.6976	-0.628%	13,807	+179.065%
2025-08-26	5.7904	5.8584	5.6000	5.7336	+0.196%	10,130	+177.313%
2025-08-25	5.8400	5.9600	5.6680	5.7224	-1.474%	8,405	+177.855%
2025-08-22	5.7600	6.0640	5.5600	5.8080	+1.255%	11,818	+173.760%
2025-08-21	5.3600	5.8056	5.3200	5.7360	+4.825%	17,026	+177.197%
2025-08-20	5.6800	5.8056	5.3600	5.4720	-3.933%	24,985	+190.570%
2025-08-19	5.9752	6.0760	5.6016	5.6960	-2.666%	17,811	+179.143%
2025-08-18	6.1600	6.1600	5.7120	5.8520	-3.750%	34,979	+171.702%
2025-08-15	6.0000	6.2400	5.8400	6.0800	+5.249%	29,201	+161.513%
2025-08-14	6.4000	6.4008	5.6000	5.7768	-29.206%	132,473	+175.239%
2025-08-13	8.8000	8.8000	7.9000	8.1600	-7.273%	71,390	+94.853%
2025-08-12	7.8400	8.8800	7.3624	8.8000	+15.789%	52,778	+80.682%
2025-08-11	7.2800	7.8400	7.2392	7.6000	+4.396%	12,842	+109.211%
2025-08-08	6.9160	7.8000	6.8232	7.2800	+4.562%	37,306	+118.407%
2025-08-07	7.2000	7.2800	6.6400	6.9624	-1.661%	7,017	+128.370%
2025-08-06	7.0400	7.4400	6.9600	7.0800	-2.167%	14,185	+124.576%
2025-08-05	7.4000	7.5200	6.8448	7.2368	-1.674%	4,858	+119.710%
2025-08-04	6.6400	7.5040	6.6400	7.3600	+9.524%	8,161	+116.033%
2025-08-01	7.2080	7.5968	6.7200	6.7200	-9.570%	9,176	+136.607%
2025-07-31	7.0400	7.4312	7.0400	7.4312	+5.282%	9,967	+113.963%
2025-07-30	7.5200	7.8320	6.8192	7.0584	-3.574%	20,203	+125.264%
2025-07-29	7.3616	7.8320	7.2800	7.3200	-2.660%	8,144	+117.213%
2025-07-28	7.6000	8.3200	7.3616	7.5200	-1.053%	12,387	+111.436%
2025-07-25	7.5352	8.2400	7.4552	7.6000	-0.095%	8,761	+109.211%
2025-07-24	8.1600	8.3200	7.3600	7.6072	-8.567%	13,119	+109.013%
2025-07-23	7.6000	9.0400	7.6000	8.3200	+9.937%	57,668	+91.106%
2025-07-22	7.2000	8.0000	7.0768	7.5680	+3.956%	15,515	+110.095%
2025-07-21	6.9600	7.5936	6.8808	7.2800	+3.775%	18,011	+118.407%
2025-07-18	7.1200	7.3592	6.8800	7.0152	-1.483%	3,669	+126.651%
2025-07-17	7.0400	7.3600	6.8800	7.1208	+1.842%	34,029	+123.290%
2025-07-16	6.7680	7.2000	6.6256	6.9920	+2.872%	12,475	+127.403%
2025-07-15	7.0400	7.2000	6.6520	6.7968	-2.669%	10,693	+133.934%
2025-07-14	7.1200	7.3592	6.4080	6.9832	-3.011%	9,045	+127.689%
2025-07-11	7.2000	7.3600	6.9272	7.2000	+0.379%	11,363	+120.833%
2025-07-10	6.7224	7.3600	6.7200	7.1728	+3.498%	17,900	+121.671%
2025-07-09	6.5600	6.9672	6.3200	6.9304	+7.668%	18,054	+129.424%
2025-07-08	6.2880	6.8000	6.1600	6.4368	+1.450%	24,304	+147.017%
2025-07-07	6.2416	6.6256	6.1608	6.3448	-0.863%	18,641	+150.599%
2025-07-03	5.9040	6.5576	5.6000	6.4000	+12.549%	20,614	+148.438%
2025-07-02	5.6800	5.9992	5.3032	5.6864	+0.070%	26,175	+179.615%
2025-07-01	5.6600	6.0000	5.6000	5.6824	-0.351%	16,155	+179.811%
2025-06-30	5.2000	6.0000	5.2000	5.7024	+17.333%	39,476	+178.830%
2025-06-27	5.9200	6.0792	4.4000	4.8600	-15.118%	255,959	+227.160%
2025-06-26	5.9200	6.2792	5.6512	5.7256	-5.443%	28,754	+177.700%
2025-06-25	6.0080	6.2800	5.8568	6.0552	-1.740%	8,542	+162.584%
2025-06-24	6.1600	6.2880	6.0168	6.1624	-0.606%	13,818	+158.016%
2025-06-23	6.1600	6.4000	6.1600	6.2000	-1.587%	5,464	+156.452%
2025-06-20	6.4000	6.4928	6.1680	6.3000	+0.703%	13,372	+152.381%
2025-06-18	6.2400	6.5440	6.1600	6.2560	+1.545%	5,583	+154.156%
2025-06-17	6.2400	6.4560	6.0656	6.1608	-1.459%	5,129	+158.083%
2025-06-16	6.5600	6.6480	6.1720	6.2520	-1.698%	11,488	+154.319%
2025-06-13	6.3760	6.6544	6.1800	6.3600	-0.761%	7,554	+150.000%
2025-06-12	6.9600	6.9880	6.2400	6.4088	-9.007%	11,763	+148.096%
2025-06-11	6.7200	7.1816	6.7200	7.0432	+3.870%	13,803	+125.750%
2025-06-10	6.4000	6.9024	6.3280	6.7808	+4.771%	6,068	+134.486%
2025-06-09	6.5600	6.7200	6.1600	6.4720	+0.999%	5,702	+145.674%
2025-06-06	6.2400	6.7200	6.2400	6.4080	+2.403%	9,954	+148.127%
2025-06-05	6.4000	6.5600	5.9888	6.2576	-2.225%	10,989	+154.091%
2025-06-04	6.0000	6.5728	6.0000	6.4000	+6.667%	12,045	+148.438%
2025-06-03	6.4000	6.6400	6.0000	6.0000	-7.533%	32,141	+165.000%
2025-06-02	6.2400	6.8000	6.2400	6.4888	+4.348%	9,582	+145.038%
2025-05-30	6.2400	6.5760	6.0800	6.2184	-1.632%	52,744	+155.693%
2025-05-29	6.5664	6.8296	5.9600	6.3216	-3.752%	60,278	+151.519%
2025-05-28	5.8400	6.6392	5.8400	6.5680	+10.796%	37,866	+142.083%
2025-05-27	6.0000	6.1008	5.6808	5.9280	-0.269%	30,032	+168.219%
2025-05-23	6.1512	6.3336	5.7600	5.9440	-3.356%	26,355	+167.497%
2025-05-22	6.2400	6.6240	5.9208	6.1504	-3.900%	26,867	+158.520%
2025-05-21	6.6400	7.0080	6.2800	6.4000	-4.875%	14,397	+148.438%
2025-05-20	6.7040	7.1040	6.4856	6.7280	-1.522%	16,801	+136.326%
2025-05-19	7.0720	7.2464	6.5208	6.8320	-4.056%	20,106	+132.728%
2025-05-16	6.8080	7.5832	6.8080	7.1208	+3.260%	17,431	+123.290%
2025-05-15	6.6160	7.5216	6.6160	6.8960	+3.730%	46,715	+130.568%
2025-05-14	7.0400	7.0400	6.3200	6.6480	-5.007%	18,875	+139.170%
2025-05-13	6.9600	7.1840	6.6800	6.9984	+1.356%	15,195	+127.195%
2025-05-12	7.3600	7.5640	6.7200	6.9048	+1.781%	22,821	+130.275%
2025-05-09	6.8000	7.5520	6.6520	6.7840	-0.235%	12,867	+134.375%
2025-05-08	8.0000	8.0000	6.4808	6.8000	-15.842%	46,000	+133.824%
2025-05-07	8.3200	8.7200	8.0800	8.0800	-0.980%	13,385	+96.782%
2025-05-06	8.0000	8.3200	8.0000	8.1600	+2.000%	4,086	+94.853%
2025-05-05	8.2400	8.7200	8.0000	8.0000	-4.762%	10,303	+98.750%
2025-05-02	8.0000	8.5536	8.0000	8.4000	+5.000%	3,285	+89.286%
2025-05-01	8.0000	8.3200	8.0000	8.0000	+2.041%	7,771	+98.750%
2025-04-30	7.7600	8.0000	7.7400	7.8400	0.000%	15,784	+102.806%
2025-04-29	7.7600	8.1600	7.3600	7.8400	-0.508%	10,172	+102.806%
2025-04-28	7.9200	8.0000	7.6544	7.8800	+0.767%	6,480	+101.777%
2025-04-25	7.6800	8.0000	7.5816	7.8200	+2.895%	4,779	+103.325%
2025-04-24	7.2992	7.7696	7.2000	7.6000	+0.105%	8,954	+109.211%
2025-04-23	7.0400	7.6800	7.0400	7.5920	+7.389%	10,130	+109.431%
2025-04-22	7.1152	7.5656	6.9392	7.0696	+0.420%	10,535	+124.907%
2025-04-21	7.2000	7.6640	7.0400	7.0400	-0.565%	10,226	+125.852%
2025-04-17	6.7200	7.3912	6.7120	7.0800	+5.345%	11,188	+124.576%
2025-04-16	6.8168	7.1840	6.7208	6.7208	-1.397%	8,965	+136.579%
2025-04-15	7.2000	7.6240	6.8160	6.8160	-6.814%	9,011	+133.275%
2025-04-14	7.7600	7.9200	7.2000	7.3144	-5.156%	10,877	+117.379%
2025-04-11	7.3664	7.7656	7.2000	7.7120	+4.783%	10,500	+106.172%
2025-04-10	7.6000	7.8600	7.2000	7.3600	-4.167%	9,365	+116.033%
2025-04-09	7.3600	8.0000	7.1200	7.6800	+3.672%	18,045	+107.031%
2025-04-08	8.1600	8.4176	7.1912	7.4080	-8.317%	14,727	+114.633%
2025-04-07	8.4000	8.5448	7.6808	8.0800	-9.821%	20,065	+96.782%
2025-04-04	8.3200	9.2800	8.1600	8.9600	+0.901%	9,317	+77.455%
2025-04-03	8.7200	9.3600	8.4000	8.8800	-5.932%	9,227	+79.054%
2025-04-02	8.6400	9.6000	8.6400	9.4400	+8.257%	9,053	+68.432%
2025-04-01	8.6400	9.0400	8.0800	8.7200	0.000%	10,833	+82.339%
2025-03-31	8.8800	8.8800	8.2400	8.7200	-3.540%	9,803	+82.339%
2025-03-28	9.2800	9.5200	8.8000	9.0400	-4.237%	7,377	+75.885%
2025-03-27	9.2800	9.6000	9.2384	9.4400	0.000%	4,931	+68.432%
2025-03-26	9.2800	9.5200	9.1208	9.4400	+3.509%	7,959	+68.432%
2025-03-25	8.8800	9.2000	8.8800	9.1200	0.000%	4,442	+74.342%
2025-03-24	9.0400	9.1200	8.5600	9.1200	+2.703%	21,664	+74.342%
2025-03-21	8.5600	9.1200	8.4800	8.8800	+2.778%	12,466	+79.054%
2025-03-20	8.6400	9.0400	8.4000	8.6400	-1.818%	7,259	+84.028%
2025-03-19	8.8800	9.3048	8.3600	8.8000	-1.786%	11,012	+80.682%
2025-03-18	8.8800	9.1200	8.4000	8.9600	+1.818%	7,821	+77.455%
2025-03-17	8.8000	8.9200	8.2400	8.8000	-0.901%	17,422	+80.682%
2025-03-14	8.4800	9.3592	8.4800	8.8800	+3.738%	14,433	+79.054%
2025-03-13	9.5200	9.5200	8.0800	8.5600	-11.570%	27,802	+85.748%
2025-03-12	9.7600	10.0000	9.4400	9.6800	-0.820%	26,786	+64.256%
2025-03-11	10.4000	10.8000	9.6800	9.7600	-7.576%	17,041	+62.910%
2025-03-10	11.3600	11.5200	10.5600	10.5600	-6.714%	23,197	+50.568%
2025-03-07	11.0400	11.5200	9.6000	11.3200	+13.655%	44,090	+40.459%
2025-03-06	10.5600	10.7200	9.8000	9.9600	-7.090%	20,508	+59.639%
2025-03-05	10.4000	10.9600	10.4000	10.7200	+2.290%	8,529	+48.321%
2025-03-04	10.3200	11.0800	10.2400	10.4800	-0.758%	10,225	+51.718%
2025-03-03	11.5200	11.5200	10.1600	10.5600	-7.042%	11,852	+50.568%
2025-02-28	11.2800	11.6800	10.8808	11.3600	+2.158%	16,258	+39.965%
2025-02-27	11.8400	12.1552	11.0400	11.1200	-6.081%	11,195	+42.986%
2025-02-26	12.0800	12.5600	11.5200	11.8400	-2.632%	12,409	+34.291%
2025-02-25	11.2800	12.4800	11.2800	12.1600	+7.801%	11,584	+30.757%
2025-02-24	11.3600	11.4800	10.8800	11.2800	-3.425%	21,814	+40.957%
2025-02-21	13.0400	13.1200	11.6800	11.6800	-10.429%	36,352	+36.130%
2025-02-20	13.1200	13.2000	12.3200	13.0400	+0.617%	9,616	+21.933%
2025-02-19	13.5200	13.5200	12.5600	12.9600	-4.142%	10,991	+22.685%
2025-02-18	12.8000	13.9200	12.4800	13.5200	+9.032%	41,792	+17.604%
2025-02-14	13.1200	13.1392	12.1600	12.4000	-6.061%	22,229	+28.226%
2025-02-13	12.4800	13.4400	11.8400	13.2000	+7.143%	24,653	+20.455%
2025-02-12	12.0000	12.6400	11.5200	12.3200	+1.987%	17,286	+29.058%
2025-02-11	12.7200	12.8000	12.0000	12.0800	-5.625%	19,736	+31.623%
2025-02-10	12.9600	13.0104	11.6000	12.8000	+6.667%	37,598	+24.219%
2025-02-07	12.2400	12.8800	11.6800	12.0000	-1.961%	21,049	+32.500%
2025-02-06	12.8800	13.1200	12.1600	12.2400	-4.969%	20,855	+29.902%
2025-02-05	13.4400	13.8400	12.5200	12.8800	-2.424%	32,469	+23.447%
2025-02-04	13.2000	13.6000	12.4000	13.2000	+0.610%	25,657	+20.455%
2025-02-03	11.8400	13.2000	11.2936	13.1200	+10.067%	40,061	+21.189%