Dark

FUND
Sprott Focus Trust, Inc.
stock NASDAQ

At Close

Aug 10, 2026 12:30:40 PM EDT

10.47USD+1.799%(+0.19)42,363

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.29)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

10.29USD+0.341%(+0.04)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	10.2900	10.500000	10.1900	10.4200	+1.313%	42,363	0.000%
2026-08-07	10.1300	10.327400	10.1300	10.2850	+1.230%	32,364	+1.313%
2026-08-06	10.0700	10.254600	10.0700	10.1600	+0.794%	12,652	+2.559%
2026-08-05	10.1000	10.270000	10.0800	10.0800	-0.099%	35,038	+3.373%
2026-08-04	10.0000	10.150000	10.0000	10.0900	+1.204%	13,136	+3.271%
2026-08-03	9.9900	10.050000	9.9089	9.9700	+0.504%	26,180	+4.514%
2026-07-31	9.9200	10.011300	9.8900	9.9200	-0.800%	19,101	+5.040%
2026-07-30	9.9407	10.080000	9.9407	10.0000	+0.857%	32,180	+4.200%
2026-07-29	9.9700	9.974600	9.9000	9.9150	+0.152%	23,573	+5.093%
2026-07-28	9.8800	9.960000	9.8500	9.9000	+0.610%	9,796	+5.253%
2026-07-27	9.8700	9.929600	9.8400	9.8400	+0.306%	13,091	+5.894%
2026-07-24	9.8650	9.941300	9.8100	9.8100	-0.203%	18,862	+6.218%
2026-07-23	9.9200	9.920000	9.7500	9.8300	-0.304%	20,156	+6.002%
2026-07-22	9.9514	9.951400	9.8200	9.8600	+0.715%	23,770	+5.680%
2026-07-21	10.0300	10.030000	9.7500	9.7900	+0.307%	29,913	+6.435%
2026-07-20	9.9700	9.970000	9.7500	9.7600	-1.613%	23,104	+6.762%
2026-07-17	9.7900	9.920000	9.7900	9.9200	+0.303%	14,935	+5.040%
2026-07-16	9.8900	9.969900	9.8400	9.8900	+0.508%	15,513	+5.359%
2026-07-15	9.8700	9.970000	9.8200	9.8400	+0.511%	76,709	+5.894%
2026-07-14	9.7900	9.880000	9.7500	9.7900	+0.668%	45,593	+6.435%
2026-07-13	9.7600	9.900700	9.6800	9.7250	+0.154%	42,405	+7.147%
2026-07-10	9.6900	9.739900	9.6200	9.7100	+0.258%	24,866	+7.312%
2026-07-09	9.7100	9.740000	9.6150	9.6850	+0.676%	58,251	+7.589%
2026-07-08	9.7200	9.720000	9.5900	9.6200	-0.104%	72,285	+8.316%
2026-07-07	9.6200	9.749900	9.5401	9.6300	+1.049%	99,636	+8.204%
2026-07-06	9.5600	9.717200	9.4800	9.5300	+0.105%	60,923	+9.339%
2026-07-02	9.6200	9.620000	9.5000	9.5200	+0.211%	26,318	+9.454%
2026-07-01	9.6000	9.600000	9.4800	9.5000	+0.211%	35,751	+9.684%
2026-06-30	9.4600	9.542300	9.4600	9.4800	+0.106%	17,251	+9.916%
2026-06-29	9.4700	9.570000	9.4000	9.4700	+0.745%	6,591	+10.032%
2026-06-26	9.4700	9.615000	9.4000	9.4000	-1.261%	17,723	+10.851%
2026-06-25	9.5000	9.595000	9.4600	9.5200	0.000%	77,932	+9.454%
2026-06-24	9.5600	9.600000	9.4900	9.5200	-0.314%	40,673	+9.454%
2026-06-23	9.5600	9.580000	9.5100	9.5500	-0.624%	20,897	+9.110%
2026-06-22	9.6600	9.687300	9.6100	9.6100	-1.385%	10,858	+8.429%
2026-06-18	9.9500	9.990000	9.5000	9.7450	-2.060%	30,440	+6.927%
2026-06-17	9.9500	10.070000	9.9500	9.9500	-0.100%	11,459	+4.724%
2026-06-16	10.0600	10.060000	9.9500	9.9600	-1.872%	8,187	+4.618%
2026-06-15	10.1000	10.205000	10.0700	10.1500	+0.296%	10,937	+2.660%
2026-06-12	10.1300	10.209900	10.0300	10.1200	-0.881%	16,280	+2.964%
2026-06-11	10.1600	10.250000	10.1300	10.2100	+0.989%	9,567	+2.057%
2026-06-10	10.0125	10.110000	10.0125	10.1100	+0.198%	13,798	+3.066%
2026-06-09	10.1600	10.195000	10.0100	10.0900	-0.884%	19,651	+3.271%
2026-06-08	10.4200	10.420000	10.1500	10.1800	+0.296%	22,329	+2.358%
2026-06-05	10.3400	10.390000	10.0800	10.1500	-3.010%	20,944	+2.660%
2026-06-04	10.1500	10.470000	10.1500	10.4650	+3.002%	15,029	-0.430%
2026-06-03	10.3300	10.330000	10.1600	10.1600	-2.355%	10,628	+2.559%
2026-06-02	10.3400	10.420000	10.2550	10.4050	+1.661%	17,481	+0.144%
2026-06-01	10.4000	10.400000	10.1910	10.2350	-0.195%	15,991	+1.808%
2026-05-29	10.2550	10.287300	10.1601	10.2550	+0.304%	16,479	+1.609%
2026-05-28	10.2400	10.310000	10.2000	10.2239	-0.449%	19,771	+1.918%
2026-05-27	10.3000	10.300100	10.1708	10.2700	+0.736%	11,972	+1.461%
2026-05-26	10.3126	10.330000	10.1700	10.1950	+0.443%	58,181	+2.207%
2026-05-22	10.1100	10.169800	10.0802	10.1500	+0.744%	11,269	+2.660%
2026-05-21	9.9800	10.075000	9.9800	10.0750	+0.549%	4,661	+3.424%
2026-05-20	9.9000	10.030100	9.9000	10.0200	+1.417%	26,908	+3.992%
2026-05-19	10.0600	10.150000	9.8700	9.8800	-1.151%	76,836	+5.466%
2026-05-18	10.1600	10.275000	9.9600	9.9950	-1.721%	33,093	+4.252%
2026-05-15	10.3200	10.320000	10.1500	10.1700	-1.834%	37,197	+2.458%
2026-05-14	10.3200	10.439900	10.2097	10.3600	+0.975%	30,499	+0.579%
2026-05-13	10.1900	10.430000	10.1900	10.2600	+0.195%	23,750	+1.559%
2026-05-12	10.2900	10.290000	10.2000	10.2400	-0.679%	8,251	+1.758%
2026-05-11	10.1790	10.310000	10.1790	10.3100	+1.377%	16,048	+1.067%
2026-05-08	10.1300	10.170000	10.1208	10.1700	+0.593%	5,787	+2.458%
2026-05-07	10.1600	10.192000	10.1100	10.1100	-0.882%	14,331	+3.066%
2026-05-06	10.1200	10.269900	10.1200	10.2000	+0.196%	29,925	+2.157%
2026-05-05	10.1050	10.182300	10.0983	10.1800	+1.698%	8,923	+2.358%
2026-05-04	10.1200	10.175000	10.0100	10.0100	-0.989%	14,166	+4.096%
2026-05-01	10.2200	10.285900	10.1100	10.1100	-0.882%	9,999	+3.066%
2026-04-30	10.0100	10.260000	10.0100	10.2000	+1.291%	49,985	+2.157%
2026-04-29	10.1050	10.105000	10.0161	10.0700	0.000%	27,061	+3.476%
2026-04-28	10.1150	10.180000	9.9801	10.0700	-1.075%	63,786	+3.476%
2026-04-27	10.0800	10.200000	10.0400	10.1794	+0.191%	23,627	+2.364%
2026-04-24	10.0900	10.180000	9.9600	10.1600	+1.600%	48,980	+2.559%
2026-04-23	10.0600	10.075000	9.9700	10.0000	-0.596%	26,346	+4.200%
2026-04-22	9.8664	10.079900	9.8664	10.0600	+1.207%	15,182	+3.579%
2026-04-21	9.9200	9.990000	9.8700	9.9400	+1.222%	28,269	+4.829%
2026-04-20	9.9700	10.070000	9.8200	9.8200	-1.307%	94,715	+6.110%
2026-04-17	10.0100	10.060000	9.9300	9.9500	+0.862%	22,657	+4.724%
2026-04-16	9.8870	10.000000	9.8000	9.8650	+0.561%	58,297	+5.626%
2026-04-15	10.0300	10.030000	9.7500	9.8100	-1.357%	52,064	+6.218%
2026-04-14	9.9500	10.070000	9.9100	9.9450	+0.617%	27,866	+4.776%
2026-04-13	9.8300	9.920000	9.7900	9.8840	-0.061%	12,417	+5.423%
2026-04-10	9.8500	9.929900	9.7583	9.8900	+0.610%	15,227	+5.359%
2026-04-09	9.7200	9.860000	9.7000	9.8300	+1.508%	11,217	+6.002%
2026-04-08	9.7200	10.080000	9.6600	9.6840	+1.234%	177,403	+7.600%
2026-04-07	9.4300	9.600000	9.4300	9.5660	+0.483%	11,635	+8.927%
2026-04-06	9.6400	9.713300	9.4600	9.5200	-1.347%	43,041	+9.454%
2026-04-02	9.5500	9.680000	9.4500	9.6500	-0.207%	12,584	+7.979%
2026-04-01	9.5800	9.679200	9.4400	9.6700	+1.363%	21,709	+7.756%
2026-03-31	9.3600	9.689900	9.3600	9.5400	+1.382%	34,185	+9.224%
2026-03-30	9.3500	9.582800	9.3500	9.4100	+0.966%	19,508	+10.733%
2026-03-27	9.3300	9.390000	9.3050	9.3200	-0.321%	21,630	+11.803%
2026-03-26	9.3100	9.350000	9.3000	9.3500	+0.385%	9,703	+11.444%
2026-03-25	9.2687	9.410000	9.2687	9.3141	+1.240%	7,879	+11.873%
2026-03-24	9.1700	9.255000	9.1209	9.2000	+0.109%	38,937	+13.261%
2026-03-23	8.9200	9.205000	8.9200	9.1900	+2.567%	47,999	+13.384%
2026-03-20	9.1000	9.160000	8.9400	8.9600	-1.862%	45,563	+16.295%
2026-03-19	9.3200	9.435000	9.1150	9.1300	-2.914%	61,619	+14.129%
2026-03-18	9.4600	9.505500	9.4040	9.4040	-1.011%	5,932	+10.804%
2026-03-17	9.6200	9.620000	9.4700	9.5000	+0.317%	8,927	+9.684%
2026-03-16	9.4400	9.730000	9.4400	9.4700	+1.158%	48,187	+10.032%
2026-03-13	9.6300	9.670000	9.3616	9.3616	-3.588%	23,018	+11.306%
2026-03-12	9.7250	9.743400	9.6700	9.7100	-0.308%	17,765	+7.312%
2026-03-11	9.6800	9.960000	9.5901	9.7400	+0.318%	9,849	+6.982%
2026-03-10	9.7000	9.810000	9.7000	9.7091	+0.094%	15,503	+7.322%
2026-03-09	9.6300	9.700000	9.4500	9.7000	-0.308%	20,142	+7.423%
2026-03-06	9.7000	9.740000	9.6800	9.7300	-0.815%	36,176	+7.091%
2026-03-05	9.9600	9.970000	9.7700	9.8100	-2.291%	21,186	+6.218%
2026-03-04	9.9550	10.050000	9.9100	10.0400	+1.312%	140,772	+3.785%
2026-03-03	9.9200	9.990000	9.8600	9.9100	-2.172%	18,285	+5.146%
2026-03-02	10.0100	10.158300	9.9505	10.1300	+0.997%	33,612	+2.863%
2026-02-27	9.9807	10.034600	9.9701	10.0300	+0.501%	13,291	+3.888%
2026-02-26	10.1103	10.135000	9.9500	9.9800	-0.894%	46,520	+4.409%
2026-02-25	10.0800	10.090000	9.9201	10.0700	+0.099%	31,194	+3.476%
2026-02-24	9.9100	10.060000	9.8750	10.0600	+1.760%	29,371	+3.579%
2026-02-23	9.7500	9.919900	9.7500	9.8860	+0.467%	31,602	+5.402%
2026-02-20	9.8550	9.950000	9.8100	9.8400	-0.102%	33,696	+5.894%
2026-02-19	9.9117	9.911700	9.8400	9.8500	+0.305%	32,650	+5.787%
2026-02-18	9.7800	9.910000	9.7800	9.8200	+0.409%	22,032	+6.110%
2026-02-17	9.7400	9.930000	9.7150	9.7800	0.000%	32,946	+6.544%
2026-02-13	9.6600	9.810000	9.6501	9.7800	+0.514%	14,075	+6.544%
2026-02-12	9.9100	9.940000	9.7000	9.7300	-1.816%	41,110	+7.091%
2026-02-11	9.9600	9.960000	9.8600	9.9100	+0.711%	30,261	+5.146%
2026-02-10	9.8700	9.906100	9.7500	9.8400	+0.051%	61,899	+5.894%
2026-02-09	9.6800	9.839900	9.6718	9.8350	+1.392%	21,592	+5.948%
2026-02-06	9.6000	9.700000	9.5814	9.7000	+1.784%	33,725	+7.423%
2026-02-05	9.6300	9.650000	9.4100	9.5300	-1.556%	61,125	+9.339%
2026-02-04	9.5200	9.701000	9.4900	9.6806	+1.050%	57,861	+7.638%
2026-02-03	9.5000	9.590000	9.4500	9.5800	+1.483%	39,698	+8.768%
2026-02-02	9.3400	9.448600	9.3084	9.4400	+0.640%	23,630	+10.381%
2026-01-30	9.4200	9.440000	9.3300	9.3800	-1.677%	58,146	+11.087%
2026-01-29	9.6300	9.650000	9.4500	9.5400	+0.105%	47,054	+9.224%
2026-01-28	9.5200	9.530000	9.4763	9.5300	+0.527%	10,568	+9.339%
2026-01-27	9.5000	9.535000	9.4600	9.4800	-0.211%	46,986	+9.916%
2026-01-26	9.5600	9.629900	9.5000	9.5000	-0.084%	23,508	+9.684%
2026-01-23	9.5000	9.520000	9.4701	9.5080	+0.507%	26,310	+9.592%
2026-01-22	9.3800	9.538500	9.3800	9.4600	+1.151%	27,987	+10.148%
2026-01-21	9.1622	9.400000	9.1622	9.3524	+1.767%	28,728	+11.415%
2026-01-20	9.1800	9.250000	9.1650	9.1900	-0.541%	37,698	+13.384%
2026-01-16	9.2200	9.250000	9.1850	9.2400	+0.763%	27,299	+12.771%
2026-01-15	9.1000	9.235000	9.0900	9.1700	+0.880%	24,737	+13.631%
2026-01-14	9.0000	9.130000	9.0000	9.0900	+0.944%	28,756	+14.631%
2026-01-13	8.9500	9.049400	8.9200	9.0050	+0.615%	34,743	+15.713%
2026-01-12	8.9200	8.990000	8.9100	8.9500	+0.336%	19,488	+16.425%
2026-01-09	8.9000	8.940000	8.8949	8.9200	+0.450%	26,950	+16.816%
2026-01-08	8.7400	8.880000	8.7400	8.8800	+1.370%	19,409	+17.342%
2026-01-07	8.8800	8.882500	8.7600	8.7600	-1.573%	32,852	+18.950%
2026-01-06	8.8200	8.900000	8.7500	8.9000	+1.367%	33,121	+17.079%
2026-01-05	8.7200	8.829900	8.7200	8.7800	+1.152%	17,914	+18.679%
2026-01-02	8.7500	8.815000	8.5700	8.6800	0.000%	50,458	+20.046%
2025-12-31	8.7200	8.860000	8.6800	8.6800	-0.459%	27,927	+20.046%
2025-12-30	8.6700	8.780000	8.6700	8.7200	+0.577%	15,295	+19.495%
2025-12-29	8.7200	8.755000	8.5700	8.6700	-0.687%	34,391	+20.185%
2025-12-26	8.8350	8.950000	8.7200	8.7300	0.000%	25,652	+19.359%
2025-12-24	8.6900	8.730000	8.6700	8.7300	+0.115%	7,645	+19.359%
2025-12-23	8.7400	8.740000	8.6550	8.7200	+0.693%	14,111	+19.495%
2025-12-22	8.6300	8.700000	8.5500	8.6600	+0.639%	59,693	+20.323%
2025-12-19	8.6200	8.700000	8.6001	8.6050	-0.405%	15,834	+21.092%
2025-12-18	8.5800	8.710000	8.5700	8.6400	+0.935%	25,732	+20.602%
2025-12-17	8.5500	8.580000	8.5348	8.5600	+0.588%	23,655	+21.729%
2025-12-16	8.5400	8.555300	8.5000	8.5100	-0.584%	18,939	+22.444%
2025-12-15	8.6300	8.715000	8.5500	8.5600	-0.349%	18,747	+21.729%
2025-12-12	8.7400	8.750000	8.5900	8.5900	-3.591%	23,046	+21.304%
2025-12-11	8.8200	8.950000	8.8200	8.9100	+1.250%	46,349	+16.947%
2025-12-10	8.7300	8.822500	8.7300	8.8000	+0.802%	10,661	+18.409%
2025-12-09	8.6800	8.770000	8.6800	8.7300	+0.576%	59,152	+19.359%
2025-12-08	8.7000	8.745000	8.6498	8.6800	-0.630%	22,511	+20.046%
2025-12-05	8.7800	8.820000	8.7000	8.7350	+0.866%	24,958	+19.290%
2025-12-04	8.6700	8.729500	8.6301	8.6600	-0.230%	47,127	+20.323%
2025-12-03	8.4950	8.680000	8.4950	8.6800	+1.878%	11,989	+20.046%
2025-12-02	8.5500	8.550000	8.4686	8.5200	-0.234%	12,588	+22.300%
2025-12-01	8.5200	8.610000	8.5200	8.5400	+0.235%	12,321	+22.014%
2025-11-28	8.4700	8.530000	8.4700	8.5200	+1.068%	8,669	+22.300%
2025-11-26	8.2900	8.469900	8.2900	8.4300	+1.750%	6,178	+23.606%
2025-11-25	8.1700	8.288700	8.1700	8.2850	+1.408%	2,966	+25.769%
2025-11-24	8.1200	8.285000	8.1000	8.1700	+0.703%	40,439	+27.540%
2025-11-21	8.0000	8.145000	7.9900	8.1130	+1.794%	17,154	+28.436%
2025-11-20	8.2800	8.320000	7.9700	7.9700	-1.847%	61,304	+30.740%
2025-11-19	8.1700	8.275000	8.0800	8.1200	-0.368%	27,600	+28.325%
2025-11-18	8.1300	8.255000	8.1300	8.1500	-0.646%	14,745	+27.853%
2025-11-17	8.3400	8.346800	8.2030	8.2030	-1.406%	19,932	+27.027%
2025-11-14	8.2700	8.345000	8.2700	8.3200	-0.538%	3,347	+25.240%
2025-11-13	8.4450	8.445000	8.3600	8.3650	-1.240%	16,472	+24.567%
2025-11-12	8.4400	8.499900	8.4400	8.4700	+0.415%	5,135	+23.022%
2025-11-11	8.3200	8.460000	8.2800	8.4350	+1.018%	11,846	+23.533%
2025-11-10	8.2400	8.360000	8.2400	8.3500	+2.203%	11,608	+24.790%
2025-11-07	8.1500	8.189500	8.1400	8.1700	-0.608%	8,230	+27.540%
2025-11-06	8.2500	8.260000	8.1500	8.2200	+0.122%	14,855	+26.764%
2025-11-05	8.1200	8.250000	8.1200	8.2100	+0.490%	10,452	+26.918%
2025-11-04	8.1635	8.250000	8.1300	8.1700	-0.970%	17,932	+27.540%
2025-11-03	8.3000	8.375500	8.1801	8.2500	-0.362%	17,798	+26.303%
2025-10-31	8.2700	8.300000	8.2000	8.2800	+0.485%	23,102	+25.845%
2025-10-30	8.2600	8.300000	8.2100	8.2400	-0.363%	32,078	+26.456%
2025-10-29	8.3850	8.490000	8.2200	8.2700	-2.014%	50,532	+25.998%
2025-10-28	8.3900	8.490000	8.3615	8.4400	+0.357%	3,845	+23.460%
2025-10-27	8.4036	8.450000	8.3900	8.4100	+0.358%	7,664	+23.900%
2025-10-24	8.4400	8.478800	8.3800	8.3800	-0.475%	19,046	+24.344%
2025-10-23	8.3600	8.440000	8.3600	8.4200	+1.324%	11,435	+23.753%
2025-10-22	8.3500	8.350000	8.2600	8.3100	-0.479%	12,001	+25.391%
2025-10-21	8.3700	8.470000	8.2900	8.3500	-0.831%	31,328	+24.790%
2025-10-20	8.3500	8.430000	8.3500	8.4200	+0.561%	6,166	+23.753%
2025-10-17	8.4600	8.460000	8.3500	8.3730	-0.203%	11,007	+24.448%
2025-10-16	8.4200	8.459600	8.3480	8.3900	+0.359%	19,254	+24.195%
2025-10-15	8.3900	8.421900	8.3000	8.3600	+0.723%	44,378	+24.641%
2025-10-14	8.2000	8.370000	8.2000	8.3000	+0.121%	10,969	+25.542%
2025-10-13	8.2000	8.300000	8.2000	8.2900	+2.219%	6,356	+25.694%
2025-10-10	8.3100	8.348000	8.1050	8.1100	-2.727%	23,121	+28.483%
2025-10-09	8.4000	8.440100	8.3200	8.3374	-0.863%	38,824	+24.979%
2025-10-08	8.4237	8.423700	8.3850	8.4100	+0.478%	15,100	+23.900%
2025-10-07	8.4000	8.450000	8.3500	8.3700	-0.712%	15,164	+24.492%
2025-10-06	8.3400	8.487900	8.3400	8.4300	+0.238%	37,026	+23.606%
2025-10-03	8.3700	8.470000	8.3002	8.4100	+0.598%	13,747	+23.900%
2025-10-02	8.2900	8.360000	8.2800	8.3600	+0.577%	21,806	+24.641%
2025-10-01	8.3100	8.340000	8.2977	8.3120	+0.024%	17,564	+25.361%
2025-09-30	8.3000	8.335000	8.2500	8.3100	+0.120%	37,238	+25.391%
2025-09-29	8.2700	8.385000	8.2700	8.3000	0.000%	20,134	+25.542%
2025-09-26	8.2300	8.340000	8.2300	8.3000	+0.521%	26,334	+25.542%
2025-09-25	8.1600	8.260000	8.1600	8.2570	-0.036%	44,002	+26.196%
2025-09-24	8.2000	8.270300	8.2000	8.2600	+0.243%	21,869	+26.150%
2025-09-23	8.3400	8.340000	8.2119	8.2400	+0.611%	22,232	+26.456%
2025-09-22	8.1300	8.190000	8.1101	8.1900	+0.245%	26,640	+27.228%
2025-09-19	8.2200	8.230000	8.1300	8.1700	-0.122%	45,776	+27.540%
2025-09-18	8.1500	8.359900	8.1500	8.1800	+0.491%	19,351	+27.384%
2025-09-17	8.1100	8.219000	8.1100	8.1400	-0.367%	64,048	+28.010%
2025-09-16	8.2100	8.220800	8.1700	8.1700	-0.487%	27,783	+27.540%
2025-09-15	8.2400	8.240000	8.1800	8.2100	-1.441%	16,915	+26.918%
2025-09-12	8.4300	8.430000	8.3250	8.3300	-0.632%	23,922	+25.090%
2025-09-11	8.2800	8.383000	8.2800	8.3830	+0.878%	45,844	+24.299%
2025-09-10	8.4300	8.430000	8.2400	8.3100	+0.241%	49,266	+25.391%
2025-09-09	8.3600	8.360000	8.2800	8.2900	-0.480%	21,782	+25.694%
2025-09-08	8.3400	8.369900	8.3100	8.3300	+0.120%	13,120	+25.090%
2025-09-05	8.3350	8.370000	8.2700	8.3200	+0.665%	29,995	+25.240%
2025-09-04	8.1948	8.285000	8.1900	8.2650	+0.364%	20,944	+26.074%
2025-09-03	8.2200	8.271400	8.1845	8.2350	-0.061%	31,944	+26.533%
2025-09-02	8.2000	8.240000	8.1600	8.2400	+0.243%	30,520	+26.456%
2025-08-29	8.1700	8.250000	8.1700	8.2200	+0.183%	37,802	+26.764%
2025-08-28	8.2200	8.220000	8.1500	8.2050	-0.061%	45,262	+26.996%
2025-08-27	8.1500	8.210000	8.1400	8.2100	+0.367%	17,962	+26.918%
2025-08-26	8.1115	8.230000	8.0950	8.1800	+0.615%	36,154	+27.384%
2025-08-25	8.0500	8.190000	8.0500	8.1300	+0.185%	52,772	+28.167%
2025-08-22	7.9700	8.120000	7.9700	8.1150	+2.268%	85,559	+28.404%
2025-08-21	7.8900	7.935000	7.8800	7.9350	+0.189%	7,469	+31.317%
2025-08-20	7.8600	7.920000	7.8600	7.9200	+0.253%	5,022	+31.566%
2025-08-19	7.8600	7.940000	7.8600	7.9000	-0.190%	10,253	+31.899%
2025-08-18	7.9300	7.939400	7.9000	7.9150	-0.440%	5,502	+31.649%
2025-08-15	7.9300	7.960000	7.9300	7.9500	+0.252%	21,145	+31.069%
2025-08-14	7.9500	7.980000	7.9050	7.9300	-0.502%	11,308	+31.400%
2025-08-13	7.8800	7.970000	7.8800	7.9700	+1.142%	16,317	+30.740%
2025-08-12	7.7800	7.880000	7.7800	7.8800	+1.809%	16,686	+32.234%
2025-08-11	7.7300	7.790000	7.6800	7.7400	-0.258%	16,150	+34.625%
2025-08-08	7.7000	7.780000	7.7000	7.7600	+0.518%	9,061	+34.278%
2025-08-07	7.7704	7.810000	7.6900	7.7200	-0.387%	42,603	+34.974%
2025-08-06	7.7542	7.800000	7.7301	7.7500	+0.389%	33,743	+34.452%
2025-08-05	7.7138	7.720000	7.6400	7.7200	+1.180%	25,154	+34.974%
2025-08-04	7.5000	7.636000	7.5000	7.6300	+0.926%	16,369	+36.566%
2025-08-01	7.6200	7.620000	7.5400	7.5600	-1.305%	25,799	+37.831%
2025-07-31	7.7100	7.719900	7.6600	7.6600	-0.665%	22,892	+36.031%
2025-07-30	7.7700	7.800000	7.7113	7.7113	-0.883%	24,761	+35.126%
2025-07-29	7.7800	7.810000	7.7700	7.7800	-0.128%	22,490	+33.933%
2025-07-28	7.7900	7.805000	7.7594	7.7900	0.000%	19,559	+33.761%
2025-07-25	7.7400	7.800000	7.7400	7.7900	-0.256%	32,015	+33.761%
2025-07-24	7.9000	7.900000	7.7900	7.8100	-0.888%	31,036	+33.419%
2025-07-23	7.8300	7.895000	7.8000	7.8800	+1.026%	40,472	+32.234%
2025-07-22	7.7500	7.810000	7.7500	7.8000	+1.102%	38,748	+33.590%
2025-07-21	7.6700	7.770000	7.6400	7.7150	+0.587%	33,913	+35.062%
2025-07-18	7.7100	7.739500	7.6301	7.6700	-0.286%	50,391	+35.854%
2025-07-17	7.6700	7.700000	7.6409	7.6920	+0.287%	21,307	+35.465%
2025-07-16	7.6900	7.740000	7.6000	7.6700	-0.325%	120,703	+35.854%
2025-07-15	7.7512	7.883500	7.6950	7.6950	-1.346%	31,290	+35.413%
2025-07-14	7.7600	7.844900	7.7600	7.8000	0.000%	45,239	+33.590%
2025-07-11	7.7900	7.830000	7.7801	7.8000	-0.889%	28,156	+33.590%
2025-07-10	7.8200	7.870000	7.7700	7.8700	+1.157%	39,376	+32.402%
2025-07-09	7.7400	7.780000	7.7100	7.7800	+0.843%	45,109	+33.933%
2025-07-08	7.6973	7.740000	7.6973	7.7150	+0.718%	35,195	+35.062%
2025-07-07	7.6900	7.790000	7.6500	7.6600	-1.160%	35,017	+36.031%
2025-07-03	7.7378	7.780000	7.6590	7.7499	+0.845%	45,652	+34.453%
2025-07-02	7.5500	7.700000	7.5427	7.6850	+1.842%	23,038	+35.589%
2025-07-01	7.4100	7.550000	7.3898	7.5460	+0.882%	35,222	+38.086%
2025-06-30	7.5000	7.524500	7.4200	7.4800	+0.470%	46,658	+39.305%
2025-06-27	7.4500	7.471900	7.4020	7.4450	+0.269%	23,127	+39.960%
2025-06-26	7.3885	7.460000	7.3885	7.4250	+0.815%	16,957	+40.337%
2025-06-25	7.4556	7.455600	7.3501	7.3650	-0.875%	12,072	+41.480%
2025-06-24	7.3800	7.435000	7.3800	7.4300	+0.405%	33,052	+40.242%
2025-06-23	7.4437	7.443700	7.3405	7.4000	0.000%	13,152	+40.811%
2025-06-20	7.4587	7.510000	7.4000	7.4000	-0.871%	16,164	+40.811%
2025-06-18	7.4350	7.493000	7.4231	7.4650	+0.068%	18,431	+39.585%
2025-06-17	7.4500	7.460000	7.4150	7.4599	-0.402%	15,098	+39.680%
2025-06-16	7.4000	7.515000	7.4000	7.4900	+0.943%	38,041	+39.119%
2025-06-13	7.4600	7.470000	7.4000	7.4200	-1.852%	28,738	+40.431%
2025-06-12	7.5100	7.600000	7.5061	7.5600	+0.398%	49,092	+37.831%
2025-06-11	7.5400	7.550000	7.5050	7.5300	+0.346%	7,209	+38.380%
2025-06-10	7.5100	7.589900	7.4800	7.5040	+0.455%	79,488	+38.859%
2025-06-09	7.4600	7.510000	7.4350	7.4700	+0.538%	37,427	+39.491%
2025-06-06	7.4000	7.440000	7.4000	7.4300	+0.951%	23,598	+40.242%
2025-06-05	7.4300	7.430000	7.3600	7.3600	-0.675%	28,101	+41.576%
2025-06-04	7.3500	7.420000	7.3500	7.4100	+1.091%	37,830	+40.621%
2025-06-03	7.2600	7.340000	7.1800	7.3300	+1.383%	98,112	+42.156%
2025-06-02	7.1800	7.270000	7.1400	7.2300	+1.119%	79,902	+44.122%
2025-05-30	7.1700	7.170000	7.1349	7.1500	-0.279%	49,653	+45.734%
2025-05-29	7.1600	7.170000	7.1300	7.1700	+0.140%	31,169	+45.328%
2025-05-28	7.2500	7.250000	7.1400	7.1600	-1.105%	49,133	+45.531%
2025-05-27	7.2000	7.240000	7.1800	7.2400	+1.401%	26,246	+43.923%
2025-05-23	7.1000	7.155000	7.0400	7.1400	-0.557%	21,658	+45.938%
2025-05-22	7.1700	7.180000	7.1200	7.1800	+0.139%	32,427	+45.125%
2025-05-21	7.1900	7.250000	7.1550	7.1700	-0.830%	74,705	+45.328%
2025-05-20	7.2000	7.250000	7.1900	7.2300	0.000%	77,291	+44.122%
2025-05-19	7.2000	7.250000	7.2000	7.2300	-0.276%	56,114	+44.122%
2025-05-16	7.2067	7.260000	7.2067	7.2500	0.000%	13,133	+43.724%
2025-05-15	7.2300	7.260000	7.2000	7.2500	0.000%	57,029	+43.724%
2025-05-14	7.2500	7.279900	7.2200	7.2500	-0.480%	26,813	+43.724%
2025-05-13	7.2200	7.300000	7.2200	7.2850	+0.206%	80,031	+43.034%
2025-05-12	7.1800	7.350000	7.1600	7.2700	+1.678%	95,688	+43.329%
2025-05-09	7.1200	7.180000	7.1000	7.1500	+0.281%	55,022	+45.734%
2025-05-08	7.1450	7.190000	7.1300	7.1300	-0.696%	40,843	+46.143%
2025-05-07	7.1900	7.210000	7.1402	7.1800	+0.560%	35,769	+45.125%
2025-05-06	7.1000	7.169900	7.0900	7.1400	-0.210%	33,765	+45.938%
2025-05-05	7.1495	7.185000	7.1000	7.1550	-0.487%	60,285	+45.632%
2025-05-02	7.1800	7.224900	7.1701	7.1900	+0.419%	30,083	+44.924%
2025-05-01	7.1450	7.180000	7.1300	7.1600	+0.703%	34,959	+45.531%
2025-04-30	7.0800	7.154000	7.0300	7.1100	-0.490%	16,492	+46.554%
2025-04-29	7.0400	7.150000	7.0400	7.1450	+0.776%	33,667	+45.836%
2025-04-28	7.1400	7.180000	7.0800	7.0900	0.000%	64,519	+46.968%
2025-04-25	7.0500	7.120000	7.0500	7.0900	+0.141%	14,766	+46.968%
2025-04-24	7.0700	7.129900	7.0500	7.0800	+0.855%	15,729	+47.175%
2025-04-23	7.0800	7.170000	7.0100	7.0200	+0.429%	26,333	+48.433%
2025-04-22	6.8000	7.040000	6.8000	6.9900	+2.193%	44,781	+49.070%
2025-04-21	6.9700	6.970000	6.8300	6.8400	-2.286%	21,592	+52.339%
2025-04-17	6.8700	7.040000	6.8700	7.0000	+1.597%	18,432	+48.857%
2025-04-16	6.9600	6.990000	6.8650	6.8900	-1.289%	38,011	+51.234%
2025-04-15	6.8626	7.000000	6.8626	6.9800	+0.576%	25,974	+49.284%
2025-04-14	6.9500	6.990000	6.9100	6.9400	+1.019%	53,551	+50.144%
2025-04-11	6.6900	6.870000	6.6900	6.8700	+2.537%	26,515	+51.674%
2025-04-10	6.7000	6.780000	6.6250	6.7000	-3.458%	47,227	+55.522%
2025-04-09	6.3900	6.940000	6.3900	6.9400	+8.353%	64,317	+50.144%
2025-04-08	6.5830	6.767000	6.3600	6.4050	-1.005%	105,954	+62.685%
2025-04-07	6.2200	6.640000	6.2078	6.4700	-2.310%	41,987	+61.051%
2025-04-04	7.0000	7.025000	6.5850	6.6230	-6.850%	148,624	+57.331%
2025-04-03	7.2100	7.220000	7.1000	7.1100	-4.525%	57,394	+46.554%
2025-04-02	7.3200	7.447000	7.3000	7.4470	+0.840%	43,555	+39.922%
2025-04-01	7.4200	7.420000	7.3700	7.3850	-0.337%	27,421	+41.097%
2025-03-31	7.3200	7.410000	7.3108	7.4100	+0.679%	42,905	+40.621%
2025-03-28	7.4700	7.470000	7.3400	7.3600	-1.340%	49,068	+41.576%
2025-03-27	7.4500	7.520000	7.4500	7.4600	+0.404%	49,723	+39.678%
2025-03-26	7.4600	7.490000	7.4200	7.4300	+0.270%	30,634	+40.242%
2025-03-25	7.4100	7.490000	7.4100	7.4100	0.000%	29,175	+40.621%
2025-03-24	7.3600	7.420000	7.3600	7.4100	+1.507%	24,767	+40.621%
2025-03-21	7.2700	7.330000	7.2600	7.3000	-0.369%	18,970	+42.740%
2025-03-20	7.2100	7.330000	7.2100	7.3270	-0.313%	55,867	+42.214%
2025-03-19	7.3400	7.350000	7.2800	7.3500	+1.100%	20,028	+41.769%
2025-03-18	7.2800	7.330000	7.2600	7.2700	-0.274%	52,279	+43.329%
2025-03-17	7.2000	7.300000	7.1700	7.2900	+1.391%	42,244	+42.936%
2025-03-14	7.1700	7.280000	7.1500	7.1900	-0.416%	96,759	+44.924%
2025-03-13	7.3000	7.300000	7.2101	7.2200	-1.096%	10,232	+44.321%
2025-03-12	7.4300	7.430000	7.2500	7.3000	0.000%	34,940	+42.740%
2025-03-11	7.2500	7.310000	7.2500	7.3000	0.000%	32,030	+42.740%
2025-03-10	7.5800	7.580000	7.3000	7.3000	-2.406%	106,962	+42.740%
2025-03-07	7.4200	7.489900	7.3584	7.4800	+0.578%	10,432	+39.305%
2025-03-06	7.3800	7.493600	7.3430	7.4370	-0.040%	137,408	+40.110%
2025-03-05	7.3600	7.449900	7.3441	7.4400	+1.598%	22,756	+40.054%
2025-03-04	7.3900	7.440000	7.2608	7.3230	-1.041%	54,234	+42.291%
2025-03-03	7.5300	7.600000	7.3900	7.4000	-0.671%	41,218	+40.811%
2025-02-28	7.4000	7.460000	7.3900	7.4500	+0.404%	19,582	+39.866%
2025-02-27	7.5200	7.558100	7.4200	7.4200	-1.198%	31,384	+40.431%
2025-02-26	7.5074	7.550000	7.5074	7.5100	+0.112%	32,272	+38.748%
2025-02-25	7.5500	7.550000	7.4900	7.5016	-0.641%	37,884	+38.904%
2025-02-24	7.5500	7.650000	7.5300	7.5500	-0.066%	50,583	+38.013%
2025-02-21	7.7300	7.730000	7.5300	7.5550	-1.371%	64,621	+37.922%
2025-02-20	7.7415	7.741500	7.6600	7.6600	-0.260%	26,651	+36.031%
2025-02-19	7.7100	7.789600	7.6700	7.6800	-0.389%	19,365	+35.677%