Dark

HOFT
Hooker Furnishings Corporation Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

9.35USD+3.315%(+0.30)41,700

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 8:07:30 AM EDT

8.80USD-2.762%(-0.25)0

After-hours

May 6, 2025 4:00:30 PM EDT

8.64USD+0.582%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	9.1000	9.445000	9.1000	9.240	+2.099%	41,700	0.000%
2025-05-08	8.7500	9.050000	8.5900	9.050	+5.355%	44,606	+2.099%
2025-05-07	8.6200	8.800000	8.4600	8.590	-0.579%	44,634	+7.567%
2025-05-06	9.0300	9.030000	8.5900	8.640	-5.882%	61,727	+6.944%
2025-05-05	9.4200	9.436900	9.0100	9.180	-3.975%	56,895	+0.654%
2025-05-02	9.2700	9.590000	9.2700	9.560	+3.128%	31,933	-3.347%
2025-05-01	9.3450	9.460000	8.9000	9.270	-3.438%	34,354	-0.324%
2025-04-30	9.2500	9.670000	9.0950	9.600	+1.587%	81,846	-3.750%
2025-04-29	9.0700	9.510000	8.8100	9.450	+3.846%	78,792	-2.222%
2025-04-28	8.7900	9.140000	8.6600	9.100	+2.825%	57,378	+1.538%
2025-04-25	8.9600	8.960000	8.6601	8.850	-1.448%	63,805	+4.407%
2025-04-24	8.8800	9.010000	8.6300	8.980	+0.111%	64,731	+2.895%
2025-04-23	9.5200	9.705000	8.8000	8.970	-2.500%	75,764	+3.010%
2025-04-22	9.0600	9.330000	8.7401	9.200	+2.165%	100,300	+0.435%
2025-04-21	8.7000	9.250000	8.4950	9.005	+3.625%	135,043	+2.610%
2025-04-17	7.5100	8.780000	7.3400	8.690	+14.795%	257,287	+6.329%
2025-04-16	7.7900	7.800000	7.3800	7.570	-3.690%	116,201	+22.061%
2025-04-15	8.2500	8.250000	7.8200	7.860	-3.202%	59,961	+17.557%
2025-04-14	8.5000	8.510000	7.9300	8.120	-4.358%	55,095	+13.793%
2025-04-11	8.2500	8.611600	7.8850	8.490	+2.909%	68,037	+8.834%
2025-04-10	8.5000	8.500000	7.7700	8.250	-4.070%	104,615	+12.000%
2025-04-09	8.1900	9.160000	8.0300	8.600	+3.118%	134,414	+7.442%
2025-04-08	9.1200	9.120000	8.1450	8.340	-8.352%	94,368	+10.791%
2025-04-07	8.9000	9.480000	8.4850	9.100	-0.655%	104,226	+1.538%
2025-04-04	8.7100	9.300000	8.0324	9.160	+1.552%	129,434	+0.873%
2025-04-03	9.8200	9.895000	8.7900	9.020	-13.186%	164,604	+2.439%
2025-04-02	10.0400	10.515000	10.0350	10.390	+2.264%	41,268	-11.068%
2025-04-01	9.9500	10.360000	9.8600	10.160	+1.195%	62,464	-9.055%
2025-03-31	10.3200	10.325000	10.0001	10.040	-3.923%	74,650	-7.968%
2025-03-28	10.8800	10.935000	10.3907	10.450	-3.330%	69,038	-11.579%
2025-03-27	10.6700	10.985000	10.5100	10.810	+1.123%	65,662	-14.524%
2025-03-26	11.0900	11.090000	10.5700	10.690	-2.285%	77,877	-13.564%
2025-03-25	11.5000	11.529900	10.9300	10.940	-4.371%	74,735	-15.539%
2025-03-24	11.9600	12.444200	11.2700	11.440	-1.464%	110,692	-19.231%
2025-03-21	11.3700	11.890000	11.2100	11.610	+1.044%	202,895	-20.413%
2025-03-20	11.4900	11.590000	11.3400	11.490	-0.087%	46,304	-19.582%
2025-03-19	11.6000	11.780000	11.3470	11.500	-0.862%	38,575	-19.652%
2025-03-18	11.5800	11.789800	11.1700	11.600	+0.520%	47,209	-20.345%
2025-03-17	12.0800	12.270000	11.4200	11.540	-5.177%	79,150	-19.931%
2025-03-14	12.3350	12.335000	12.1500	12.170	-0.409%	30,993	-24.076%
2025-03-13	12.5400	12.570000	12.0600	12.220	-3.399%	39,838	-24.386%
2025-03-12	12.6700	12.800000	12.2850	12.650	0.000%	47,454	-26.957%
2025-03-11	12.8100	12.895000	12.4750	12.650	-1.786%	46,705	-26.957%
2025-03-10	12.4000	13.849900	12.1600	12.880	+3.871%	131,047	-28.261%
2025-03-07	12.4300	12.430000	12.1200	12.400	-0.241%	40,853	-25.484%
2025-03-06	12.1300	12.520000	12.0700	12.430	+1.552%	46,204	-25.664%
2025-03-05	12.3050	12.310000	12.0700	12.240	+0.082%	49,275	-24.510%
2025-03-04	12.3800	12.640000	12.1000	12.230	-2.394%	52,124	-24.448%
2025-03-03	13.1000	13.189900	12.5100	12.530	-4.132%	67,704	-26.257%
2025-02-28	13.0000	13.160000	12.9500	13.070	+0.538%	32,343	-29.304%
2025-02-27	13.1300	13.140000	12.9050	13.000	-0.688%	50,467	-28.923%
2025-02-26	12.9300	13.210000	12.8000	13.090	+0.615%	53,711	-29.412%
2025-02-25	13.0700	13.260000	12.9450	13.010	+0.463%	49,305	-28.978%
2025-02-24	12.9500	13.266700	12.7600	12.950	0.000%	80,251	-28.649%
2025-02-21	13.2300	13.230000	12.8400	12.950	-0.766%	84,662	-28.649%
2025-02-20	13.1000	13.287500	12.6200	13.050	+0.192%	99,723	-29.195%
2025-02-19	12.8400	13.190000	12.8400	13.025	-0.192%	49,286	-29.060%
2025-02-18	13.1500	13.190000	13.0000	13.050	-0.534%	17,210	-29.195%
2025-02-14	13.3850	13.385000	12.9811	13.120	-0.756%	20,046	-29.573%
2025-02-13	13.2300	13.310000	13.1400	13.220	+0.685%	24,161	-30.106%
2025-02-12	12.8800	13.175000	12.8500	13.130	+0.229%	39,608	-29.627%
2025-02-11	13.0200	13.170000	13.0000	13.100	+0.153%	27,277	-29.466%
2025-02-10	13.2200	13.220000	12.7500	13.080	+0.153%	41,234	-29.358%
2025-02-07	13.1200	13.280000	12.7400	13.060	+0.307%	76,219	-29.250%
2025-02-06	13.0100	13.210000	12.8900	13.020	-0.077%	35,986	-29.032%
2025-02-05	13.1900	13.580000	12.8800	13.030	+0.231%	66,603	-29.087%
2025-02-04	12.4800	13.090000	12.3001	13.000	+6.996%	119,303	-28.923%
2025-02-03	12.5400	12.780000	12.0600	12.150	-4.556%	98,241	-23.951%
2025-01-31	13.1250	13.280000	12.6600	12.730	-3.120%	68,721	-27.416%
2025-01-30	13.0200	13.374000	12.9050	13.140	+1.389%	27,048	-29.680%
2025-01-29	13.3400	13.380000	12.7800	12.960	-2.336%	71,841	-28.704%
2025-01-28	13.5400	13.610000	13.2500	13.270	-2.066%	63,253	-30.369%
2025-01-27	13.4600	13.810000	13.1901	13.550	-0.074%	62,578	-31.808%
2025-01-24	13.4800	13.800000	13.4000	13.560	-0.074%	29,671	-31.858%
2025-01-23	13.1300	13.710000	13.1000	13.570	+1.420%	52,358	-31.909%
2025-01-22	13.3300	13.615000	13.3300	13.380	-0.889%	43,370	-30.942%
2025-01-21	13.2800	13.650000	13.2800	13.500	+1.887%	27,987	-31.556%
2025-01-17	13.3700	13.370000	13.1500	13.250	+0.531%	18,607	-30.264%
2025-01-16	13.1000	13.300000	12.9200	13.180	+0.076%	27,648	-29.894%
2025-01-15	13.5000	13.643000	13.0227	13.170	+1.386%	21,666	-29.841%
2025-01-14	13.0500	13.195000	12.9080	12.990	+0.776%	23,097	-28.868%
2025-01-13	12.8200	13.060000	12.7450	12.890	0.000%	26,728	-28.317%
2025-01-10	13.0300	13.350000	12.7801	12.890	-2.864%	54,748	-28.317%
2025-01-08	13.1500	13.440000	13.0100	13.270	+0.151%	45,269	-30.369%
2025-01-07	13.4300	13.500000	13.1745	13.250	-1.560%	48,050	-30.264%
2025-01-06	13.3800	13.565000	13.2200	13.460	+0.598%	98,697	-31.352%
2025-01-03	13.4500	13.720000	13.1900	13.380	-0.889%	130,687	-30.942%
2025-01-02	14.2200	14.230000	13.5000	13.500	-3.640%	50,822	-31.556%
2024-12-31	13.8100	14.220000	13.7000	14.010	+1.891%	38,896	-34.047%
2024-12-30	13.4400	14.048300	13.0000	13.750	+2.535%	57,343	-32.800%
2024-12-27	13.8400	14.220000	13.3900	13.410	-4.351%	74,473	-31.096%
2024-12-26	13.7200	14.280000	13.6565	14.020	+1.447%	36,174	-34.094%
2024-12-24	14.1800	14.640900	13.2400	13.820	-1.567%	78,673	-33.140%
2024-12-23	14.5200	14.920000	14.0200	14.040	-3.306%	34,137	-34.188%
2024-12-20	14.1800	14.633800	14.0000	14.520	+1.397%	76,302	-36.364%
2024-12-19	15.8600	16.000000	14.3200	14.320	-6.649%	106,138	-35.475%
2024-12-18	16.7800	16.910000	15.2800	15.340	-8.582%	70,938	-39.765%
2024-12-17	17.0000	17.320000	16.5750	16.780	-2.157%	61,152	-44.934%
2024-12-16	16.7429	17.580000	16.7429	17.150	+1.299%	39,835	-46.122%
2024-12-13	17.7800	18.510000	16.9200	16.930	-4.994%	23,765	-45.422%
2024-12-12	17.1600	18.390000	17.0250	17.820	+3.125%	45,512	-48.148%
2024-12-11	16.8200	17.520000	16.5000	17.280	+3.784%	48,538	-46.528%
2024-12-10	17.1100	17.215000	16.5550	16.650	-1.886%	30,034	-44.505%
2024-12-09	16.6800	17.380000	16.6800	16.970	+2.291%	19,686	-45.551%
2024-12-06	16.6100	16.940000	16.2600	16.590	-0.837%	30,634	-44.304%
2024-12-05	17.4000	17.400000	16.0600	16.730	-6.641%	44,387	-44.770%
2024-12-04	18.7500	18.750000	17.3700	17.920	-1.484%	29,104	-48.438%
2024-12-03	19.0500	19.050000	18.1800	18.190	-3.552%	18,626	-49.203%
2024-12-02	19.0500	19.050000	18.3601	18.860	+0.694%	17,476	-51.007%
2024-11-29	18.6478	18.840000	18.2300	18.730	+0.537%	9,788	-50.667%
2024-11-27	19.0000	19.120000	18.2001	18.630	+2.532%	18,857	-50.403%
2024-11-26	18.9500	18.950000	18.1700	18.170	-4.919%	11,653	-49.147%
2024-11-25	18.9900	19.793600	18.9850	19.110	+2.357%	25,055	-51.648%
2024-11-22	18.9050	19.420000	18.6700	18.670	-1.217%	19,754	-50.509%
2024-11-21	17.5900	19.050000	17.5900	18.900	+7.570%	23,526	-51.111%
2024-11-20	17.3400	17.597100	16.8298	17.570	-0.284%	14,113	-47.410%
2024-11-19	17.9200	17.920000	17.4000	17.620	-1.233%	12,676	-47.560%
2024-11-18	17.9400	18.190000	17.6200	17.840	+0.056%	11,569	-48.206%
2024-11-15	18.5600	18.560000	17.7000	17.830	-3.098%	12,689	-48.177%
2024-11-14	18.5000	18.590000	18.0101	18.400	+1.433%	19,490	-49.783%
2024-11-13	18.4200	18.810000	18.1100	18.140	+0.276%	11,801	-49.063%
2024-11-12	18.6200	19.408800	18.0900	18.090	-3.417%	36,815	-48.922%
2024-11-11	18.5400	19.320000	18.0800	18.730	+1.628%	24,706	-50.667%
2024-11-08	18.0400	18.500000	17.8300	18.430	+1.599%	19,417	-49.864%
2024-11-07	18.5700	18.950000	18.1100	18.140	-3.098%	20,051	-49.063%
2024-11-06	18.9900	18.990000	17.7601	18.720	+6.183%	49,705	-50.641%
2024-11-05	16.4400	17.770000	16.4400	17.630	+6.269%	21,991	-47.589%
2024-11-04	16.3800	16.640000	16.1799	16.590	+2.030%	19,280	-44.304%
2024-11-01	16.0800	16.531551	15.9701	16.260	+1.435%	18,987	-43.173%
2024-10-31	16.9600	16.960000	16.0300	16.030	-4.810%	17,238	-42.358%
2024-10-30	17.0000	17.360000	16.7900	16.840	-0.296%	22,295	-45.131%
2024-10-29	16.2900	17.110000	16.2114	16.890	+5.234%	50,245	-45.293%
2024-10-28	15.8900	16.520000	15.7500	16.050	+1.454%	24,149	-42.430%
2024-10-25	15.9000	16.380000	15.8000	15.820	+0.253%	20,013	-41.593%
2024-10-24	16.1500	16.150000	15.7700	15.780	-3.604%	11,583	-41.445%
2024-10-23	16.2100	16.490000	15.7801	16.370	+0.987%	15,324	-43.555%
2024-10-22	16.2500	16.338300	15.6201	16.210	+0.871%	11,793	-42.998%
2024-10-21	16.6400	16.795000	16.0200	16.070	-2.665%	16,329	-42.502%
2024-10-18	17.3600	17.360000	16.0100	16.510	-5.657%	23,177	-44.034%
2024-10-17	16.9529	17.500000	16.9529	17.500	+1.449%	15,906	-47.200%
2024-10-16	16.4900	17.300000	16.4900	17.250	+5.440%	19,118	-46.435%
2024-10-15	16.1200	16.810000	15.9323	16.360	+0.988%	20,812	-43.521%
2024-10-14	16.5500	16.570000	16.2000	16.200	-1.759%	8,096	-42.963%
2024-10-11	16.1200	16.510000	16.1200	16.490	+1.727%	8,530	-43.966%
2024-10-10	16.1500	16.586100	16.0000	16.210	-0.674%	16,550	-42.998%
2024-10-09	16.5900	16.840400	16.2100	16.320	-1.923%	13,912	-43.382%
2024-10-08	16.7200	16.890000	16.5101	16.640	+0.362%	13,799	-44.471%
2024-10-07	16.8900	17.075000	16.3350	16.580	-1.133%	16,155	-44.270%
2024-10-04	16.6400	16.935000	16.6400	16.770	+1.945%	12,885	-44.902%
2024-10-03	16.9600	16.960000	16.1900	16.450	-3.064%	17,964	-43.830%
2024-10-02	17.7200	17.890000	16.9700	16.970	-2.583%	20,035	-45.551%
2024-10-01	17.9800	18.110000	17.1902	17.420	-3.650%	47,807	-46.958%
2024-09-30	17.5100	18.200000	17.3000	18.080	+1.516%	21,122	-48.894%
2024-09-27	17.9900	18.400000	17.7700	17.810	+0.678%	14,544	-48.119%
2024-09-26	17.0500	17.700000	17.0500	17.690	+5.235%	24,324	-47.767%
2024-09-25	17.2800	17.370000	16.6279	16.810	-2.832%	26,970	-45.033%
2024-09-24	17.4400	17.820000	17.1700	17.300	-1.256%	49,809	-46.590%
2024-09-23	18.2200	18.305000	17.4100	17.520	-2.829%	32,852	-47.260%
2024-09-20	18.6800	18.899000	17.8500	18.030	-5.005%	91,423	-48.752%
2024-09-19	18.8700	19.000000	18.3500	18.980	+2.817%	22,166	-51.317%
2024-09-18	17.9300	18.730000	17.8900	18.460	+4.059%	39,454	-49.946%
2024-09-17	17.1200	17.910000	17.1100	17.740	+5.033%	24,550	-47.914%
2024-09-16	16.0500	16.900000	16.0100	16.890	+3.493%	17,556	-45.293%
2024-09-13	15.7000	16.400000	15.1200	16.320	+4.015%	20,938	-43.382%
2024-09-12	15.8320	15.832000	15.5775	15.690	-0.507%	16,144	-41.109%
2024-09-11	15.9300	16.060000	15.6610	15.770	-1.989%	24,999	-41.408%
2024-09-10	15.9700	16.140000	15.7564	16.090	+1.642%	16,876	-42.573%
2024-09-09	16.0000	16.150000	15.8100	15.830	+0.764%	28,256	-41.630%
2024-09-06	15.7300	16.069700	15.5500	15.710	-1.071%	18,169	-41.184%
2024-09-05	15.5000	16.180000	15.5000	15.880	+2.320%	15,463	-41.814%
2024-09-04	15.1300	15.650000	15.1300	15.520	+1.372%	19,180	-40.464%
2024-09-03	15.6800	16.180000	15.1600	15.310	-3.346%	34,490	-39.647%
2024-08-30	16.2100	16.210000	15.7500	15.840	-1.980%	18,488	-41.667%
2024-08-29	15.9750	16.340000	15.9500	16.160	+2.020%	22,128	-42.822%
2024-08-28	15.8300	16.300000	15.7413	15.840	+0.317%	18,491	-41.667%
2024-08-27	15.6000	15.840000	15.4900	15.790	+0.573%	16,481	-41.482%
2024-08-26	15.7600	16.120000	15.6800	15.700	-0.254%	36,371	-41.146%
2024-08-23	15.1901	15.870000	15.1901	15.740	+6.136%	32,273	-41.296%
2024-08-22	14.9100	15.020000	14.8150	14.830	-1.133%	15,890	-37.694%
2024-08-21	14.6300	15.250000	14.5950	15.000	+3.164%	26,709	-38.400%
2024-08-20	14.9100	14.910000	14.5100	14.540	-2.153%	14,593	-36.451%
2024-08-19	14.6500	14.990000	14.6500	14.860	+1.711%	13,338	-37.820%
2024-08-16	14.8400	15.000000	14.5900	14.610	-1.550%	21,382	-36.756%
2024-08-15	14.6900	14.900000	14.6750	14.840	+3.704%	17,387	-37.736%
2024-08-14	13.5100	14.623400	13.5100	14.310	-0.418%	17,593	-35.430%
2024-08-13	14.0001	14.439900	13.9000	14.370	+4.282%	17,597	-35.699%
2024-08-12	14.4900	14.490000	13.7600	13.780	-5.031%	20,932	-32.946%
2024-08-09	14.7400	14.740000	14.2869	14.510	-1.560%	25,420	-36.320%
2024-08-08	14.5500	14.970000	14.4950	14.740	+1.585%	24,677	-37.313%
2024-08-07	14.3500	14.620000	14.1250	14.510	+1.540%	37,565	-36.320%
2024-08-06	14.2500	14.375000	14.0300	14.290	+1.132%	42,659	-35.339%
2024-08-05	14.1300	14.590000	14.0000	14.130	-3.418%	53,734	-34.607%
2024-08-02	14.5300	14.810000	14.4200	14.630	-2.791%	33,467	-36.842%
2024-08-01	15.5300	15.530000	14.8300	15.050	-1.441%	35,125	-38.605%
2024-07-31	15.3800	16.060000	15.0201	15.270	+0.066%	27,451	-39.489%
2024-07-30	15.2800	15.430000	14.9600	15.260	+1.530%	23,794	-39.450%
2024-07-29	15.6700	15.711800	14.9000	15.030	-4.145%	18,547	-38.523%
2024-07-26	15.6000	15.889900	15.3701	15.680	+2.150%	19,061	-41.071%
2024-07-25	14.7900	15.450000	14.7800	15.350	+3.437%	54,375	-39.805%
2024-07-24	15.4850	15.485000	14.8100	14.840	-3.886%	26,535	-37.736%
2024-07-23	15.2100	15.535000	15.0026	15.440	+1.780%	44,597	-40.155%
2024-07-22	15.3400	15.340000	14.9500	15.170	-0.394%	22,471	-39.090%
2024-07-19	15.5500	15.555000	14.9600	15.230	-1.869%	25,987	-39.330%
2024-07-18	15.3100	16.000000	15.3100	15.520	+0.323%	31,435	-40.464%
2024-07-17	15.5300	16.081900	15.3300	15.470	-1.402%	54,499	-40.271%
2024-07-16	15.1900	15.890000	15.1600	15.690	+5.728%	49,994	-41.109%
2024-07-15	15.0100	15.395000	14.7601	14.840	+0.270%	48,462	-37.736%
2024-07-12	14.3500	14.875000	14.1900	14.800	+4.299%	32,544	-37.568%
2024-07-11	13.7800	14.320000	13.7600	14.190	+6.292%	46,012	-34.884%
2024-07-10	13.1500	13.540000	13.1500	13.350	+1.060%	30,970	-30.787%
2024-07-09	13.6600	13.770000	13.0900	13.210	-3.294%	40,994	-30.053%
2024-07-08	13.3700	13.919900	13.3700	13.660	+2.861%	30,709	-32.357%
2024-07-05	13.5100	13.640000	13.1600	13.280	-1.848%	88,616	-30.422%
2024-07-03	14.0100	14.110000	13.5200	13.530	-3.564%	20,764	-31.707%
2024-07-02	14.5900	14.690000	14.0000	14.030	-2.839%	36,921	-34.141%
2024-07-01	14.6200	14.840000	14.3200	14.440	-0.276%	37,652	-36.011%
2024-06-28	14.4400	14.969900	14.2400	14.480	+2.044%	79,829	-36.188%
2024-06-27	14.2300	14.300000	14.0100	14.190	+0.283%	33,826	-34.884%
2024-06-26	13.8100	14.479900	13.8100	14.150	+0.927%	76,752	-34.700%
2024-06-25	13.8050	14.640000	13.7200	14.020	+2.937%	53,044	-34.094%
2024-06-24	13.6200	14.070000	13.5400	13.620	+0.814%	39,855	-32.159%
2024-06-21	13.2900	13.720000	13.2100	13.510	+1.274%	75,132	-31.606%
2024-06-20	13.5000	13.780000	13.3100	13.340	-1.258%	39,439	-30.735%
2024-06-18	14.0000	14.129700	13.5000	13.510	-3.085%	39,070	-31.606%
2024-06-17	13.8100	14.000000	13.5501	13.940	-0.286%	66,316	-33.716%
2024-06-14	14.2300	14.230000	13.5901	13.980	-3.586%	35,742	-33.906%
2024-06-13	14.2000	14.540000	14.2000	14.500	+2.113%	40,718	-36.276%
2024-06-12	15.1400	15.570000	14.1900	14.200	-4.184%	53,454	-34.930%
2024-06-11	14.8300	14.880000	14.5300	14.820	0.000%	44,645	-37.652%
2024-06-10	14.8700	14.930000	14.5100	14.820	-0.336%	41,643	-37.652%
2024-06-07	15.0000	15.510000	14.8001	14.870	-2.683%	41,698	-37.861%
2024-06-06	16.4000	16.420000	15.1500	15.280	-12.586%	80,309	-39.529%
2024-06-05	17.0800	17.940000	17.0650	17.480	+1.924%	34,333	-47.140%
2024-06-04	17.3000	17.620000	17.0300	17.150	-0.867%	17,061	-46.122%
2024-06-03	17.6000	17.600000	17.2100	17.300	-0.460%	23,467	-46.590%
2024-05-31	17.2300	17.900600	17.0900	17.380	+2.356%	13,715	-46.835%
2024-05-30	16.2600	17.145000	16.2600	16.980	+5.531%	25,957	-45.583%
2024-05-29	16.2600	16.500000	16.0900	16.090	-1.890%	16,140	-42.573%
2024-05-28	17.0800	17.208100	16.2800	16.400	-4.037%	29,044	-43.659%
2024-05-24	17.2800	17.280000	17.0000	17.090	+0.117%	10,074	-45.933%
2024-05-23	17.7600	17.760000	17.0000	17.070	-3.066%	32,157	-45.870%
2024-05-22	17.5300	17.680000	17.3634	17.610	+0.744%	16,972	-47.530%
2024-05-21	17.8600	17.868000	17.4700	17.480	-1.687%	9,236	-47.140%
2024-05-20	18.5400	18.600000	17.7800	17.780	-4.511%	16,263	-48.031%
2024-05-17	18.5100	18.699800	18.5100	18.620	-0.481%	11,057	-50.376%
2024-05-16	18.6000	18.760000	18.5200	18.710	+0.591%	11,909	-50.615%
2024-05-15	18.8100	18.810000	18.5000	18.600	0.000%	26,140	-50.323%
2024-05-14	18.7900	19.465000	18.5400	18.600	0.000%	15,035	-50.323%
2024-05-13	18.3400	18.760000	18.2900	18.600	+1.584%	17,032	-50.323%
2024-05-10	18.3800	18.380000	18.0500	18.310	+0.494%	12,575	-49.536%
2024-05-09	17.9600	18.220000	17.7700	18.220	+2.073%	17,473	-49.286%
2024-05-08	17.5700	17.945800	17.4929	17.850	+1.190%	13,248	-48.235%
2024-05-07	17.9200	17.920000	17.6400	17.640	+0.114%	15,336	-47.619%
2024-05-06	17.7900	17.800000	17.4200	17.620	+0.114%	16,080	-47.560%
2024-05-03	17.8000	17.800000	17.5000	17.600	+0.975%	16,255	-47.500%
2024-05-02	17.4000	17.740000	17.3959	17.430	+0.230%	26,089	-46.988%
2024-05-01	17.1556	17.550000	17.1350	17.390	+2.294%	29,190	-46.866%
2024-04-30	17.1100	17.285000	17.0000	17.000	-1.734%	24,842	-45.647%
2024-04-29	17.5700	17.670000	16.9850	17.300	-0.231%	39,923	-46.590%
2024-04-26	17.2268	17.930000	17.2268	17.340	+0.289%	58,736	-46.713%
2024-04-25	17.8900	17.900000	17.0300	17.290	-3.944%	47,349	-46.559%
2024-04-24	18.3800	18.380000	17.8600	18.000	-2.439%	33,042	-48.667%
2024-04-23	18.5000	18.715000	18.3000	18.450	+0.109%	18,345	-49.919%
2024-04-22	18.2500	18.820000	18.2500	18.430	+0.600%	28,554	-49.864%
2024-04-19	17.9100	18.540000	17.9100	18.320	+1.440%	35,327	-49.563%
2024-04-18	18.0800	18.305000	17.9000	18.060	-0.660%	32,571	-48.837%
2024-04-17	18.3700	18.690000	17.9200	18.180	+0.165%	56,124	-49.175%
2024-04-16	18.2300	18.789900	17.8540	18.150	-1.679%	89,514	-49.091%
2024-04-15	17.9400	18.776900	17.8600	18.460	+0.326%	138,294	-49.946%
2024-04-12	20.4500	20.900000	17.7800	18.400	-12.297%	162,512	-49.783%
2024-04-11	19.9300	20.980000	19.7500	20.980	+1.845%	87,610	-55.958%
2024-04-10	21.1800	21.395000	20.1200	20.600	-5.374%	61,206	-55.146%
2024-04-09	22.0600	22.060000	21.3200	21.770	-1.404%	45,741	-57.556%
2024-04-08	23.3200	23.320000	22.0800	22.080	-4.291%	32,604	-58.152%
2024-04-05	23.7300	23.730000	22.8800	23.070	-2.329%	18,927	-59.948%
2024-04-04	23.7000	23.850000	23.3850	23.620	+1.373%	31,064	-60.881%
2024-04-03	22.9700	23.580000	22.9700	23.300	+0.345%	21,602	-60.343%
2024-04-02	23.1900	23.350000	22.7100	23.220	-1.777%	25,240	-60.207%
2024-04-01	24.1800	24.180000	23.1300	23.640	-1.541%	20,098	-60.914%
2024-03-28	23.8200	24.050000	23.8200	24.010	+1.565%	19,049	-61.516%
2024-03-27	23.1800	23.690000	23.1800	23.640	+3.141%	14,780	-60.914%
2024-03-26	23.3800	23.380000	22.9100	22.920	-0.865%	19,858	-59.686%
2024-03-25	23.2300	23.476100	22.9100	23.120	-0.943%	11,398	-60.035%
2024-03-22	24.1400	24.140000	23.1700	23.340	-2.669%	15,809	-60.411%
2024-03-21	23.2850	23.980000	23.2300	23.980	+3.095%	34,870	-61.468%
2024-03-20	22.7700	23.350000	22.4700	23.260	+1.263%	35,012	-60.275%
2024-03-19	22.7200	23.100000	22.6546	22.970	-0.174%	20,424	-59.774%
2024-03-18	23.5600	23.600000	22.9350	23.010	-3.075%	58,991	-59.844%
2024-03-15	22.5300	23.945000	22.5300	23.740	+1.888%	74,581	-61.078%
2024-03-14	23.5000	23.500000	23.0000	23.300	-1.187%	40,607	-60.343%
2024-03-13	22.9950	23.785000	22.9950	23.580	+4.614%	25,974	-60.814%
2024-03-12	23.0200	23.293000	22.2150	22.540	-2.887%	35,752	-59.006%
2024-03-11	22.8500	23.280000	22.5900	23.210	+0.563%	21,030	-60.190%
2024-03-08	23.4200	23.460000	22.6001	23.080	-1.156%	28,183	-59.965%
2024-03-07	23.1000	23.550000	23.0600	23.350	+0.864%	19,547	-60.428%
2024-03-06	23.3959	23.450000	22.9800	23.150	-1.237%	28,562	-60.086%
2024-03-05	23.6900	23.950000	23.0800	23.440	-2.617%	27,414	-60.580%
2024-03-04	24.8200	24.820000	23.9600	24.070	-2.075%	34,315	-61.612%
2024-03-01	24.4500	24.735000	23.6600	24.580	+0.286%	40,898	-62.408%
2024-02-29	23.8700	24.650000	23.8700	24.510	+3.505%	32,725	-62.301%
2024-02-28	24.1700	24.230000	23.4600	23.680	-3.386%	38,825	-60.980%
2024-02-27	24.2500	24.760000	24.2500	24.510	+1.197%	16,344	-62.301%
2024-02-26	24.0000	24.630000	24.0000	24.220	-0.041%	57,050	-61.850%
2024-02-23	23.8000	24.420000	23.5400	24.230	+1.085%	11,625	-61.865%
2024-02-22	24.3900	24.390000	23.7100	23.970	-2.283%	24,382	-61.452%
2024-02-21	24.3650	24.539000	24.0100	24.530	+1.489%	17,941	-62.332%
2024-02-20	24.7700	24.960000	24.0300	24.170	-3.858%	48,712	-61.771%
2024-02-16	25.5500	25.618000	25.1400	25.140	-2.179%	27,204	-63.246%
2024-02-15	24.8000	25.800000	24.3000	25.700	+4.175%	27,471	-64.047%
2024-02-14	24.6500	24.670000	23.8601	24.670	+2.111%	13,756	-62.546%
2024-02-13	24.3100	24.310000	23.8200	24.160	-4.203%	36,337	-61.755%
2024-02-12	23.9500	25.570000	23.1000	25.220	+4.561%	38,796	-63.362%
2024-02-09	23.3600	24.250000	23.3600	24.120	+1.515%	18,534	-61.692%
2024-02-08	23.0700	23.760000	23.0300	23.760	+1.931%	25,111	-61.111%
2024-02-07	24.0000	24.000000	23.1100	23.310	-3.238%	27,923	-60.360%
2024-02-06	23.6200	24.240000	23.6200	24.090	+2.250%	18,476	-61.644%
2024-02-05	23.6300	23.750000	23.2700	23.560	-0.758%	26,118	-60.781%
2024-02-02	24.0100	24.200000	23.7258	23.740	-1.698%	29,267	-61.078%
2024-02-01	23.0400	24.180000	22.8800	24.150	+4.636%	39,991	-61.739%
2024-01-31	24.4000	24.410000	23.0050	23.080	-6.179%	56,988	-59.965%
2024-01-30	25.2800	25.661100	24.6000	24.600	-2.728%	19,282	-62.439%
2024-01-29	25.0400	25.520000	25.0200	25.290	+1.079%	47,548	-63.464%
2024-01-26	24.5900	25.290000	24.4100	25.020	+3.175%	63,160	-63.070%
2024-01-25	24.3900	24.390000	24.0350	24.250	+0.832%	39,800	-61.897%
2024-01-24	25.0000	25.000000	23.8700	24.050	-4.145%	33,116	-61.580%
2024-01-23	24.1700	25.500000	24.0000	25.090	+5.420%	74,468	-63.173%
2024-01-22	23.8300	24.070000	23.7300	23.800	+1.019%	45,286	-61.176%
2024-01-19	23.6900	23.690000	23.0500	23.560	-0.127%	25,652	-60.781%
2024-01-18	23.7300	23.730000	23.3100	23.590	-0.042%	21,095	-60.831%
2024-01-17	23.1500	23.765000	23.0700	23.600	+0.297%	37,518	-60.847%
2024-01-16	23.1500	23.560000	23.0900	23.530	+0.901%	29,016	-60.731%
2024-01-12	23.7900	23.790000	23.3001	23.320	-1.145%	34,012	-60.377%
2024-01-11	23.4200	23.610000	22.9700	23.590	-0.212%	39,321	-60.831%
2024-01-10	23.2300	23.805000	23.0700	23.640	+0.939%	43,855	-60.914%
2024-01-09	23.8700	23.870000	23.3300	23.420	-2.172%	43,298	-60.547%
2024-01-08	24.1500	24.381000	23.7800	23.940	-0.746%	56,712	-61.404%
2024-01-05	24.4000	24.610000	23.7750	24.120	-1.269%	109,908	-61.692%
2024-01-04	25.0800	25.210000	24.3200	24.430	-2.202%	76,595	-62.178%
2024-01-03	25.8000	26.040000	24.8100	24.980	-4.511%	113,659	-63.010%
2024-01-02	26.0000	26.325000	25.8000	26.160	+0.307%	51,356	-64.679%
2023-12-29	26.8500	27.049900	26.0800	26.080	-2.286%	41,219	-64.571%
2023-12-28	27.0600	27.150000	26.2901	26.690	-1.367%	45,807	-65.380%
2023-12-27	26.6000	27.090000	26.1200	27.060	+1.691%	49,528	-65.854%
2023-12-26	26.5400	26.950000	26.4950	26.610	+0.415%	38,396	-65.276%
2023-12-22	26.4000	27.085000	26.1000	26.500	+0.189%	43,040	-65.132%
2023-12-21	26.3400	26.570000	25.5400	26.450	+1.419%	49,773	-65.066%
2023-12-20	25.2500	26.595000	25.2500	26.080	+2.596%	53,266	-64.571%
2023-12-19	25.7500	25.999900	25.2800	25.420	-0.392%	69,190	-63.651%
2023-12-18	25.7400	26.190000	25.2450	25.520	+0.118%	72,100	-63.793%
2023-12-15	24.8000	25.660000	24.5100	25.490	+4.041%	140,618	-63.750%
2023-12-14	24.2600	24.930000	23.9200	24.500	+2.254%	84,308	-62.286%
2023-12-13	24.0000	24.330000	23.3944	23.960	+1.182%	134,449	-61.436%
2023-12-12	23.7600	24.000000	23.2180	23.680	-0.169%	34,384	-60.980%
2023-12-11	23.7100	24.250000	23.4950	23.720	+2.022%	45,948	-61.046%
2023-12-08	22.4000	23.725000	22.1500	23.250	+4.824%	47,205	-60.258%
2023-12-07	22.2200	22.990000	20.7601	22.180	+10.403%	60,307	-58.341%
2023-12-06	20.7900	20.790000	19.7901	20.090	-1.083%	25,682	-54.007%
2023-12-05	19.7400	20.660000	19.4700	20.310	+3.570%	40,959	-54.505%
2023-12-04	18.6000	19.940000	18.3000	19.610	+4.642%	26,135	-52.881%
2023-12-01	18.0100	18.980000	17.7200	18.740	+4.810%	21,656	-50.694%
2023-11-30	17.3000	17.940000	17.3000	17.880	+2.641%	16,388	-48.322%
2023-11-29	18.3200	18.417200	17.2400	17.420	-4.913%	16,551	-46.958%
2023-11-28	18.3100	18.610000	18.2500	18.320	-0.326%	7,712	-49.563%
2023-11-27	18.7700	18.810000	18.3250	18.380	-2.234%	20,621	-49.728%
2023-11-24	18.6400	18.950000	18.3150	18.800	+1.184%	9,921	-50.851%
2023-11-22	18.4600	18.640000	18.0600	18.580	+1.920%	15,375	-50.269%
2023-11-21	18.5000	18.550000	18.0300	18.230	-1.831%	14,452	-49.314%
2023-11-20	18.2100	18.609900	18.2100	18.570	+1.753%	9,765	-50.242%
2023-11-17	18.4000	18.770400	18.1400	18.250	+0.165%	31,846	-49.370%
2023-11-16	18.2600	18.345000	18.1000	18.220	-1.885%	13,147	-49.286%