Dark

NDLS
Noodles & Company Class A
stock NASDAQ

Market Open

Apr 28, 2026 10:39:53 AM EDT

11.17USD-2.785%(-0.32)19,528

9.46Bid 13.09Ask 3.63Spread

Pre-market

0.00USD-100.000%(-11.49)0

After-hours

Apr 27, 2026 4:07:30 PM EDT

11.71USD-0.085%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-28	11.5000	11.5000	11.0200	11.1700	-2.785%	19,528	0.000%
2026-04-27	11.4200	12.1100	11.1400	11.4900	+1.592%	51,271	-2.785%
2026-04-24	9.8600	11.5000	9.8600	11.3100	+14.532%	71,368	-1.238%
2026-04-23	10.5500	10.5600	9.6200	9.8750	-6.398%	30,260	+13.114%
2026-04-22	9.8600	10.6200	9.4100	10.5500	+7.543%	82,185	+5.877%
2026-04-21	9.5400	9.8600	9.4000	9.8100	+3.263%	62,973	+13.863%
2026-04-20	9.2500	9.5000	8.8700	9.5000	+3.712%	69,330	+17.579%
2026-04-17	8.6900	9.3000	8.6400	9.1600	+7.260%	33,681	+21.943%
2026-04-16	8.5400	8.5501	8.2700	8.5400	+0.235%	37,208	+30.796%
2026-04-15	8.4000	8.6999	8.2502	8.5200	+1.308%	36,477	+31.103%
2026-04-14	8.3800	8.7100	8.2050	8.4100	+0.238%	49,908	+32.818%
2026-04-13	8.0800	8.4500	8.0300	8.3900	+3.644%	23,200	+33.135%
2026-04-10	8.2400	8.2400	7.8900	8.0950	-1.760%	91,065	+37.986%
2026-04-09	8.1000	8.2950	7.9800	8.2400	+1.603%	26,320	+35.558%
2026-04-08	8.2100	8.5600	7.9000	8.1100	+0.996%	39,945	+37.731%
2026-04-07	8.1500	8.2500	7.8100	8.0300	-3.253%	31,224	+39.103%
2026-04-06	8.5500	8.5880	8.1900	8.3000	-2.696%	61,645	+34.578%
2026-04-02	8.6500	8.6500	8.2600	8.5300	-3.616%	104,499	+30.950%
2026-04-01	8.6600	9.3500	8.4200	8.8500	+3.509%	98,524	+26.215%
2026-03-31	8.6100	8.7500	8.3250	8.5500	-0.697%	47,650	+30.643%
2026-03-30	9.2000	9.5800	8.4100	8.6100	-6.413%	108,856	+29.733%
2026-03-27	9.4100	9.8100	8.5500	9.2000	-2.439%	203,029	+21.413%
2026-03-26	7.5000	9.9500	7.4400	9.4300	+55.611%	1,672,339	+18.452%
2026-03-25	6.5500	6.8300	6.0000	6.0600	-7.481%	122,171	+84.323%
2026-03-24	6.5150	6.8700	6.3500	6.5500	+4.134%	39,941	+70.534%
2026-03-23	6.2700	6.5050	6.2300	6.2900	+2.443%	8,822	+77.583%
2026-03-20	6.5800	6.7300	6.1400	6.1400	-7.391%	61,421	+81.922%
2026-03-19	6.5700	6.7900	6.4507	6.6300	-0.897%	35,522	+68.477%
2026-03-18	6.5700	6.8199	6.5000	6.6900	+0.602%	39,660	+66.966%
2026-03-17	6.2700	6.8000	6.2430	6.6500	+6.061%	51,606	+67.970%
2026-03-16	6.1600	6.5750	6.1000	6.2700	+2.619%	43,710	+78.150%
2026-03-13	6.2900	6.2915	6.1000	6.1100	+1.664%	15,788	+82.815%
2026-03-12	6.0000	6.2630	6.0000	6.0100	-0.166%	19,796	+85.857%
2026-03-11	6.0100	6.1500	5.9375	6.0200	+0.333%	41,062	+85.548%
2026-03-10	5.9600	6.5000	5.8950	6.0000	0.000%	118,018	+86.167%
2026-03-09	5.8900	6.0900	5.7000	6.0000	+0.167%	26,899	+86.167%
2026-03-06	5.8600	6.1600	5.7925	5.9900	+1.698%	27,404	+86.477%
2026-03-05	6.5400	6.6800	5.8700	5.8900	-11.161%	38,873	+89.643%
2026-03-04	6.2900	7.0897	6.2800	6.6300	+5.573%	98,942	+68.477%
2026-03-03	6.2800	6.3842	5.9600	6.2800	+0.080%	94,724	+77.866%
2026-03-02	5.7100	6.4000	5.6601	6.2750	+6.899%	75,792	+78.008%
2026-02-27	5.4500	5.9400	5.4500	5.8700	+5.197%	64,396	+90.290%
2026-02-26	5.3800	5.6500	5.2600	5.5800	+2.385%	43,161	+100.179%
2026-02-25	5.4100	5.7600	5.4100	5.4500	+2.060%	49,399	+104.954%
2026-02-24	5.2000	5.7667	5.1901	5.3400	+3.288%	64,400	+109.176%
2026-02-23	5.1900	5.6400	5.0201	5.1700	-1.336%	119,985	+116.054%
2026-02-20	4.4100	5.4394	4.3175	5.2400	+15.929%	125,551	+113.168%
2026-02-19	3.9300	4.5600	3.8004	4.5200	+15.897%	132,687	+147.124%
2026-02-18	3.9400	4.3710	3.5700	3.9000	-1.535%	171,834	+186.410%
2026-02-17	4.3992	4.4000	3.8408	3.9608	+0.630%	38,319	+182.014%
2026-02-13	3.9120	4.0880	3.8528	3.9360	-1.600%	36,328	+183.791%
2026-02-12	4.0016	4.3992	3.7600	4.0000	+2.881%	45,271	+179.250%
2026-02-11	4.1600	4.1600	3.8640	3.8880	-4.725%	54,383	+187.294%
2026-02-10	4.4240	4.4240	4.0728	4.0808	-7.255%	50,976	+173.721%
2026-02-09	4.5336	4.6384	4.1600	4.4000	-1.328%	43,183	+153.864%
2026-02-06	4.5600	4.8648	4.4592	4.4592	+1.327%	23,610	+150.493%
2026-02-05	4.9520	4.9520	4.4000	4.4008	-14.740%	75,198	+153.817%
2026-02-04	5.2704	5.2704	5.1200	5.1616	-0.784%	28,710	+116.406%
2026-02-03	5.2080	5.4400	5.1280	5.2024	-2.940%	24,053	+114.709%
2026-02-02	5.3600	5.5416	5.1200	5.3600	+1.362%	29,832	+108.396%
2026-01-30	5.6000	5.6400	5.2080	5.2880	-5.124%	21,638	+111.233%
2026-01-29	5.6800	5.8232	5.4400	5.5736	-1.177%	32,845	+100.409%
2026-01-28	6.1208	6.1208	5.6400	5.6400	-7.273%	29,367	+98.050%
2026-01-27	5.9280	6.4208	5.8680	6.0824	+2.605%	17,227	+83.645%
2026-01-26	6.1624	6.3120	5.7176	5.9280	-4.040%	18,708	+88.428%
2026-01-23	6.3200	6.5592	6.1200	6.1776	-1.000%	21,313	+80.815%
2026-01-22	6.5280	6.6584	6.2400	6.2400	-2.500%	33,782	+79.006%
2026-01-21	6.2960	6.5296	6.0824	6.4000	+1.458%	20,622	+74.531%
2026-01-20	6.8800	6.9360	6.2624	6.3080	-7.235%	21,111	+77.077%
2026-01-16	6.4064	6.9520	6.4064	6.8000	+1.347%	14,568	+64.265%
2026-01-15	6.5920	6.8064	6.4000	6.7096	+1.048%	25,643	+66.478%
2026-01-14	6.4800	6.7696	6.4000	6.6400	+3.620%	32,840	+68.223%
2026-01-13	6.8800	6.8928	6.4000	6.4080	-6.871%	36,916	+74.313%
2026-01-12	6.5600	7.1360	6.4160	6.8808	+14.604%	107,592	+62.336%
2026-01-09	6.2400	6.2656	5.8440	6.0040	-4.004%	23,340	+86.043%
2026-01-08	6.2400	6.4608	6.1600	6.2544	-1.363%	25,758	+78.594%
2026-01-07	6.1600	6.4688	5.9208	6.3408	+4.827%	72,231	+76.161%
2026-01-06	6.0000	6.1600	5.8800	6.0488	+1.476%	19,515	+84.665%
2026-01-05	5.8800	6.1840	5.4896	5.9608	+0.553%	35,131	+87.391%
2026-01-02	5.6800	6.0360	5.6000	5.9280	+4.958%	40,367	+88.428%
2025-12-31	5.5176	5.9200	5.3680	5.6480	+1.964%	29,388	+97.769%
2025-12-30	5.4880	5.6032	5.2328	5.5392	+0.992%	49,720	+101.654%
2025-12-29	5.5536	5.9200	5.4400	5.4848	-3.068%	57,504	+103.654%
2025-12-26	5.2000	5.7528	5.1496	5.6584	+8.632%	75,993	+97.406%
2025-12-24	4.9600	5.2296	4.8800	5.2088	+3.185%	26,094	+114.445%
2025-12-23	5.0696	5.2480	4.9120	5.0480	+0.960%	82,299	+121.276%
2025-12-22	5.2240	5.3600	4.9600	5.0000	-4.390%	128,316	+123.400%
2025-12-19	5.0016	5.5920	5.0016	5.2296	+3.762%	82,567	+113.592%
2025-12-18	5.1200	5.6000	5.0400	5.0400	+1.958%	97,672	+121.627%
2025-12-17	5.2800	6.4000	4.7984	4.9432	-0.339%	183,095	+125.967%
2025-12-16	5.5200	5.8400	4.9200	4.9600	-8.716%	106,011	+125.202%
2025-12-15	6.0000	6.3568	5.2800	5.4336	-6.959%	73,257	+105.573%
2025-12-12	6.4000	6.4880	5.7272	5.8400	-8.647%	78,838	+91.267%
2025-12-11	6.4320	6.8776	6.3928	6.3928	-2.466%	35,619	+74.728%
2025-12-10	6.8000	7.0040	6.1160	6.5544	-5.654%	106,377	+70.420%
2025-12-09	7.4400	7.9312	6.8344	6.9472	-6.129%	248,536	+60.784%
2025-12-08	7.8400	8.3200	7.3680	7.4008	-5.428%	49,159	+50.930%
2025-12-05	7.4400	8.6400	7.2800	7.8256	+3.942%	73,074	+42.737%
2025-12-04	7.4560	7.7976	6.9600	7.5288	-0.926%	51,793	+48.364%
2025-12-03	6.2872	7.7200	6.1608	7.5992	+18.441%	198,625	+46.989%
2025-12-02	6.1080	6.8000	5.8800	6.4160	+11.389%	88,905	+74.096%
2025-12-01	5.5200	6.2632	5.3600	5.7600	+2.593%	163,084	+93.924%
2025-11-28	5.6400	5.9192	5.5248	5.6144	-3.837%	11,123	+98.953%
2025-11-26	5.7472	5.9192	5.6008	5.8384	+2.919%	71,497	+91.320%
2025-11-25	5.5080	5.7096	5.1840	5.6728	+8.558%	38,785	+96.905%
2025-11-24	4.8800	5.5120	4.8400	5.2256	+7.082%	84,044	+113.755%
2025-11-21	5.1200	5.3120	4.8416	4.8800	-4.163%	30,798	+128.893%
2025-11-20	5.2480	5.3600	5.0368	5.0920	-2.646%	40,678	+119.364%
2025-11-19	5.2000	5.3600	5.1128	5.2304	-1.164%	36,627	+113.559%
2025-11-18	5.2072	5.4800	5.1992	5.2920	-1.047%	28,573	+111.073%
2025-11-17	5.6160	5.9192	5.2800	5.3480	-7.179%	67,922	+108.863%
2025-11-14	5.7952	5.8672	5.5224	5.7616	-1.813%	65,352	+93.870%
2025-11-13	5.9320	6.1392	5.7520	5.8680	-1.517%	18,247	+90.354%
2025-11-12	6.0800	6.1152	5.7200	5.9584	-1.481%	27,249	+87.466%
2025-11-11	5.4400	6.0480	5.3952	6.0480	+7.386%	25,931	+84.689%
2025-11-10	5.7416	5.8000	5.4080	5.6320	-0.929%	59,072	+98.331%
2025-11-07	5.7760	5.9992	5.4400	5.6848	-4.911%	77,577	+96.489%
2025-11-06	6.1920	6.4000	5.6008	5.9784	+13.330%	103,705	+86.839%
2025-11-05	5.3600	5.8160	5.2000	5.2752	-3.526%	79,477	+111.746%
2025-11-04	5.3552	5.5624	5.2704	5.4680	-0.827%	20,227	+104.279%
2025-11-03	5.2960	5.5992	5.2088	5.5136	+5.738%	18,870	+102.590%
2025-10-31	5.4848	5.7280	5.0440	5.2144	-7.782%	101,794	+114.214%
2025-10-30	5.7120	6.0808	5.3696	5.6544	-1.615%	79,067	+97.545%
2025-10-29	5.9408	6.2392	5.6360	5.7472	-5.845%	45,283	+94.356%
2025-10-28	5.6808	6.5600	5.6800	6.1040	+7.967%	99,751	+82.995%
2025-10-27	6.2400	6.2584	5.3264	5.6536	-10.826%	167,536	+97.573%
2025-10-24	6.7768	7.1112	6.1600	6.3400	-6.446%	188,925	+76.183%
2025-10-23	8.8000	9.0400	6.5624	6.7768	-11.539%	587,605	+64.827%
2025-10-22	5.7288	10.0000	5.7288	7.6608	+33.018%	3,716,764	+45.807%
2025-10-21	5.2000	5.8400	5.2000	5.7592	+7.802%	37,754	+93.951%
2025-10-20	5.1200	5.4392	4.9768	5.3424	+8.181%	22,255	+109.082%
2025-10-17	5.1200	5.2128	4.8112	4.9384	-3.396%	11,600	+126.187%
2025-10-16	5.3592	5.3592	5.0408	5.1120	-3.707%	8,045	+118.505%
2025-10-15	5.2000	5.5200	5.1600	5.3088	+2.868%	17,591	+110.405%
2025-10-14	4.9600	5.2000	4.8808	5.1608	-0.155%	12,316	+116.439%
2025-10-13	5.0064	5.1968	5.0064	5.1688	-0.523%	14,064	+116.104%
2025-10-10	5.2000	5.4072	5.0536	5.1960	+0.932%	17,506	+114.973%
2025-10-09	4.9768	5.1992	4.9704	5.1480	-0.171%	18,376	+116.977%
2025-10-08	5.0168	5.2800	4.8808	5.1568	+4.932%	17,269	+116.607%
2025-10-07	5.0400	5.2776	4.8080	4.9144	-3.865%	18,553	+127.291%
2025-10-06	5.2800	5.3184	5.0344	5.1120	-0.421%	10,441	+118.505%
2025-10-03	5.1920	5.5240	4.8824	5.1336	+0.928%	24,228	+117.586%
2025-10-02	5.0400	5.1408	4.9664	5.0864	+1.842%	8,844	+119.605%
2025-10-01	5.0400	5.0976	4.8896	4.9944	-1.778%	11,192	+123.650%
2025-09-30	5.2000	5.2800	5.0520	5.0848	-0.532%	15,542	+119.674%
2025-09-29	4.9920	5.2000	4.8608	5.1120	+3.231%	20,449	+118.505%
2025-09-26	4.8000	5.0400	4.8000	4.9520	+4.016%	7,330	+125.565%
2025-09-25	4.9200	5.0800	4.7200	4.7608	-2.698%	17,467	+134.624%
2025-09-24	4.9600	5.0520	4.8800	4.8928	-0.082%	14,884	+128.295%
2025-09-23	4.9704	5.0728	4.8800	4.8968	-1.115%	23,266	+128.108%
2025-09-22	5.0400	5.1184	4.8800	4.9520	+1.475%	21,295	+125.565%
2025-09-19	5.3600	5.3600	4.8800	4.8800	-8.901%	46,653	+128.893%
2025-09-18	5.2808	5.5176	5.2808	5.3568	+1.255%	12,420	+108.520%
2025-09-17	5.3600	5.5784	5.2808	5.2904	-2.319%	18,939	+111.137%
2025-09-16	5.5280	5.6440	5.3600	5.4160	+1.045%	48,353	+106.241%
2025-09-15	5.3600	5.3600	5.2808	5.3600	+1.515%	46,394	+108.396%
2025-09-12	5.3520	5.3600	5.1768	5.2800	+1.994%	24,018	+111.553%
2025-09-11	5.3600	5.3600	5.1608	5.1768	-1.657%	12,180	+115.770%
2025-09-10	5.2800	5.3832	5.2000	5.2640	-1.791%	11,032	+112.196%
2025-09-09	5.3600	5.3600	5.2800	5.3600	+0.616%	16,303	+108.396%
2025-09-08	5.6000	5.6800	5.2936	5.3272	-0.463%	17,077	+109.679%
2025-09-05	5.5200	5.6664	5.2560	5.3520	-3.043%	27,097	+108.707%
2025-09-04	5.3600	5.6976	5.3600	5.5200	+3.340%	53,805	+102.355%
2025-09-03	5.5048	5.7520	5.2800	5.3416	-3.232%	32,997	+109.113%
2025-09-02	5.7832	5.8576	5.4640	5.5200	-3.144%	15,480	+102.355%
2025-08-29	5.6944	5.8560	5.6000	5.6992	+1.815%	16,556	+95.992%
2025-08-28	6.0000	6.0400	5.5600	5.5976	-1.755%	24,287	+99.550%
2025-08-27	5.6736	5.9272	5.6000	5.6976	-0.628%	13,807	+96.047%
2025-08-26	5.7904	5.8584	5.6000	5.7336	+0.196%	10,130	+94.817%
2025-08-25	5.8400	5.9600	5.6680	5.7224	-1.474%	8,405	+95.198%
2025-08-22	5.7600	6.0640	5.5600	5.8080	+1.255%	11,818	+92.321%
2025-08-21	5.3600	5.8056	5.3200	5.7360	+4.825%	17,026	+94.735%
2025-08-20	5.6800	5.8056	5.3600	5.4720	-3.933%	24,985	+104.130%
2025-08-19	5.9752	6.0760	5.6016	5.6960	-2.666%	17,811	+96.103%
2025-08-18	6.1600	6.1600	5.7120	5.8520	-3.750%	34,979	+90.875%
2025-08-15	6.0000	6.2400	5.8400	6.0800	+5.249%	29,201	+83.717%
2025-08-14	6.4000	6.4008	5.6000	5.7768	-29.206%	132,473	+93.360%
2025-08-13	8.8000	8.8000	7.9000	8.1600	-7.273%	71,390	+36.887%
2025-08-12	7.8400	8.8800	7.3624	8.8000	+15.789%	52,778	+26.932%
2025-08-11	7.2800	7.8400	7.2392	7.6000	+4.396%	12,842	+46.974%
2025-08-08	6.9160	7.8000	6.8232	7.2800	+4.562%	37,306	+53.434%
2025-08-07	7.2000	7.2800	6.6400	6.9624	-1.661%	7,017	+60.433%
2025-08-06	7.0400	7.4400	6.9600	7.0800	-2.167%	14,185	+57.768%
2025-08-05	7.4000	7.5200	6.8448	7.2368	-1.674%	4,858	+54.350%
2025-08-04	6.6400	7.5040	6.6400	7.3600	+9.524%	8,161	+51.766%
2025-08-01	7.2080	7.5968	6.7200	6.7200	-9.570%	9,176	+66.220%
2025-07-31	7.0400	7.4312	7.0400	7.4312	+5.282%	9,967	+50.312%
2025-07-30	7.5200	7.8320	6.8192	7.0584	-3.574%	20,203	+58.251%
2025-07-29	7.3616	7.8320	7.2800	7.3200	-2.660%	8,144	+52.596%
2025-07-28	7.6000	8.3200	7.3616	7.5200	-1.053%	12,387	+48.537%
2025-07-25	7.5352	8.2400	7.4552	7.6000	-0.095%	8,761	+46.974%
2025-07-24	8.1600	8.3200	7.3600	7.6072	-8.567%	13,119	+46.835%
2025-07-23	7.6000	9.0400	7.6000	8.3200	+9.937%	57,668	+34.255%
2025-07-22	7.2000	8.0000	7.0768	7.5680	+3.956%	15,515	+47.595%
2025-07-21	6.9600	7.5936	6.8808	7.2800	+3.775%	18,011	+53.434%
2025-07-18	7.1200	7.3592	6.8800	7.0152	-1.483%	3,669	+59.226%
2025-07-17	7.0400	7.3600	6.8800	7.1208	+1.842%	34,029	+56.864%
2025-07-16	6.7680	7.2000	6.6256	6.9920	+2.872%	12,475	+59.754%
2025-07-15	7.0400	7.2000	6.6520	6.7968	-2.669%	10,693	+64.342%
2025-07-14	7.1200	7.3592	6.4080	6.9832	-3.011%	9,045	+59.955%
2025-07-11	7.2000	7.3600	6.9272	7.2000	+0.379%	11,363	+55.139%
2025-07-10	6.7224	7.3600	6.7200	7.1728	+3.498%	17,900	+55.727%
2025-07-09	6.5600	6.9672	6.3200	6.9304	+7.668%	18,054	+61.174%
2025-07-08	6.2880	6.8000	6.1600	6.4368	+1.450%	24,304	+73.533%
2025-07-07	6.2416	6.6256	6.1608	6.3448	-0.863%	18,641	+76.050%
2025-07-03	5.9040	6.5576	5.6000	6.4000	+12.549%	20,614	+74.531%
2025-07-02	5.6800	5.9992	5.3032	5.6864	+0.070%	26,175	+96.434%
2025-07-01	5.6600	6.0000	5.6000	5.6824	-0.351%	16,155	+96.572%
2025-06-30	5.2000	6.0000	5.2000	5.7024	+17.333%	39,476	+95.882%
2025-06-27	5.9200	6.0792	4.4000	4.8600	-15.118%	255,959	+129.835%
2025-06-26	5.9200	6.2792	5.6512	5.7256	-5.443%	28,754	+95.089%
2025-06-25	6.0080	6.2800	5.8568	6.0552	-1.740%	8,542	+84.470%
2025-06-24	6.1600	6.2880	6.0168	6.1624	-0.606%	13,818	+81.261%
2025-06-23	6.1600	6.4000	6.1600	6.2000	-1.587%	5,464	+80.161%
2025-06-20	6.4000	6.4928	6.1680	6.3000	+0.703%	13,372	+77.302%
2025-06-18	6.2400	6.5440	6.1600	6.2560	+1.545%	5,583	+78.549%
2025-06-17	6.2400	6.4560	6.0656	6.1608	-1.459%	5,129	+81.308%
2025-06-16	6.5600	6.6480	6.1720	6.2520	-1.698%	11,488	+78.663%
2025-06-13	6.3760	6.6544	6.1800	6.3600	-0.761%	7,554	+75.629%
2025-06-12	6.9600	6.9880	6.2400	6.4088	-9.007%	11,763	+74.292%
2025-06-11	6.7200	7.1816	6.7200	7.0432	+3.870%	13,803	+58.593%
2025-06-10	6.4000	6.9024	6.3280	6.7808	+4.771%	6,068	+64.730%
2025-06-09	6.5600	6.7200	6.1600	6.4720	+0.999%	5,702	+72.590%
2025-06-06	6.2400	6.7200	6.2400	6.4080	+2.403%	9,954	+74.313%
2025-06-05	6.4000	6.5600	5.9888	6.2576	-2.225%	10,989	+78.503%
2025-06-04	6.0000	6.5728	6.0000	6.4000	+6.667%	12,045	+74.531%
2025-06-03	6.4000	6.6400	6.0000	6.0000	-7.533%	32,141	+86.167%
2025-06-02	6.2400	6.8000	6.2400	6.4888	+4.348%	9,582	+72.143%
2025-05-30	6.2400	6.5760	6.0800	6.2184	-1.632%	52,744	+79.628%
2025-05-29	6.5664	6.8296	5.9600	6.3216	-3.752%	60,278	+76.696%
2025-05-28	5.8400	6.6392	5.8400	6.5680	+10.796%	37,866	+70.067%
2025-05-27	6.0000	6.1008	5.6808	5.9280	-0.269%	30,032	+88.428%
2025-05-23	6.1512	6.3336	5.7600	5.9440	-3.356%	26,355	+87.921%
2025-05-22	6.2400	6.6240	5.9208	6.1504	-3.900%	26,867	+81.614%
2025-05-21	6.6400	7.0080	6.2800	6.4000	-4.875%	14,397	+74.531%
2025-05-20	6.7040	7.1040	6.4856	6.7280	-1.522%	16,801	+66.023%
2025-05-19	7.0720	7.2464	6.5208	6.8320	-4.056%	20,106	+63.495%
2025-05-16	6.8080	7.5832	6.8080	7.1208	+3.260%	17,431	+56.864%
2025-05-15	6.6160	7.5216	6.6160	6.8960	+3.730%	46,715	+61.978%
2025-05-14	7.0400	7.0400	6.3200	6.6480	-5.007%	18,875	+68.020%
2025-05-13	6.9600	7.1840	6.6800	6.9984	+1.356%	15,195	+59.608%
2025-05-12	7.3600	7.5640	6.7200	6.9048	+1.781%	22,821	+61.772%
2025-05-09	6.8000	7.5520	6.6520	6.7840	-0.235%	12,867	+64.652%
2025-05-08	8.0000	8.0000	6.4808	6.8000	-15.842%	46,000	+64.265%
2025-05-07	8.3200	8.7200	8.0800	8.0800	-0.980%	13,385	+38.243%
2025-05-06	8.0000	8.3200	8.0000	8.1600	+2.000%	4,086	+36.887%
2025-05-05	8.2400	8.7200	8.0000	8.0000	-4.762%	10,303	+39.625%
2025-05-02	8.0000	8.5536	8.0000	8.4000	+5.000%	3,285	+32.976%
2025-05-01	8.0000	8.3200	8.0000	8.0000	+2.041%	7,771	+39.625%
2025-04-30	7.7600	8.0000	7.7400	7.8400	0.000%	15,784	+42.474%
2025-04-29	7.7600	8.1600	7.3600	7.8400	-0.508%	10,172	+42.474%
2025-04-28	7.9200	8.0000	7.6544	7.8800	+0.767%	6,480	+41.751%
2025-04-25	7.6800	8.0000	7.5816	7.8200	+2.895%	4,779	+42.839%
2025-04-24	7.2992	7.7696	7.2000	7.6000	+0.105%	8,954	+46.974%
2025-04-23	7.0400	7.6800	7.0400	7.5920	+7.389%	10,130	+47.129%
2025-04-22	7.1152	7.5656	6.9392	7.0696	+0.420%	10,535	+58.000%
2025-04-21	7.2000	7.6640	7.0400	7.0400	-0.565%	10,226	+58.665%
2025-04-17	6.7200	7.3912	6.7120	7.0800	+5.345%	11,188	+57.768%
2025-04-16	6.8168	7.1840	6.7208	6.7208	-1.397%	8,965	+66.200%
2025-04-15	7.2000	7.6240	6.8160	6.8160	-6.814%	9,011	+63.879%
2025-04-14	7.7600	7.9200	7.2000	7.3144	-5.156%	10,877	+52.712%
2025-04-11	7.3664	7.7656	7.2000	7.7120	+4.783%	10,500	+44.839%
2025-04-10	7.6000	7.8600	7.2000	7.3600	-4.167%	9,365	+51.766%
2025-04-09	7.3600	8.0000	7.1200	7.6800	+3.672%	18,045	+45.443%
2025-04-08	8.1600	8.4176	7.1912	7.4080	-8.317%	14,727	+50.783%
2025-04-07	8.4000	8.5448	7.6808	8.0800	-9.821%	20,065	+38.243%
2025-04-04	8.3200	9.2800	8.1600	8.9600	+0.901%	9,317	+24.665%
2025-04-03	8.7200	9.3600	8.4000	8.8800	-5.932%	9,227	+25.788%
2025-04-02	8.6400	9.6000	8.6400	9.4400	+8.257%	9,053	+18.326%
2025-04-01	8.6400	9.0400	8.0800	8.7200	0.000%	10,833	+28.096%
2025-03-31	8.8800	8.8800	8.2400	8.7200	-3.540%	9,803	+28.096%
2025-03-28	9.2800	9.5200	8.8000	9.0400	-4.237%	7,377	+23.562%
2025-03-27	9.2800	9.6000	9.2384	9.4400	0.000%	4,931	+18.326%
2025-03-26	9.2800	9.5200	9.1208	9.4400	+3.509%	7,959	+18.326%
2025-03-25	8.8800	9.2000	8.8800	9.1200	0.000%	4,442	+22.478%
2025-03-24	9.0400	9.1200	8.5600	9.1200	+2.703%	21,664	+22.478%
2025-03-21	8.5600	9.1200	8.4800	8.8800	+2.778%	12,466	+25.788%
2025-03-20	8.6400	9.0400	8.4000	8.6400	-1.818%	7,259	+29.282%
2025-03-19	8.8800	9.3048	8.3600	8.8000	-1.786%	11,012	+26.932%
2025-03-18	8.8800	9.1200	8.4000	8.9600	+1.818%	7,821	+24.665%
2025-03-17	8.8000	8.9200	8.2400	8.8000	-0.901%	17,422	+26.932%
2025-03-14	8.4800	9.3592	8.4800	8.8800	+3.738%	14,433	+25.788%
2025-03-13	9.5200	9.5200	8.0800	8.5600	-11.570%	27,802	+30.491%
2025-03-12	9.7600	10.0000	9.4400	9.6800	-0.820%	26,786	+15.393%
2025-03-11	10.4000	10.8000	9.6800	9.7600	-7.576%	17,041	+14.447%
2025-03-10	11.3600	11.5200	10.5600	10.5600	-6.714%	23,197	+5.777%
2025-03-07	11.0400	11.5200	9.6000	11.3200	+13.655%	44,090	-1.325%
2025-03-06	10.5600	10.7200	9.8000	9.9600	-7.090%	20,508	+12.149%
2025-03-05	10.4000	10.9600	10.4000	10.7200	+2.290%	8,529	+4.198%
2025-03-04	10.3200	11.0800	10.2400	10.4800	-0.758%	10,225	+6.584%
2025-03-03	11.5200	11.5200	10.1600	10.5600	-7.042%	11,852	+5.777%
2025-02-28	11.2800	11.6800	10.8808	11.3600	+2.158%	16,258	-1.673%
2025-02-27	11.8400	12.1552	11.0400	11.1200	-6.081%	11,195	+0.450%
2025-02-26	12.0800	12.5600	11.5200	11.8400	-2.632%	12,409	-5.659%
2025-02-25	11.2800	12.4800	11.2800	12.1600	+7.801%	11,584	-8.141%
2025-02-24	11.3600	11.4800	10.8800	11.2800	-3.425%	21,814	-0.975%
2025-02-21	13.0400	13.1200	11.6800	11.6800	-10.429%	36,352	-4.366%
2025-02-20	13.1200	13.2000	12.3200	13.0400	+0.617%	9,616	-14.340%
2025-02-19	13.5200	13.5200	12.5600	12.9600	-4.142%	10,991	-13.812%
2025-02-18	12.8000	13.9200	12.4800	13.5200	+9.032%	41,792	-17.382%
2025-02-14	13.1200	13.1392	12.1600	12.4000	-6.061%	22,229	-9.919%
2025-02-13	12.4800	13.4400	11.8400	13.2000	+7.143%	24,653	-15.379%
2025-02-12	12.0000	12.6400	11.5200	12.3200	+1.987%	17,286	-9.334%
2025-02-11	12.7200	12.8000	12.0000	12.0800	-5.625%	19,736	-7.533%
2025-02-10	12.9600	13.0104	11.6000	12.8000	+6.667%	37,598	-12.734%
2025-02-07	12.2400	12.8800	11.6800	12.0000	-1.961%	21,049	-6.917%
2025-02-06	12.8800	13.1200	12.1600	12.2400	-4.969%	20,855	-8.742%
2025-02-05	13.4400	13.8400	12.5200	12.8800	-2.424%	32,469	-13.276%
2025-02-04	13.2000	13.6000	12.4000	13.2000	+0.610%	25,657	-15.379%
2025-02-03	11.8400	13.2000	11.2936	13.1200	+10.067%	40,061	-14.863%
2025-01-31	11.7600	12.1600	11.2000	11.9200	+2.055%	25,564	-6.292%
2025-01-30	11.2800	12.0800	11.0400	11.6800	+3.546%	15,148	-4.366%
2025-01-29	11.3600	11.3600	10.4000	11.2800	-2.083%	28,920	-0.975%
2025-01-28	12.3200	12.4336	10.8800	11.5200	-2.703%	44,378	-3.038%
2025-01-27	11.2000	12.0000	10.2400	11.8400	+6.475%	72,426	-5.659%
2025-01-24	8.6400	11.5192	8.6400	11.1200	+27.523%	98,973	+0.450%
2025-01-23	8.9600	9.5200	8.5600	8.7200	0.000%	51,256	+28.096%
2025-01-22	7.7600	8.9600	7.5200	8.7200	+13.071%	49,608	+28.096%
2025-01-21	6.9600	8.4800	6.9600	7.7120	+11.690%	83,565	+44.839%
2025-01-17	5.8944	6.9928	5.7584	6.9048	+19.196%	101,331	+61.772%
2025-01-16	5.9200	5.9200	5.5600	5.7928	-0.808%	22,489	+92.826%
2025-01-15	4.9200	5.9200	4.8024	5.8400	+15.543%	45,188	+91.267%
2025-01-14	5.1432	5.3928	4.7200	5.0544	-8.169%	50,230	+120.996%
2025-01-13	5.9200	6.0000	5.2240	5.5040	-0.850%	32,827	+102.943%
2025-01-10	5.1040	5.5512	4.9608	5.5512	+8.592%	26,853	+101.218%
2025-01-08	5.9056	5.9056	4.9624	5.1120	-12.346%	54,148	+118.505%
2025-01-07	5.6000	6.1256	5.2000	5.8320	+7.143%	26,567	+91.529%
2025-01-06	5.6000	5.6000	5.2000	5.4432	-4.169%	24,902	+105.210%
2025-01-03	4.7200	5.6800	4.6408	5.6800	+20.810%	55,330	+96.655%
2025-01-02	4.8616	5.0208	4.4000	4.7016	+1.538%	39,181	+137.579%
2024-12-31	4.8000	5.1712	4.4000	4.6304	-3.292%	108,226	+141.232%
2024-12-30	5.1912	5.2000	4.6480	4.7880	-2.046%	45,869	+133.292%
2024-12-27	5.3600	5.3600	4.8256	4.8880	-8.806%	93,049	+128.519%
2024-12-26	5.2008	5.4400	5.0720	5.3600	+1.500%	31,306	+108.396%
2024-12-24	5.2800	5.4712	5.1264	5.2808	-1.610%	5,615	+111.521%
2024-12-23	5.6880	5.7200	5.2480	5.3672	-6.819%	36,393	+108.116%
2024-12-20	5.5000	5.7600	5.3600	5.7600	+5.882%	22,865	+93.924%
2024-12-19	5.2888	5.7504	5.2888	5.4400	+2.549%	10,633	+105.331%
2024-12-18	5.5888	5.6960	5.3048	5.3048	-4.452%	16,788	+110.564%
2024-12-17	5.6592	5.7488	5.4760	5.5520	-3.477%	23,396	+101.189%
2024-12-16	5.5440	5.8112	5.3648	5.7520	+3.752%	13,305	+94.193%
2024-12-13	5.7600	5.9200	5.4392	5.5440	-5.068%	12,043	+101.479%
2024-12-12	5.6800	5.8400	5.4000	5.8400	+5.797%	31,132	+91.267%
2024-12-11	5.7760	5.9200	5.3360	5.5200	-4.167%	34,677	+102.355%
2024-12-10	5.4320	5.8728	5.4320	5.7600	+6.038%	19,917	+93.924%
2024-12-09	5.4624	6.2264	5.2000	5.4320	+8.121%	47,829	+105.633%
2024-12-06	5.6192	5.7920	4.8040	5.0240	-6.129%	60,695	+122.333%
2024-12-05	5.4880	5.6800	5.2800	5.3520	-2.336%	20,285	+108.707%
2024-12-04	5.8400	5.8400	5.3600	5.4800	-8.349%	15,686	+103.832%
2024-12-03	6.0000	6.0080	5.6808	5.9792	-0.875%	11,967	+86.814%
2024-12-02	5.6320	6.0320	5.4408	6.0320	+10.866%	9,256	+85.179%
2024-11-29	5.5272	5.6000	5.3608	5.4408	+0.015%	13,996	+105.301%
2024-11-27	5.5120	5.7704	5.2120	5.4400	-2.439%	38,157	+105.331%
2024-11-26	5.6000	5.8800	5.4576	5.5760	+0.548%	12,398	+100.323%
2024-11-25	6.0184	6.1592	5.4400	5.5456	-7.856%	29,451	+101.421%
2024-11-22	5.7600	6.0640	5.6800	6.0184	+5.246%	13,059	+85.598%
2024-11-21	5.7600	6.2080	5.6000	5.7184	-0.307%	12,829	+95.334%
2024-11-20	5.6000	5.7600	5.5320	5.7360	+3.673%	9,741	+94.735%
2024-11-19	6.0400	6.5920	5.1688	5.5328	-9.000%	37,921	+101.887%
2024-11-18	6.6200	6.6792	6.0184	6.0800	-8.157%	27,767	+83.717%
2024-11-15	6.8672	6.8800	6.4008	6.6200	-1.827%	24,946	+68.731%
2024-11-14	7.0400	7.0400	6.5600	6.7432	-3.315%	16,063	+65.648%
2024-11-13	6.8640	7.0072	6.4912	6.9744	+2.553%	34,677	+60.157%
2024-11-12	6.9736	7.2000	6.7208	6.8008	-5.544%	28,092	+64.245%
2024-11-11	8.3200	8.3200	6.8048	7.2000	-10.448%	75,492	+55.139%
2024-11-08	8.0800	8.1600	8.0000	8.0400	-0.495%	26,525	+38.930%
2024-11-07	8.5600	8.8792	7.9184	8.0800	-15.833%	112,087	+38.243%
2024-11-06	9.7600	10.0000	9.2400	9.6000	+1.695%	29,450	+16.354%
2024-11-05	9.1200	9.8400	8.9600	9.4400	+3.509%	21,561	+18.326%
2024-11-04	9.2800	9.4400	8.8800	9.1200	-2.564%	10,217	+22.478%