Dark

SFIX
Stitch Fix, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:34:01 PM EDT

3.78USD-4.912%(-0.19)812,401

3.77Bid 3.78Ask 0.01Spread

Pre-market

Aug 11, 2026 9:25:30 AM EDT

3.99USD+0.504%(+0.02)1,669

After-hours

Aug 10, 2026 4:08:30 PM EDT

3.98USD+0.252%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	3.9800	3.9800	3.7400	3.7800	-4.786%	812,401	0.000%
2026-08-10	4.0800	4.1150	3.9700	3.9700	-5.476%	1,498,399	-4.786%
2026-08-07	4.0400	4.2450	4.0400	4.2000	+4.218%	1,208,886	-10.000%
2026-08-06	4.1200	4.1400	3.9450	4.0300	-2.184%	2,286,836	-6.203%
2026-08-05	4.3300	4.4200	4.1000	4.1200	-3.059%	1,610,227	-8.252%
2026-08-04	4.1400	4.2750	4.1400	4.2500	+2.657%	2,016,210	-11.059%
2026-08-03	4.0500	4.1900	4.0350	4.1400	+2.985%	1,806,781	-8.696%
2026-07-31	4.0600	4.1100	4.0000	4.0200	-1.951%	1,300,578	-5.970%
2026-07-30	4.2200	4.2900	4.0050	4.1000	-3.416%	1,384,153	-7.805%
2026-07-29	4.1900	4.3200	4.1650	4.2450	+0.592%	1,620,764	-10.954%
2026-07-28	4.0500	4.2250	3.9950	4.2200	+4.975%	1,986,281	-10.427%
2026-07-27	3.7000	4.0300	3.6450	4.0200	+12.291%	1,353,827	-5.970%
2026-07-24	3.5500	3.6500	3.4250	3.5800	+1.416%	1,006,918	+5.587%
2026-07-23	3.6500	3.6900	3.4650	3.5300	-5.867%	1,289,913	+7.082%
2026-07-22	3.8400	3.8790	3.6900	3.7500	-2.344%	1,154,842	+0.800%
2026-07-21	3.8500	3.9600	3.7850	3.8400	-1.790%	1,251,808	-1.563%
2026-07-20	3.8200	3.9900	3.7350	3.9100	+3.166%	1,263,365	-3.325%
2026-07-17	3.8600	3.9750	3.7500	3.7900	-3.807%	957,298	-0.264%
2026-07-16	3.9100	3.9850	3.8600	3.9400	+1.809%	1,405,344	-4.061%
2026-07-15	3.7600	3.9800	3.7400	3.8700	+4.032%	1,082,322	-2.326%
2026-07-14	3.6800	3.7200	3.5700	3.7200	+2.762%	1,152,463	+1.613%
2026-07-13	3.6100	3.6700	3.5650	3.6200	+1.685%	1,415,406	+4.420%
2026-07-10	3.5200	3.5750	3.4900	3.5600	+1.136%	1,330,221	+6.180%
2026-07-09	3.5300	3.5700	3.4950	3.5200	-0.845%	884,759	+7.386%
2026-07-08	3.6620	3.6831	3.5100	3.5500	-4.570%	1,327,350	+6.479%
2026-07-07	3.8200	3.8410	3.7050	3.7200	-3.125%	1,250,094	+1.613%
2026-07-06	3.8400	3.8500	3.7050	3.8400	0.000%	1,769,218	-1.563%
2026-07-02	4.0000	4.0450	3.7650	3.8400	-4.239%	1,951,503	-1.563%
2026-07-01	4.1300	4.1800	4.0000	4.0100	-2.433%	1,623,347	-5.736%
2026-06-30	4.3600	4.4000	4.0800	4.1100	-6.164%	1,658,859	-8.029%
2026-06-29	4.5100	4.5100	4.3500	4.3800	-3.524%	2,053,857	-13.699%
2026-06-26	4.3000	4.5800	4.2700	4.5400	+5.581%	6,019,162	-16.740%
2026-06-25	4.4100	4.4900	4.2250	4.3000	-2.494%	2,424,132	-12.093%
2026-06-24	4.3100	4.5550	4.3100	4.4100	+1.848%	2,752,771	-14.286%
2026-06-23	4.0200	4.3400	4.0100	4.3300	+7.980%	2,873,534	-12.702%
2026-06-22	4.0300	4.1250	3.8900	4.0100	-0.496%	2,590,140	-5.736%
2026-06-18	3.8500	4.0700	3.8500	4.0300	+4.948%	3,908,191	-6.203%
2026-06-17	4.1300	4.2400	3.8200	3.8400	-7.692%	3,113,632	-1.563%
2026-06-16	4.2200	4.2400	4.0800	4.1600	-1.655%	2,243,809	-9.135%
2026-06-15	3.8900	4.2450	3.8700	4.2300	+10.013%	4,296,959	-10.638%
2026-06-12	4.1100	4.1700	3.7701	3.8450	-8.452%	3,557,434	-1.691%
2026-06-11	3.8300	4.3050	3.7500	4.2000	+16.667%	6,232,945	-10.000%
2026-06-10	3.5600	3.7600	3.5201	3.6000	-0.552%	2,693,165	+5.000%
2026-06-09	3.6700	3.9200	3.5203	3.6200	-1.093%	2,138,522	+4.420%
2026-06-08	3.4700	3.6800	3.4500	3.6600	+7.018%	1,630,065	+3.279%
2026-06-05	3.6600	3.6750	3.3650	3.4200	-6.812%	1,376,595	+10.526%
2026-06-04	3.5200	3.7000	3.5000	3.6700	+6.997%	1,429,785	+2.997%
2026-06-03	3.5300	3.5300	3.4050	3.4300	-2.557%	1,563,447	+10.204%
2026-06-02	3.6400	3.6400	3.4700	3.5200	-2.493%	946,815	+7.386%
2026-06-01	3.4800	3.7000	3.4700	3.6100	+1.404%	2,197,359	+4.709%
2026-05-29	3.6800	3.6850	3.5500	3.5600	-3.523%	1,621,208	+6.180%
2026-05-28	3.6300	3.7750	3.6200	3.6900	+4.533%	2,524,280	+2.439%
2026-05-27	3.4400	3.6300	3.3950	3.5300	+3.824%	1,995,954	+7.082%
2026-05-26	3.3400	3.5950	3.3400	3.4000	+2.102%	1,917,567	+11.176%
2026-05-22	3.3600	3.4300	3.2900	3.3300	-0.597%	1,414,779	+13.514%
2026-05-21	3.1600	3.3700	3.1350	3.3500	+4.688%	2,314,382	+12.836%
2026-05-20	3.0600	3.2000	2.9500	3.2000	+4.575%	3,843,404	+18.125%
2026-05-19	3.0600	3.0700	2.9940	3.0600	-0.326%	2,459,706	+23.529%
2026-05-18	3.0500	3.1000	2.9800	3.0700	+0.327%	2,207,867	+23.127%
2026-05-15	3.0800	3.1550	3.0100	3.0600	-1.290%	1,286,854	+23.529%
2026-05-14	3.1500	3.1900	3.0700	3.1000	-0.800%	1,207,156	+21.935%
2026-05-13	3.1500	3.2000	2.9650	3.1250	-2.648%	2,263,234	+20.960%
2026-05-12	3.2300	3.2800	3.1200	3.2100	-2.134%	1,563,798	+17.757%
2026-05-11	3.5500	3.5500	3.2700	3.2800	-8.123%	1,415,550	+15.244%
2026-05-08	3.5900	3.6000	3.4600	3.5700	-0.833%	926,036	+5.882%
2026-05-07	3.6100	3.7150	3.4500	3.6000	-1.370%	1,531,615	+5.000%
2026-05-06	3.7400	3.7900	3.5900	3.6500	-1.617%	1,577,449	+3.562%
2026-05-05	3.6200	3.8150	3.6100	3.7100	+2.770%	1,134,923	+1.887%
2026-05-04	3.7600	3.8300	3.5000	3.6100	-4.749%	1,478,756	+4.709%
2026-05-01	3.6700	3.8300	3.6650	3.7900	+4.121%	1,164,165	-0.264%
2026-04-30	3.6300	3.6800	3.5300	3.6400	-0.817%	1,970,110	+3.846%
2026-04-29	3.7000	3.7800	3.6200	3.6700	-1.872%	1,022,731	+2.997%
2026-04-28	3.7400	3.7900	3.6850	3.7400	+0.134%	1,072,410	+1.070%
2026-04-27	3.8520	3.9060	3.7300	3.7350	-2.987%	1,105,002	+1.205%
2026-04-24	3.7800	3.8900	3.6900	3.8500	+1.583%	1,300,763	-1.818%
2026-04-23	4.0100	4.0600	3.7300	3.7900	-5.013%	1,558,389	-0.264%
2026-04-22	3.9900	4.0500	3.9050	3.9900	+0.504%	1,781,658	-5.263%
2026-04-21	4.0800	4.0800	3.9200	3.9700	-2.457%	1,727,953	-4.786%
2026-04-20	3.8500	4.1300	3.8150	4.0700	+5.714%	1,573,906	-7.125%
2026-04-17	3.8200	4.0091	3.8000	3.8500	+4.054%	2,196,877	-1.818%
2026-04-16	3.6300	3.7400	3.5950	3.7000	+1.928%	1,570,454	+2.162%
2026-04-15	3.3600	3.7150	3.3201	3.6300	+9.009%	2,021,982	+4.132%
2026-04-14	3.2600	3.3950	3.1600	3.3300	+2.778%	1,438,454	+13.514%
2026-04-13	3.0200	3.2600	3.0100	3.2400	+5.537%	1,641,374	+16.667%
2026-04-10	3.1700	3.1700	3.0200	3.0700	-3.459%	1,839,500	+23.127%
2026-04-09	3.1000	3.2050	3.0100	3.1800	+2.087%	1,865,120	+18.868%
2026-04-08	3.2700	3.3700	3.0800	3.1150	+0.161%	1,775,158	+21.348%
2026-04-07	3.1600	3.1800	3.0350	3.1100	-2.508%	1,927,549	+21.543%
2026-04-06	3.4000	3.4800	3.1600	3.1900	-6.176%	1,948,521	+18.495%
2026-04-02	3.4100	3.5050	3.3100	3.4000	+0.295%	2,043,906	+11.176%
2026-04-01	3.3500	3.4600	3.3500	3.3900	+2.417%	2,059,426	+11.504%
2026-03-31	3.3100	3.4700	3.2500	3.3100	+1.223%	2,235,007	+14.199%
2026-03-30	3.3400	3.4400	3.1200	3.2700	-1.802%	3,148,316	+15.596%
2026-03-27	3.3900	3.4550	3.3150	3.3300	-2.915%	3,250,927	+13.514%
2026-03-26	3.3500	3.5100	3.3500	3.4300	0.000%	2,463,992	+10.204%
2026-03-25	3.3400	3.4450	3.3100	3.4300	+4.255%	1,722,140	+10.204%
2026-03-24	3.2600	3.3450	3.1900	3.2900	-0.904%	1,863,810	+14.894%
2026-03-23	3.2700	3.4350	3.2700	3.3200	+4.403%	2,635,058	+13.855%
2026-03-20	3.2900	3.3700	3.1550	3.1800	-3.927%	3,763,089	+18.868%
2026-03-19	3.1000	3.3750	3.0800	3.3100	+5.079%	2,316,180	+14.199%
2026-03-18	3.1100	3.2400	3.1100	3.1500	-1.254%	2,084,486	+20.000%
2026-03-17	3.1900	3.2914	3.1550	3.1900	+1.592%	1,934,789	+18.495%
2026-03-16	3.2900	3.3300	3.1400	3.1400	-4.414%	1,682,936	+20.382%
2026-03-13	3.2800	3.3499	3.1400	3.2850	-0.455%	2,224,564	+15.068%
2026-03-12	3.3500	3.4794	3.0350	3.3000	-2.367%	4,243,990	+14.545%
2026-03-11	3.4800	3.4900	3.3100	3.3800	-2.453%	5,096,931	+11.834%
2026-03-10	3.2600	3.6000	3.2500	3.4650	+5.319%	3,903,194	+9.091%
2026-03-09	3.1100	3.3300	3.0750	3.2900	+1.858%	2,721,688	+14.894%
2026-03-06	3.1500	3.2550	3.0300	3.2300	-0.615%	1,555,762	+17.028%
2026-03-05	3.2000	3.3030	3.1150	3.2500	+1.881%	2,451,254	+16.308%
2026-03-04	3.2200	3.3150	3.1400	3.1900	+0.631%	3,458,504	+18.495%
2026-03-03	3.1000	3.2500	2.9500	3.1700	-2.160%	2,137,077	+19.243%
2026-03-02	3.2300	3.3600	3.1600	3.2400	-2.703%	1,510,916	+16.667%
2026-02-27	3.3500	3.3800	3.2550	3.3300	-2.346%	1,526,217	+13.514%
2026-02-26	3.3500	3.5350	3.3500	3.4100	+2.096%	2,739,477	+10.850%
2026-02-25	3.1700	3.3500	3.1200	3.3400	+4.375%	1,514,222	+13.174%
2026-02-24	3.2100	3.2500	3.1250	3.2000	-0.312%	2,128,087	+18.125%
2026-02-23	3.4300	3.4700	3.0701	3.2100	-7.759%	2,130,081	+17.757%
2026-02-20	3.4100	3.5750	3.3500	3.4800	+1.458%	1,615,263	+8.621%
2026-02-19	3.4600	3.4600	3.2600	3.4300	-1.437%	1,898,099	+10.204%
2026-02-18	3.3700	3.5350	3.3000	3.4800	+3.264%	1,585,924	+8.621%
2026-02-17	3.6000	3.6400	3.2500	3.3700	-7.671%	1,814,852	+12.166%
2026-02-13	3.6700	3.7400	3.5750	3.6500	+0.275%	1,548,352	+3.562%
2026-02-12	4.1100	4.1900	3.5750	3.6400	-9.901%	2,480,354	+3.846%
2026-02-11	4.1300	4.1700	3.9900	4.0400	-0.737%	2,188,825	-6.436%
2026-02-10	4.2600	4.3300	4.0400	4.0700	-5.349%	1,334,314	-7.125%
2026-02-09	4.2600	4.3300	4.1800	4.3000	+0.467%	942,036	-12.093%
2026-02-06	4.4900	4.5900	4.2700	4.2800	-2.727%	1,914,872	-11.682%
2026-02-05	4.6900	4.7200	4.2900	4.4000	-6.780%	2,640,452	-14.091%
2026-02-04	4.8000	4.8550	4.5800	4.7200	-1.667%	1,587,904	-19.915%
2026-02-03	4.8100	4.9100	4.6200	4.8000	-1.437%	1,913,546	-21.250%
2026-02-02	4.8000	5.0300	4.7100	4.8700	+1.458%	1,581,993	-22.382%
2026-01-30	4.8500	4.9600	4.7900	4.8000	-0.826%	3,000,371	-21.250%
2026-01-29	5.1600	5.1700	4.8300	4.8400	-6.202%	2,379,812	-21.901%
2026-01-28	5.6400	5.6600	5.0750	5.1600	-8.511%	2,565,851	-26.744%
2026-01-27	5.5700	5.6800	5.2363	5.6400	+1.257%	3,532,117	-32.979%
2026-01-26	4.9700	5.5900	4.9550	5.5700	+11.400%	2,366,497	-32.136%
2026-01-23	5.1500	5.2600	4.8500	5.0000	-4.215%	1,570,797	-24.400%
2026-01-22	5.2300	5.3800	5.1750	5.2200	-0.191%	1,573,268	-27.586%
2026-01-21	5.0700	5.3450	5.0550	5.2300	+2.953%	2,258,041	-27.725%
2026-01-20	5.1100	5.4000	4.8900	5.0800	-3.422%	2,425,235	-25.591%
2026-01-16	5.3200	5.3500	5.1200	5.2600	-1.128%	1,266,476	-28.137%
2026-01-15	5.1600	5.3500	5.1600	5.3200	+3.101%	1,579,883	-28.947%
2026-01-14	5.5100	5.5599	5.0150	5.1600	-6.352%	1,983,732	-26.744%
2026-01-13	5.5300	5.7450	5.4750	5.5100	0.000%	2,092,834	-31.397%
2026-01-12	4.9500	5.6800	4.7650	5.5100	+10.643%	3,371,367	-31.397%
2026-01-09	5.0900	5.2050	4.8250	4.9800	-2.161%	2,234,600	-24.096%
2026-01-08	5.1100	5.2300	5.0000	5.0900	-1.165%	2,496,436	-25.737%
2026-01-07	5.1700	5.2900	5.0500	5.1500	-0.579%	1,872,964	-26.602%
2026-01-06	4.8700	5.2000	4.7900	5.1800	+6.804%	2,753,389	-27.027%
2026-01-05	5.1100	5.1300	4.8500	4.8500	-5.273%	2,301,585	-22.062%
2026-01-02	5.2800	5.2800	4.9900	5.1200	-2.476%	1,966,404	-26.172%
2025-12-31	5.3600	5.3800	5.2400	5.2500	-2.235%	873,069	-28.000%
2025-12-30	5.3600	5.4000	5.2150	5.3700	+0.187%	1,236,482	-29.609%
2025-12-29	5.1800	5.4700	5.1631	5.3600	+3.276%	3,370,781	-29.478%
2025-12-26	5.1500	5.2157	5.0900	5.1900	+0.581%	944,277	-27.168%
2025-12-24	5.1100	5.1950	5.0800	5.1600	+0.781%	508,992	-26.744%
2025-12-23	5.2000	5.2100	5.0300	5.1200	-2.290%	1,634,086	-26.172%
2025-12-22	5.2200	5.3200	5.1750	5.2400	+0.383%	1,314,271	-27.863%
2025-12-19	5.2700	5.2701	5.0800	5.2200	-1.136%	3,977,058	-27.586%
2025-12-18	5.2700	5.3800	5.2500	5.2800	+0.956%	1,534,132	-28.409%
2025-12-17	5.3500	5.5200	5.1900	5.2300	-2.060%	1,880,583	-27.725%
2025-12-16	5.3900	5.4600	5.2750	5.3400	-1.294%	1,833,272	-29.213%
2025-12-15	5.5000	5.5800	5.4000	5.4100	-1.277%	3,026,485	-30.129%
2025-12-12	5.6400	5.6700	5.4300	5.4800	-2.491%	2,132,200	-31.022%
2025-12-11	5.3900	5.6750	5.3900	5.6200	+3.690%	2,013,041	-32.740%
2025-12-10	5.2600	5.5200	5.2600	5.4200	+3.042%	2,759,765	-30.258%
2025-12-09	5.0000	5.2800	5.0000	5.2600	+4.365%	2,498,639	-28.137%
2025-12-08	5.0850	5.2950	4.9700	5.0400	-1.563%	3,157,020	-25.000%
2025-12-05	4.4000	5.3400	4.0200	5.1200	+9.168%	7,279,404	-26.172%
2025-12-04	4.5600	4.7400	4.4650	4.6900	+2.851%	5,191,692	-19.403%
2025-12-03	4.4200	4.5750	4.3750	4.5600	+3.872%	4,270,644	-17.105%
2025-12-02	4.2900	4.5400	4.2500	4.3900	+2.331%	2,397,328	-13.895%
2025-12-01	4.2100	4.4050	4.1500	4.2900	+0.941%	2,343,088	-11.888%
2025-11-28	4.2400	4.3100	4.2200	4.2500	+0.473%	1,075,530	-11.059%
2025-11-26	4.1200	4.2400	4.1200	4.2300	+1.683%	2,063,228	-10.638%
2025-11-25	3.9900	4.3900	3.9900	4.1600	+5.316%	3,942,405	-9.135%
2025-11-24	4.2500	4.2650	3.9000	3.9500	-5.728%	4,034,704	-4.304%
2025-11-21	4.0600	4.2700	4.0550	4.1900	+3.713%	3,719,307	-9.785%
2025-11-20	4.1000	4.2450	3.9998	4.0400	+0.874%	1,838,885	-6.436%
2025-11-19	4.0800	4.1850	3.9700	4.0050	-1.355%	2,186,281	-5.618%
2025-11-18	4.0700	4.1500	4.0000	4.0600	-1.695%	2,022,566	-6.897%
2025-11-17	4.2100	4.2400	4.0600	4.1300	-2.824%	1,550,318	-8.475%
2025-11-14	4.2100	4.4000	4.2000	4.2500	-0.468%	1,666,649	-11.059%
2025-11-13	4.4500	4.5250	4.2400	4.2700	-4.045%	1,349,093	-11.475%
2025-11-12	4.4100	4.5500	4.4100	4.4500	+1.598%	1,347,318	-15.056%
2025-11-11	4.3600	4.4900	4.3450	4.3800	+0.922%	2,260,117	-13.699%
2025-11-10	4.2500	4.4850	4.2300	4.3400	+3.088%	2,206,237	-12.903%
2025-11-07	4.1300	4.3150	4.0900	4.2100	+0.959%	2,404,523	-10.214%
2025-11-06	4.3100	4.3600	4.0800	4.1700	-3.248%	2,009,541	-9.353%
2025-11-05	4.1700	4.5450	4.1400	4.3100	+3.855%	3,371,505	-12.297%
2025-11-04	4.1300	4.2100	4.0600	4.1500	-1.659%	1,135,856	-8.916%
2025-11-03	4.2000	4.2900	4.1100	4.2200	+0.716%	1,543,027	-10.427%
2025-10-31	4.1000	4.2150	3.9700	4.1900	+3.202%	1,589,729	-9.785%
2025-10-30	4.1700	4.2300	4.0300	4.0600	-3.791%	3,176,231	-6.897%
2025-10-29	4.6400	4.6400	4.1900	4.2200	-9.442%	1,887,068	-10.427%
2025-10-28	4.6600	4.7000	4.5100	4.6600	+0.431%	1,700,505	-18.884%
2025-10-27	4.6800	4.8650	4.6000	4.6400	+1.310%	2,211,150	-18.534%
2025-10-24	4.6500	4.7450	4.5700	4.5800	+0.109%	1,571,909	-17.467%
2025-10-23	4.4900	4.5800	4.4550	4.5750	+2.121%	1,438,420	-17.377%
2025-10-22	4.4700	4.6600	4.3800	4.4800	+0.901%	2,026,239	-15.625%
2025-10-21	4.4200	4.5700	4.3705	4.4400	+0.452%	2,479,290	-14.865%
2025-10-20	4.2150	4.5800	4.1900	4.4200	+7.022%	3,219,216	-14.480%
2025-10-17	4.0200	4.2000	4.0000	4.1300	+0.978%	1,956,010	-8.475%
2025-10-16	4.3800	4.3850	4.0600	4.0900	-6.193%	1,869,143	-7.579%
2025-10-15	4.3900	4.5150	4.2900	4.3600	+1.395%	3,331,814	-13.303%
2025-10-14	4.1100	4.3650	4.0700	4.3000	+1.896%	2,494,292	-12.093%
2025-10-13	4.0700	4.2200	4.0200	4.2200	+4.585%	2,505,362	-10.427%
2025-10-10	4.4300	4.4300	3.8700	4.0350	-8.710%	5,585,576	-6.320%
2025-10-09	4.3900	4.4400	4.3200	4.4200	+0.227%	3,809,767	-14.480%
2025-10-08	4.1400	4.4500	4.0600	4.4100	+7.039%	3,254,823	-14.286%
2025-10-07	4.1100	4.1500	3.9900	4.1200	0.000%	2,266,662	-8.252%
2025-10-06	4.2600	4.3000	4.1100	4.1200	-3.286%	2,845,202	-8.252%
2025-10-03	4.3100	4.4350	4.2250	4.2600	-0.234%	3,278,065	-11.268%
2025-10-02	4.1500	4.3000	4.0600	4.2700	+3.140%	3,225,237	-11.475%
2025-10-01	4.3000	4.3756	4.1300	4.1400	-4.828%	2,907,919	-8.696%
2025-09-30	4.5600	4.6100	4.3400	4.3500	-4.605%	3,239,815	-13.103%
2025-09-29	4.6800	4.6900	4.4700	4.5600	-2.772%	6,537,213	-17.105%
2025-09-26	4.6400	4.8450	4.6000	4.6900	-0.425%	4,430,387	-19.403%
2025-09-25	4.7750	5.1560	4.5400	4.7100	-16.489%	9,819,449	-19.745%
2025-09-24	5.4800	5.7400	5.3900	5.6400	+3.297%	8,108,908	-32.979%
2025-09-23	5.5700	5.8500	5.4300	5.4600	-1.799%	3,888,779	-30.769%
2025-09-22	5.8000	5.9400	5.5400	5.5600	-1.940%	4,110,636	-32.014%
2025-09-19	5.7200	5.7200	5.5400	5.6700	-0.701%	3,158,282	-33.333%
2025-09-18	5.5700	5.7600	5.4700	5.7100	+4.007%	1,815,844	-33.800%
2025-09-17	5.5100	5.8500	5.4600	5.4900	+0.182%	2,732,193	-31.148%
2025-09-16	5.5600	5.5610	5.2550	5.4800	-1.616%	1,803,201	-31.022%
2025-09-15	5.5400	5.7200	5.5050	5.5700	+1.828%	2,667,452	-32.136%
2025-09-12	5.7400	5.7800	5.4600	5.4700	-5.690%	1,437,411	-30.896%
2025-09-11	5.7200	5.9000	5.7200	5.8000	+1.576%	1,812,189	-34.828%
2025-09-10	5.7800	5.8200	5.7000	5.7100	-2.058%	1,369,924	-33.800%
2025-09-09	5.6900	5.8600	5.6100	5.8300	+2.281%	2,076,877	-35.163%
2025-09-08	5.6800	5.7100	5.5250	5.7000	+0.885%	1,696,231	-33.684%
2025-09-05	5.6700	5.7650	5.5450	5.6500	+0.713%	1,709,737	-33.097%
2025-09-04	5.3300	5.6100	5.3300	5.6100	+5.849%	1,873,580	-32.620%
2025-09-03	5.1900	5.3700	5.1200	5.3000	+1.923%	1,672,016	-28.679%
2025-09-02	5.1000	5.2500	4.9500	5.2000	-1.701%	2,377,010	-27.308%
2025-08-29	5.5500	5.5500	5.2800	5.2900	-4.856%	2,465,608	-28.544%
2025-08-28	5.4700	5.6599	5.3620	5.5600	+1.645%	3,825,030	-32.014%
2025-08-27	5.2400	5.5650	5.2400	5.4700	+4.589%	3,426,902	-30.896%
2025-08-26	5.0800	5.3200	5.0500	5.2300	+2.750%	2,185,315	-27.725%
2025-08-25	5.0900	5.2350	5.0500	5.0900	-0.294%	1,680,153	-25.737%
2025-08-22	5.0400	5.3100	4.9490	5.1050	+1.693%	3,545,122	-25.955%
2025-08-21	5.0300	5.0800	4.8500	5.0200	-1.569%	2,122,377	-24.701%
2025-08-20	5.2300	5.2400	5.0000	5.1000	-2.111%	1,351,525	-25.882%
2025-08-19	5.0100	5.2200	5.0100	5.2100	+3.785%	1,630,298	-27.447%
2025-08-18	4.9000	5.1100	4.8750	5.0200	+1.826%	1,833,584	-24.701%
2025-08-15	4.9100	5.0100	4.8800	4.9300	+1.232%	1,451,092	-23.327%
2025-08-14	4.8800	4.9150	4.7850	4.8700	-3.181%	1,413,937	-22.382%
2025-08-13	4.8600	5.0700	4.8450	5.0300	+3.926%	2,054,578	-24.851%
2025-08-12	4.5900	4.9100	4.5542	4.8400	+7.317%	1,913,940	-21.901%
2025-08-11	4.4600	4.5300	4.4000	4.5100	+0.895%	1,364,319	-16.186%
2025-08-08	4.5100	4.5400	4.3850	4.4700	-1.106%	1,296,238	-15.436%
2025-08-07	4.9000	4.9500	4.4850	4.5200	-6.418%	1,832,297	-16.372%
2025-08-06	4.6300	4.8400	4.6000	4.8300	+4.545%	1,354,288	-21.739%
2025-08-05	4.7100	4.7300	4.5650	4.6200	-1.071%	1,482,223	-18.182%
2025-08-04	4.5800	4.6800	4.5050	4.6700	+4.009%	1,412,024	-19.058%
2025-08-01	4.6200	4.6200	4.3900	4.4900	-5.074%	2,333,010	-15.813%
2025-07-31	4.9800	5.0100	4.7200	4.7300	-4.829%	1,391,189	-20.085%
2025-07-30	5.0000	5.1050	4.9250	4.9700	-0.401%	2,001,979	-23.944%
2025-07-29	5.3000	5.3441	4.9448	4.9900	-5.313%	3,207,522	-24.248%
2025-07-28	5.0800	5.3550	4.9700	5.2700	+4.356%	2,811,732	-28.273%
2025-07-25	5.2100	5.3100	5.0300	5.0500	-2.885%	2,023,641	-25.149%
2025-07-24	5.2100	5.3000	5.1100	5.2000	-1.141%	2,184,760	-27.308%
2025-07-23	5.1300	5.3300	5.0600	5.2600	+2.935%	2,821,328	-28.137%
2025-07-22	4.9900	5.1700	4.9150	5.1100	+3.651%	3,705,702	-26.027%
2025-07-21	4.6600	5.0000	4.5950	4.9300	+6.710%	2,665,255	-23.327%
2025-07-18	4.3700	4.6493	4.3150	4.6200	+6.452%	2,526,930	-18.182%
2025-07-17	4.2300	4.3600	4.2200	4.3400	+2.966%	2,012,374	-12.903%
2025-07-16	4.2000	4.2675	4.0300	4.2150	+0.597%	1,492,067	-10.320%
2025-07-15	4.3000	4.3200	4.1750	4.1900	-2.331%	1,572,558	-9.785%
2025-07-14	4.2500	4.5550	4.1800	4.2900	+8.883%	4,270,991	-11.888%
2025-07-11	4.0400	4.0800	3.9000	3.9400	-3.667%	1,689,373	-4.061%
2025-07-10	4.0700	4.3000	4.0400	4.0900	+0.491%	1,859,673	-7.579%
2025-07-09	4.0400	4.0900	3.8600	4.0700	+2.005%	1,892,267	-7.125%
2025-07-08	4.0000	4.0800	3.9350	3.9900	0.000%	1,333,742	-5.263%
2025-07-07	3.9600	4.0400	3.9200	3.9900	-0.250%	1,510,065	-5.263%
2025-07-03	3.9100	4.0050	3.8621	4.0000	+2.564%	901,475	-5.500%
2025-07-02	3.8700	3.9900	3.8350	3.9000	+0.775%	2,279,827	-3.077%
2025-07-01	3.6600	4.0300	3.6100	3.8700	+4.595%	2,640,115	-2.326%
2025-06-30	3.5900	3.7300	3.5750	3.7000	+4.816%	1,831,582	+2.162%
2025-06-27	3.6700	3.6800	3.5150	3.5300	-3.815%	4,129,831	+7.082%
2025-06-26	3.6600	3.7200	3.6150	3.6700	+0.410%	1,122,343	+2.997%
2025-06-25	3.7500	3.7750	3.6500	3.6550	-2.273%	1,284,792	+3.420%
2025-06-24	3.8900	3.9200	3.6948	3.7400	-3.109%	1,790,981	+1.070%
2025-06-23	3.7500	3.8800	3.6900	3.8600	+2.116%	1,765,017	-2.073%
2025-06-20	3.8500	3.9190	3.7501	3.7800	-1.047%	3,353,101	0.000%
2025-06-18	3.8600	3.9500	3.8100	3.8200	-1.292%	2,200,574	-1.047%
2025-06-17	4.0300	4.0800	3.8400	3.8700	-6.068%	1,917,451	-2.326%
2025-06-16	4.0400	4.1500	3.9600	4.1200	+4.040%	2,371,534	-8.252%
2025-06-13	4.0700	4.1100	3.9400	3.9600	-3.297%	2,724,794	-4.545%
2025-06-12	4.1500	4.2400	4.0600	4.0950	-4.434%	2,640,674	-7.692%
2025-06-11	4.5600	4.9100	4.2800	4.2850	-10.543%	9,005,668	-11.785%
2025-06-10	4.7700	4.8200	4.4350	4.7900	+1.268%	7,160,650	-21.086%
2025-06-09	4.7100	4.8000	4.6250	4.7300	+1.940%	2,229,925	-20.085%
2025-06-06	4.7700	4.7700	4.5500	4.6400	-0.642%	1,468,917	-18.534%
2025-06-05	4.8000	4.8400	4.6350	4.6700	-1.684%	1,859,633	-19.058%
2025-06-04	4.7900	4.9700	4.7400	4.7500	-0.628%	1,755,349	-20.421%
2025-06-03	4.5600	4.8100	4.5200	4.7800	+4.595%	1,545,193	-20.921%
2025-06-02	4.4200	4.6200	4.3500	4.5700	+3.394%	1,767,940	-17.287%
2025-05-30	4.3500	4.5350	4.3000	4.4200	+0.683%	1,456,397	-14.480%
2025-05-29	4.5400	4.5900	4.3700	4.3900	-3.304%	2,127,225	-13.895%
2025-05-28	4.4300	4.5500	4.3200	4.5400	+2.022%	1,430,320	-16.740%
2025-05-27	4.2600	4.4681	4.1900	4.4500	+6.715%	1,363,304	-15.056%
2025-05-23	4.1100	4.2400	4.1100	4.1700	-2.797%	855,841	-9.353%
2025-05-22	4.0900	4.3250	4.0850	4.2900	+4.380%	920,271	-11.888%
2025-05-21	4.1600	4.2500	4.0800	4.1100	-2.837%	1,076,198	-8.029%
2025-05-20	4.2000	4.2650	4.1150	4.2300	0.000%	1,177,199	-10.638%
2025-05-19	4.0700	4.3191	4.0700	4.2300	+0.475%	933,370	-10.638%
2025-05-16	4.2400	4.3450	4.1750	4.2100	-0.708%	1,065,799	-10.214%
2025-05-15	4.3900	4.4400	4.1350	4.2400	-4.289%	1,726,419	-10.849%
2025-05-14	4.4100	4.5400	4.3902	4.4300	-0.225%	1,394,317	-14.673%
2025-05-13	4.1700	4.5900	4.1400	4.4400	+8.557%	2,909,036	-14.865%
2025-05-12	3.7700	4.1300	3.7600	4.0900	+17.192%	3,004,550	-7.579%
2025-05-09	3.5900	3.6000	3.4300	3.4900	-3.056%	1,448,711	+8.309%
2025-05-08	3.3700	3.7100	3.3500	3.6000	+8.434%	2,992,696	+5.000%
2025-05-07	3.2900	3.3600	3.2400	3.3200	+1.220%	1,046,768	+13.855%
2025-05-06	3.3000	3.3600	3.2550	3.2800	-2.090%	804,181	+15.244%
2025-05-05	3.2700	3.5250	3.2550	3.3500	+0.601%	1,680,225	+12.836%
2025-05-02	3.3700	3.4200	3.3000	3.3300	-0.299%	1,462,279	+13.514%
2025-05-01	3.3200	3.4200	3.2900	3.3400	+2.141%	1,275,131	+13.174%
2025-04-30	3.2100	3.3200	3.1800	3.2700	-1.802%	1,458,100	+15.596%
2025-04-29	3.3100	3.3900	3.2350	3.3300	+0.604%	1,244,433	+13.514%
2025-04-28	3.3400	3.4200	3.2300	3.3100	-1.194%	892,511	+14.199%
2025-04-25	3.2100	3.3550	3.1750	3.3500	+2.134%	1,156,692	+12.836%
2025-04-24	3.0700	3.2900	3.0700	3.2800	+6.840%	1,522,525	+15.244%
2025-04-23	3.1800	3.3400	3.0500	3.0700	+0.656%	1,681,180	+23.127%
2025-04-22	3.0600	3.1600	3.0200	3.0500	+1.667%	1,837,502	+23.934%
2025-04-21	3.0000	3.0450	2.8725	3.0000	-1.961%	1,187,039	+26.000%
2025-04-17	2.9900	3.0900	2.9000	3.0600	+2.685%	1,405,254	+23.529%
2025-04-16	3.0000	3.0650	2.9300	2.9800	-2.932%	1,480,065	+26.846%
2025-04-15	3.0600	3.1950	3.0200	3.0700	-0.647%	1,902,310	+23.127%
2025-04-14	3.1000	3.1200	2.9200	3.0900	+3.344%	2,132,726	+22.330%
2025-04-11	2.9600	3.0100	2.7700	2.9900	+1.014%	1,436,982	+26.421%
2025-04-10	3.0100	3.0500	2.8450	2.9600	-6.329%	2,068,429	+27.703%
2025-04-09	2.6900	3.3200	2.6900	3.1600	+14.909%	3,301,628	+19.620%
2025-04-08	2.9600	3.0600	2.6900	2.7500	-5.822%	2,407,721	+37.455%
2025-04-07	2.6700	3.2000	2.6000	2.9200	+2.636%	2,949,621	+29.452%
2025-04-04	2.7200	2.9350	2.6000	2.8450	-0.871%	3,220,008	+32.865%
2025-04-03	3.0900	3.1550	2.8300	2.8700	-15.836%	3,351,876	+31.707%
2025-04-02	3.2400	3.4950	3.2000	3.4100	+2.711%	1,628,049	+10.850%
2025-04-01	3.2200	3.4100	3.2050	3.3200	+2.154%	1,277,461	+13.855%
2025-03-31	3.1500	3.2850	3.1000	3.2500	0.000%	2,097,569	+16.308%
2025-03-28	3.4000	3.4400	3.1900	3.2500	-4.412%	3,382,360	+16.308%
2025-03-27	3.4700	3.5850	3.4000	3.4000	-2.857%	2,133,419	+11.176%
2025-03-26	3.6800	3.7000	3.4500	3.5000	-4.891%	2,253,251	+8.000%
2025-03-25	3.8000	3.8350	3.6600	3.6800	-3.158%	1,497,392	+2.717%
2025-03-24	3.7400	3.8400	3.7000	3.8000	+3.825%	1,930,860	-0.526%
2025-03-21	3.4400	3.6700	3.4100	3.6600	+3.977%	3,970,498	+3.279%
2025-03-20	3.4900	3.7150	3.4700	3.5200	-2.222%	1,692,933	+7.386%
2025-03-19	3.6100	3.6650	3.5100	3.6000	+1.124%	2,182,886	+5.000%
2025-03-18	3.5200	3.6200	3.3800	3.5600	-0.836%	2,716,179	+6.180%
2025-03-17	3.7900	3.7950	3.5700	3.5900	-6.266%	2,612,753	+5.292%
2025-03-14	3.7500	3.8400	3.7005	3.8300	+2.957%	2,568,840	-1.305%
2025-03-13	3.9300	4.0300	3.5131	3.7200	-7.000%	3,236,616	+1.613%
2025-03-12	4.8700	4.8700	3.7200	4.0000	-5.437%	8,493,605	-5.500%
2025-03-11	4.0900	4.3100	3.9500	4.2300	+2.174%	6,982,006	-10.638%
2025-03-10	4.0400	4.1950	3.8950	4.1400	-2.358%	2,752,784	-8.696%
2025-03-07	4.1400	4.3700	3.9500	4.2400	+1.679%	2,056,835	-10.849%
2025-03-06	4.2700	4.4500	4.1000	4.1700	-6.920%	1,938,417	-9.353%
2025-03-05	4.4300	4.4900	4.2100	4.4800	+1.818%	1,325,783	-15.625%
2025-03-04	4.2800	4.5263	4.1100	4.4000	-0.452%	2,539,902	-14.091%
2025-03-03	4.8100	4.8483	4.3450	4.4200	-6.554%	1,487,734	-14.480%
2025-02-28	4.5800	4.7500	4.5400	4.7300	+2.381%	1,561,470	-20.085%
2025-02-27	4.8800	4.9916	4.5500	4.6200	-5.328%	1,637,408	-18.182%
2025-02-26	4.8700	5.1300	4.8700	4.8800	+0.619%	2,938,185	-22.541%
2025-02-25	5.1400	5.1409	4.6600	4.8500	-5.458%	2,677,671	-22.062%
2025-02-24	5.0900	5.2500	4.9600	5.1300	+2.191%	1,651,613	-26.316%
2025-02-21	5.4900	5.5695	5.0200	5.0200	-7.037%	1,855,599	-24.701%
2025-02-20	5.3600	5.4200	5.1300	5.4000	0.000%	1,373,963	-30.000%