Dark

GROW
US Global Investors Inc
stock NASDAQ

At Close

Jun 6, 2025 3:58:30 PM EDT

2.43USD+2.101%(+0.05)31,430

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 8:48:30 AM EDT

2.29USD-3.782%(-0.09)2,000

After-hours

Jun 5, 2025 4:14:16 PM EDT

2.31USD+0.821%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	2.3550	2.4600	2.3550	2.4200	+1.681%	31,430	0.000%
2025-06-05	2.3700	2.4000	2.2701	2.3800	+0.422%	24,457	+1.681%
2025-06-04	2.3400	2.4000	2.3200	2.3700	+1.717%	20,503	+2.110%
2025-06-03	2.2800	2.4000	2.2800	2.3300	+2.643%	46,255	+3.863%
2025-06-02	2.2200	2.3000	2.2200	2.2700	+3.182%	28,868	+6.608%
2025-05-30	2.2100	2.2500	2.2000	2.2000	-1.345%	41,071	+10.000%
2025-05-29	2.2300	2.2300	2.2000	2.2300	+1.364%	50,711	+8.520%
2025-05-28	2.2400	2.2400	2.1959	2.2000	+0.457%	22,980	+10.000%
2025-05-27	2.1900	2.2300	2.1900	2.1900	-0.455%	36,574	+10.502%
2025-05-23	2.2100	2.2500	2.1829	2.2000	0.000%	26,974	+10.000%
2025-05-22	2.2099	2.2099	2.1721	2.2000	+1.382%	36,490	+10.000%
2025-05-21	2.2100	2.2200	2.1600	2.1700	-2.252%	62,055	+11.521%
2025-05-20	2.2200	2.2300	2.2100	2.2200	0.000%	15,507	+9.009%
2025-05-19	2.1900	2.2389	2.1900	2.2200	+0.452%	31,204	+9.009%
2025-05-16	2.1800	2.2193	2.1800	2.2100	+0.455%	59,371	+9.502%
2025-05-15	2.1500	2.2100	2.1500	2.2000	+2.804%	30,899	+10.000%
2025-05-14	2.1400	2.1799	2.1300	2.1400	-0.926%	56,268	+13.084%
2025-05-13	2.1300	2.1823	2.1300	2.1600	+0.699%	34,770	+12.037%
2025-05-12	2.2300	2.2300	2.1400	2.1450	-2.278%	31,944	+12.821%
2025-05-09	2.1300	2.2200	2.1300	2.1950	+0.688%	12,344	+10.251%
2025-05-08	2.1200	2.1800	2.1197	2.1800	+2.830%	15,056	+11.009%
2025-05-07	2.1100	2.1250	2.1001	2.1200	+0.948%	11,240	+14.151%
2025-05-06	2.1200	2.1300	2.1001	2.1001	-0.939%	11,363	+15.233%
2025-05-05	2.1200	2.1392	2.1200	2.1200	0.000%	7,759	+14.151%
2025-05-02	2.0900	2.1800	2.0900	2.1200	-0.935%	31,723	+14.151%
2025-05-01	2.1651	2.1697	2.1349	2.1400	+0.469%	12,423	+13.084%
2025-04-30	2.1350	2.1800	2.1200	2.1300	-1.389%	29,272	+13.615%
2025-04-29	2.1600	2.1750	2.1400	2.1600	+0.232%	10,639	+12.037%
2025-04-28	2.1900	2.1968	2.1000	2.1550	-1.147%	34,000	+12.297%
2025-04-25	2.1600	2.1800	2.1300	2.1800	+1.869%	9,972	+11.009%
2025-04-24	2.1500	2.1500	2.1250	2.1400	+0.234%	17,040	+13.084%
2025-04-23	2.1900	2.1902	2.0950	2.1350	-0.234%	21,732	+13.349%
2025-04-22	2.0900	2.1700	2.0700	2.1400	+0.192%	10,767	+13.084%
2025-04-21	2.1600	2.1600	2.1000	2.1359	+0.277%	3,804	+13.301%
2025-04-17	2.1100	2.1596	2.1100	2.1300	+0.948%	24,346	+13.615%
2025-04-16	2.1700	2.1970	2.1100	2.1100	-1.860%	23,511	+14.692%
2025-04-15	2.1600	2.2189	2.1500	2.1500	0.000%	18,344	+12.558%
2025-04-14	2.1000	2.2295	2.0848	2.1500	+1.896%	11,728	+12.558%
2025-04-11	2.1700	2.2200	2.0900	2.1100	+0.957%	120,339	+14.692%
2025-04-10	2.1040	2.1700	2.0800	2.0900	0.000%	16,165	+15.789%
2025-04-09	2.0800	2.1100	2.0500	2.0900	+1.951%	14,370	+15.789%
2025-04-08	2.0700	2.1480	2.0500	2.0500	-1.442%	23,186	+18.049%
2025-04-07	2.0500	2.1300	2.0201	2.0800	-1.887%	20,059	+16.346%
2025-04-04	2.2000	2.2700	2.0511	2.1200	-4.783%	44,339	+14.151%
2025-04-03	2.3300	2.3300	2.2000	2.2265	-4.442%	70,284	+8.691%
2025-04-02	2.2738	2.3500	2.2738	2.3300	+3.097%	5,543	+3.863%
2025-04-01	2.2900	2.3600	2.2500	2.2600	0.000%	58,381	+7.080%
2025-03-31	2.3500	2.3600	2.2400	2.2600	-0.441%	13,736	+7.080%
2025-03-28	2.3450	2.3450	2.2600	2.2700	-4.219%	75,863	+6.608%
2025-03-27	2.3600	2.3700	2.3200	2.3700	+2.155%	14,758	+2.110%
2025-03-26	2.3400	2.3650	2.2900	2.3200	-1.695%	20,297	+4.310%
2025-03-25	2.3000	2.3600	2.2900	2.3600	+2.609%	10,564	+2.542%
2025-03-24	2.3200	2.3200	2.2702	2.3000	-0.862%	28,673	+5.217%
2025-03-21	2.3028	2.3200	2.2850	2.3200	+2.203%	28,052	+4.310%
2025-03-20	2.2799	2.2800	2.2500	2.2700	-0.439%	30,463	+6.608%
2025-03-19	2.2224	2.2800	2.2224	2.2800	+2.703%	25,636	+6.140%
2025-03-18	2.2285	2.2700	2.2200	2.2200	-1.333%	8,184	+9.009%
2025-03-17	2.2400	2.2700	2.2400	2.2500	+0.671%	15,093	+7.556%
2025-03-14	2.2500	2.2500	2.2000	2.2350	+0.224%	11,142	+8.277%
2025-03-13	2.2157	2.2799	2.2157	2.2300	-0.446%	23,383	+8.520%
2025-03-12	2.2900	2.2900	2.2200	2.2400	-2.609%	34,518	+8.036%
2025-03-11	2.3100	2.3200	2.2950	2.3000	-0.433%	7,388	+5.217%
2025-03-10	2.3300	2.3519	2.3050	2.3100	0.000%	25,903	+4.762%
2025-03-07	2.3000	2.3300	2.3000	2.3100	0.000%	5,805	+4.762%
2025-03-06	2.2850	2.3100	2.2700	2.3100	0.000%	50,803	+4.762%
2025-03-05	2.2800	2.3200	2.2800	2.3100	0.000%	42,237	+4.762%
2025-03-04	2.3600	2.4000	2.3000	2.3100	-2.941%	41,056	+4.762%
2025-03-03	2.4200	2.4327	2.3700	2.3800	-1.653%	67,819	+1.681%
2025-02-28	2.4200	2.4275	2.4200	2.4200	0.000%	28,086	0.000%
2025-02-27	2.4580	2.4580	2.4200	2.4200	-0.412%	15,686	0.000%
2025-02-26	2.4298	2.4400	2.4200	2.4300	0.000%	25,866	-0.412%
2025-02-25	2.4247	2.4500	2.4100	2.4300	+0.413%	15,826	-0.412%
2025-02-24	2.4200	2.4452	2.4200	2.4200	-0.206%	11,219	0.000%
2025-02-21	2.4200	2.4400	2.4200	2.4250	0.000%	25,723	-0.206%
2025-02-20	2.4400	2.4500	2.4200	2.4250	-0.206%	39,516	-0.206%
2025-02-19	2.4500	2.4600	2.4200	2.4300	+0.413%	22,926	-0.412%
2025-02-18	2.4500	2.4500	2.4200	2.4200	-0.820%	22,048	0.000%
2025-02-14	2.4200	2.4494	2.4200	2.4400	+0.826%	9,590	-0.820%
2025-02-13	2.4600	2.4600	2.4200	2.4200	-1.224%	41,246	0.000%
2025-02-12	2.4200	2.4900	2.4200	2.4500	-1.010%	13,620	-1.224%
2025-02-11	2.4600	2.4750	2.4400	2.4750	+1.020%	11,585	-2.222%
2025-02-10	2.4500	2.4700	2.4400	2.4500	0.000%	24,741	-1.224%
2025-02-07	2.4580	2.4608	2.4300	2.4500	0.000%	45,466	-1.224%
2025-02-06	2.4700	2.4800	2.4400	2.4500	-1.210%	39,044	-1.224%
2025-02-05	2.4550	2.4800	2.4300	2.4800	+0.813%	99,714	-2.419%
2025-02-04	2.4700	2.4700	2.4490	2.4600	0.000%	31,728	-1.626%
2025-02-03	2.4300	2.4694	2.4201	2.4600	0.000%	31,813	-1.626%
2025-01-31	2.4486	2.4900	2.4300	2.4600	-0.806%	57,532	-1.626%
2025-01-30	2.4200	2.5000	2.4200	2.4800	+1.639%	16,124	-2.419%
2025-01-29	2.4200	2.4716	2.4200	2.4400	+0.826%	10,010	-0.820%
2025-01-28	2.4250	2.4443	2.4200	2.4200	-0.416%	19,648	0.000%
2025-01-27	2.4700	2.4800	2.4300	2.4301	-0.812%	35,443	-0.416%
2025-01-24	2.4500	2.4900	2.4368	2.4500	0.000%	14,078	-1.224%
2025-01-23	2.4200	2.4500	2.4200	2.4500	+0.823%	8,074	-1.224%
2025-01-22	2.4000	2.4401	2.4000	2.4300	-0.205%	11,339	-0.412%
2025-01-21	2.4400	2.4500	2.4250	2.4350	+0.206%	18,266	-0.616%
2025-01-17	2.4000	2.4500	2.4000	2.4300	+0.830%	12,647	-0.412%
2025-01-16	2.4100	2.4541	2.4000	2.4100	0.000%	27,159	+0.415%
2025-01-15	2.4300	2.4548	2.4100	2.4100	-0.823%	82,962	+0.415%
2025-01-14	2.4249	2.4480	2.4200	2.4300	0.000%	15,317	-0.412%
2025-01-13	2.4600	2.4600	2.4200	2.4300	+0.206%	15,488	-0.412%
2025-01-10	2.4200	2.4600	2.4200	2.4250	+0.207%	25,734	-0.206%
2025-01-08	2.4300	2.4300	2.4200	2.4200	0.000%	8,343	0.000%
2025-01-07	2.4300	2.4600	2.4200	2.4200	-0.412%	12,091	0.000%
2025-01-06	2.4600	2.4900	2.4300	2.4300	-1.220%	13,989	-0.412%
2025-01-03	2.4600	2.4699	2.4300	2.4600	+0.820%	7,335	-1.626%
2025-01-02	2.4800	2.4900	2.4400	2.4400	0.000%	13,215	-0.820%
2024-12-31	2.4200	2.4600	2.4200	2.4400	+0.826%	14,884	-0.820%
2024-12-30	2.4700	2.4700	2.4100	2.4200	-1.224%	40,839	0.000%
2024-12-27	2.4300	2.4800	2.4300	2.4500	0.000%	17,621	-1.224%
2024-12-26	2.4400	2.4699	2.4400	2.4500	+0.616%	26,133	-1.224%
2024-12-24	2.4300	2.4386	2.4200	2.4350	+0.620%	7,041	-0.616%
2024-12-23	2.4100	2.4500	2.4051	2.4200	-0.412%	43,504	0.000%
2024-12-20	2.4200	2.4300	2.4200	2.4300	0.000%	12,660	-0.412%
2024-12-19	2.4300	2.4441	2.4200	2.4300	+0.413%	15,130	-0.412%
2024-12-18	2.4400	2.4400	2.4150	2.4200	0.000%	28,617	0.000%
2024-12-17	2.4100	2.4400	2.4000	2.4200	-0.412%	54,046	0.000%
2024-12-16	2.4500	2.4500	2.4100	2.4300	-0.410%	24,754	-0.412%
2024-12-13	2.4000	2.4400	2.4000	2.4400	+0.412%	39,285	-0.820%
2024-12-12	2.4100	2.4500	2.4034	2.4300	0.000%	23,109	-0.412%
2024-12-11	2.4300	2.4400	2.4001	2.4300	+0.413%	13,563	-0.412%
2024-12-10	2.4000	2.4399	2.4000	2.4200	+0.833%	28,074	0.000%
2024-12-09	2.4300	2.4642	2.4000	2.4000	-2.439%	21,325	+0.833%
2024-12-06	2.4200	2.4600	2.4100	2.4600	+2.075%	33,733	-1.626%
2024-12-05	2.4100	2.4525	2.4100	2.4100	0.000%	5,777	+0.415%
2024-12-04	2.4100	2.4500	2.4000	2.4100	-0.413%	28,404	+0.415%
2024-12-03	2.4400	2.4628	2.4200	2.4200	0.000%	7,306	0.000%
2024-12-02	2.4300	2.4450	2.4100	2.4200	-0.820%	9,544	0.000%
2024-11-29	2.4500	2.4800	2.4301	2.4400	+0.412%	11,050	-0.820%
2024-11-27	2.4700	2.4900	2.4100	2.4300	-0.816%	8,852	-0.412%
2024-11-26	2.5100	2.5500	2.4400	2.4500	-1.606%	16,289	-1.224%
2024-11-25	2.4300	2.5600	2.4162	2.4900	+2.469%	121,498	-2.811%
2024-11-22	2.4300	2.4600	2.4000	2.4300	-0.410%	26,967	-0.412%
2024-11-21	2.4200	2.4600	2.4050	2.4400	0.000%	25,186	-0.820%
2024-11-20	2.4300	2.4400	2.4100	2.4400	+0.412%	18,605	-0.820%
2024-11-19	2.4300	2.4500	2.4200	2.4300	-0.410%	6,750	-0.412%
2024-11-18	2.4000	2.4400	2.3800	2.4400	+1.879%	38,464	-0.820%
2024-11-15	2.4100	2.4253	2.3900	2.3950	-0.208%	32,897	+1.044%
2024-11-14	2.4500	2.4600	2.4000	2.4000	-1.235%	32,947	+0.833%
2024-11-13	2.4700	2.5100	2.4300	2.4300	-2.800%	30,628	-0.412%
2024-11-12	2.4900	2.5300	2.4900	2.5000	-0.398%	28,961	-3.200%
2024-11-11	2.5100	2.5100	2.4550	2.5100	+1.619%	35,429	-3.586%
2024-11-08	2.4600	2.4900	2.4300	2.4700	+0.407%	33,488	-2.024%
2024-11-07	2.4900	2.5100	2.4600	2.4600	-1.205%	56,403	-1.626%
2024-11-06	2.4600	2.4900	2.4400	2.4900	+3.750%	25,935	-2.811%
2024-11-05	2.4500	2.4900	2.3900	2.4000	-2.439%	42,439	+0.833%
2024-11-04	2.4900	2.4900	2.4400	2.4600	-0.806%	26,680	-1.626%
2024-11-01	2.4650	2.4850	2.4500	2.4800	+1.224%	22,999	-2.419%
2024-10-31	2.4500	2.5000	2.4500	2.4500	0.000%	14,842	-1.224%
2024-10-30	2.4800	2.5400	2.4400	2.4500	-1.210%	573,953	-1.224%
2024-10-29	2.4400	2.5400	2.4200	2.4800	+0.813%	341,547	-2.419%
2024-10-28	2.4300	2.4700	2.4000	2.4600	+1.863%	26,558	-1.626%
2024-10-25	2.4127	2.4400	2.4100	2.4150	-1.829%	89,253	+0.207%
2024-10-24	2.4000	2.4600	2.3900	2.4600	+2.075%	80,471	-1.626%
2024-10-23	2.4400	2.4614	2.4100	2.4100	-0.823%	14,147	+0.415%
2024-10-22	2.4100	2.4387	2.4100	2.4300	0.000%	41,143	-0.412%
2024-10-21	2.4900	2.4900	2.4200	2.4300	-1.220%	37,795	-0.412%
2024-10-18	2.4600	2.5000	2.4600	2.4600	-0.405%	36,349	-1.626%
2024-10-17	2.5033	2.5033	2.4550	2.4700	0.000%	23,337	-2.024%
2024-10-16	2.4600	2.5086	2.4417	2.4700	+1.646%	10,922	-2.024%
2024-10-15	2.4200	2.5200	2.4200	2.4300	-0.410%	34,586	-0.412%
2024-10-14	2.4100	2.4700	2.4100	2.4400	+0.826%	35,020	-0.820%
2024-10-11	2.4317	2.4899	2.3849	2.4200	-0.206%	185,503	0.000%
2024-10-10	2.4500	2.4500	2.4000	2.4250	-0.206%	55,055	-0.206%
2024-10-09	2.4800	2.4999	2.4200	2.4300	-2.016%	42,717	-0.412%
2024-10-08	2.5434	2.5434	2.4700	2.4800	-1.976%	33,297	-2.419%
2024-10-07	2.5400	2.5500	2.5200	2.5300	0.000%	13,161	-4.348%
2024-10-04	2.5517	2.5517	2.5200	2.5300	-0.394%	54,581	-4.348%
2024-10-03	2.5600	2.5800	2.5400	2.5400	-0.404%	30,007	-4.724%
2024-10-02	2.5700	2.5831	2.5400	2.5503	+0.012%	18,677	-5.109%
2024-10-01	2.5800	2.5800	2.5500	2.5500	-1.163%	34,072	-5.098%
2024-09-30	2.5600	2.5900	2.5600	2.5800	+0.389%	14,447	-6.202%
2024-09-27	2.5700	2.6001	2.5548	2.5700	-0.388%	77,389	-5.837%
2024-09-26	2.5700	2.5900	2.5600	2.5800	+0.781%	22,057	-6.202%
2024-09-25	2.5800	2.5900	2.5600	2.5600	0.000%	27,673	-5.469%
2024-09-24	2.5600	2.5900	2.5600	2.5600	-0.389%	38,974	-5.469%
2024-09-23	2.5800	2.5800	2.5400	2.5700	-0.388%	30,050	-5.837%
2024-09-20	2.5500	2.5800	2.5300	2.5800	+2.178%	47,973	-6.202%
2024-09-19	2.5790	2.5800	2.5200	2.5250	-0.591%	23,478	-4.158%
2024-09-18	2.5757	2.5927	2.5400	2.5400	-1.167%	23,804	-4.724%
2024-09-17	2.6000	2.6100	2.5700	2.5700	-0.388%	62,388	-5.837%
2024-09-16	2.5700	2.6000	2.5700	2.5800	+0.194%	44,309	-6.202%
2024-09-13	2.5400	2.5750	2.5400	2.5750	+0.980%	19,578	-6.019%
2024-09-12	2.5600	2.5692	2.5300	2.5500	+0.791%	34,555	-5.098%
2024-09-11	2.5800	2.5800	2.5300	2.5300	-1.172%	23,537	-4.348%
2024-09-10	2.6000	2.6052	2.5500	2.5600	+0.392%	18,944	-5.469%
2024-09-09	2.6000	2.6000	2.5500	2.5500	-1.163%	6,625	-5.098%
2024-09-06	2.5900	2.6000	2.5600	2.5800	+0.389%	22,412	-6.202%
2024-09-05	2.5500	2.5900	2.5500	2.5700	0.000%	6,009	-5.837%
2024-09-04	2.5300	2.5800	2.5300	2.5700	+1.181%	13,539	-5.837%
2024-09-03	2.5600	2.5700	2.5400	2.5400	-0.781%	29,098	-4.724%
2024-08-30	2.5900	2.6500	2.5600	2.5600	-1.538%	48,467	-5.469%
2024-08-29	2.5400	2.6520	2.5320	2.6000	+1.167%	44,295	-6.923%
2024-08-28	2.5672	2.6100	2.5672	2.5700	+0.391%	7,554	-5.837%
2024-08-27	2.6000	2.6000	2.5600	2.5600	+0.392%	6,401	-5.469%
2024-08-26	2.5800	2.5900	2.5500	2.5500	+0.394%	8,595	-5.098%
2024-08-23	2.5600	2.5600	2.5400	2.5400	0.000%	3,964	-4.724%
2024-08-22	2.5711	2.5799	2.5400	2.5400	-0.781%	4,796	-4.724%
2024-08-21	2.5880	2.5900	2.5600	2.5600	-0.389%	8,780	-5.469%
2024-08-20	2.6100	2.6400	2.5700	2.5700	-1.533%	32,099	-5.837%
2024-08-19	2.5900	2.6400	2.5800	2.6100	+0.772%	19,714	-7.280%
2024-08-16	2.6000	2.6100	2.5802	2.5900	+0.388%	12,364	-6.564%
2024-08-15	2.6000	2.6000	2.5700	2.5800	-0.386%	26,041	-6.202%
2024-08-14	2.5900	2.5999	2.5900	2.5900	+0.388%	5,622	-6.564%
2024-08-13	2.6200	2.6200	2.5600	2.5800	+1.176%	11,514	-6.202%
2024-08-12	2.6200	2.6300	2.5500	2.5500	-2.672%	38,957	-5.098%
2024-08-09	2.5500	2.6200	2.5500	2.6200	+1.946%	20,822	-7.634%
2024-08-08	2.5500	2.5700	2.5500	2.5700	+0.784%	5,678	-5.837%
2024-08-07	2.5500	2.5600	2.5400	2.5500	+0.791%	8,293	-5.098%
2024-08-06	2.5300	2.5399	2.4900	2.5300	+1.606%	8,554	-4.348%
2024-08-05	2.5300	2.5400	2.4700	2.4900	-1.581%	51,392	-2.811%
2024-08-02	2.6200	2.6201	2.5300	2.5300	-3.802%	45,307	-4.348%
2024-08-01	2.6800	2.6895	2.6180	2.6300	-0.755%	36,180	-7.985%
2024-07-31	2.6800	2.6800	2.6500	2.6500	-0.376%	11,834	-8.679%
2024-07-30	2.6800	2.6900	2.6600	2.6600	+0.169%	24,119	-9.023%
2024-07-29	2.6500	2.6900	2.6500	2.6555	+0.208%	10,540	-8.868%
2024-07-26	2.6600	2.6700	2.6350	2.6500	+0.569%	22,620	-8.679%
2024-07-25	2.6800	2.6900	2.6300	2.6350	-1.679%	23,843	-8.159%
2024-07-24	2.6900	2.7299	2.6700	2.6800	-0.372%	42,313	-9.701%
2024-07-23	2.7100	2.7100	2.6700	2.6900	0.000%	78,856	-10.037%
2024-07-22	2.6900	2.7180	2.6700	2.6900	0.000%	18,209	-10.037%
2024-07-19	2.5797	2.7300	2.5797	2.6900	+5.490%	95,124	-10.037%
2024-07-18	2.5900	2.6300	2.5500	2.5500	-1.544%	191,524	-5.098%
2024-07-17	2.6900	2.6900	2.5900	2.5900	-2.632%	54,670	-6.564%
2024-07-16	2.6600	2.6900	2.6600	2.6600	-0.746%	29,758	-9.023%
2024-07-15	2.6600	2.7000	2.6600	2.6800	+0.375%	10,379	-9.701%
2024-07-12	2.6400	2.7150	2.6300	2.6700	+2.299%	22,765	-9.363%
2024-07-11	2.6200	2.6502	2.5800	2.6100	0.000%	101,932	-7.280%
2024-07-10	2.5900	2.6300	2.5900	2.6100	+0.385%	20,249	-7.280%
2024-07-09	2.6100	2.6300	2.6000	2.6000	-1.328%	10,632	-6.923%
2024-07-08	2.6200	2.6500	2.6200	2.6350	+0.190%	21,672	-8.159%
2024-07-05	2.6000	2.6300	2.5800	2.6300	+1.544%	20,597	-7.985%
2024-07-03	2.6000	2.6100	2.5800	2.5900	+0.388%	2,427	-6.564%
2024-07-02	2.5700	2.6100	2.5700	2.5800	-0.769%	19,060	-6.202%
2024-07-01	2.5800	2.6200	2.5500	2.6000	-0.383%	35,506	-6.923%
2024-06-28	2.6100	2.6100	2.5800	2.6100	+0.385%	19,344	-7.280%
2024-06-27	2.5800	2.6000	2.5800	2.6000	+0.775%	8,882	-6.923%
2024-06-26	2.5800	2.6070	2.5700	2.5800	0.000%	7,710	-6.202%
2024-06-25	2.5700	2.6000	2.5700	2.5800	+0.389%	20,118	-6.202%
2024-06-24	2.6100	2.6300	2.5700	2.5700	-0.772%	16,335	-5.837%
2024-06-21	2.5700	2.6100	2.5700	2.5900	+0.388%	12,620	-6.564%
2024-06-20	2.5700	2.6001	2.5650	2.5800	0.000%	56,176	-6.202%
2024-06-18	2.5800	2.6400	2.5800	2.5800	+0.389%	31,678	-6.202%
2024-06-17	2.5662	2.5900	2.5662	2.5700	+0.784%	11,621	-5.837%
2024-06-14	2.5700	2.5997	2.5500	2.5500	-0.778%	33,257	-5.098%
2024-06-13	2.6010	2.6200	2.5700	2.5700	-1.154%	27,523	-5.837%
2024-06-12	2.5800	2.6399	2.5800	2.6000	+0.386%	25,369	-6.923%
2024-06-11	2.5900	2.6301	2.5900	2.5900	0.000%	22,718	-6.564%
2024-06-10	2.5900	2.6300	2.5800	2.5900	-0.385%	28,188	-6.564%
2024-06-07	2.6100	2.6300	2.5900	2.6000	+0.386%	18,771	-6.923%
2024-06-06	2.5900	2.6071	2.5900	2.5900	-0.385%	8,424	-6.564%
2024-06-05	2.5900	2.6000	2.5800	2.6000	+0.775%	15,022	-6.923%
2024-06-04	2.6000	2.6012	2.5800	2.5800	0.000%	18,561	-6.202%
2024-06-03	2.5900	2.6104	2.5701	2.5800	0.000%	22,578	-6.202%
2024-05-31	2.5899	2.6100	2.5800	2.5800	+0.781%	9,400	-6.202%
2024-05-30	2.6100	2.6390	2.5600	2.5600	-1.916%	20,615	-5.469%
2024-05-29	2.6500	2.6500	2.6100	2.6100	-1.136%	16,858	-7.280%
2024-05-28	2.6300	2.6633	2.6300	2.6400	+0.380%	8,594	-8.333%
2024-05-24	2.6500	2.6500	2.6200	2.6300	-0.311%	21,532	-7.985%
2024-05-23	2.6600	2.6800	2.6200	2.6382	-1.191%	12,278	-8.271%
2024-05-22	2.6600	2.6806	2.6600	2.6700	0.000%	11,156	-9.363%
2024-05-21	2.6800	2.7000	2.6700	2.6700	-0.373%	6,032	-9.363%
2024-05-20	2.6300	2.7000	2.6300	2.6800	0.000%	33,573	-9.701%
2024-05-17	2.6800	2.7000	2.6700	2.6800	+0.375%	20,770	-9.701%
2024-05-16	2.6700	2.6800	2.6500	2.6700	+0.755%	11,350	-9.363%
2024-05-15	2.6500	2.6750	2.6500	2.6500	0.000%	13,686	-8.679%
2024-05-14	2.6300	2.6600	2.6200	2.6500	+2.317%	16,630	-8.679%
2024-05-13	2.6600	2.6700	2.5899	2.5900	-1.894%	56,193	-6.564%
2024-05-10	2.6100	2.7000	2.6100	2.6400	-2.941%	45,700	-8.333%
2024-05-09	2.6900	2.7300	2.6900	2.7200	0.000%	11,612	-11.029%
2024-05-08	2.7000	2.7200	2.7000	2.7200	0.000%	7,734	-11.029%
2024-05-07	2.6901	2.7200	2.6800	2.7200	+1.493%	23,372	-11.029%
2024-05-06	2.7100	2.7200	2.6800	2.6800	0.000%	33,408	-9.701%
2024-05-03	2.7000	2.7200	2.6700	2.6800	-0.372%	26,753	-9.701%
2024-05-02	2.6700	2.7400	2.6600	2.6900	+1.128%	14,430	-10.037%
2024-05-01	2.6850	2.7200	2.6600	2.6600	-0.375%	8,906	-9.023%
2024-04-30	2.7500	2.7500	2.6500	2.6700	+0.565%	22,663	-9.363%
2024-04-29	2.6900	2.7461	2.6550	2.6550	-1.301%	16,531	-8.851%
2024-04-26	2.7300	2.7300	2.6900	2.6900	-0.370%	6,022	-10.037%
2024-04-25	2.7300	2.7370	2.6900	2.7000	-1.099%	12,535	-10.370%
2024-04-24	2.7000	2.7700	2.7000	2.7300	+1.866%	7,127	-11.355%
2024-04-23	2.6800	2.7671	2.6600	2.6800	+0.752%	32,617	-9.701%
2024-04-22	2.7200	2.7600	2.6600	2.6600	-1.115%	19,832	-9.023%
2024-04-19	2.7100	2.7500	2.6700	2.6900	-1.825%	32,402	-10.037%
2024-04-18	2.6700	2.7500	2.6614	2.7400	+1.859%	23,243	-11.679%
2024-04-17	2.7700	2.8100	2.6900	2.6900	-2.888%	18,972	-10.037%
2024-04-16	2.7800	2.8200	2.7700	2.7700	-0.717%	10,555	-12.635%
2024-04-15	2.8000	2.8299	2.7800	2.7900	-0.712%	15,113	-13.262%
2024-04-12	2.8100	2.8399	2.7950	2.8100	+0.357%	17,463	-13.879%
2024-04-11	2.8000	2.8720	2.8000	2.8000	-1.057%	19,407	-13.571%
2024-04-10	2.8900	2.8900	2.8100	2.8299	-1.397%	37,077	-14.485%
2024-04-09	2.8100	2.9000	2.8100	2.8700	+0.350%	31,059	-15.679%
2024-04-08	2.8000	2.8900	2.7996	2.8600	+2.509%	30,343	-15.385%
2024-04-05	2.7700	2.8000	2.7700	2.7900	-0.357%	12,959	-13.262%
2024-04-04	2.8200	2.8200	2.7700	2.8000	+0.719%	4,916	-13.571%
2024-04-03	2.8800	2.9458	2.7700	2.7800	-5.119%	63,411	-12.950%
2024-04-02	2.7800	2.9400	2.7800	2.9300	+5.396%	29,036	-17.406%
2024-04-01	2.8000	2.8198	2.7800	2.7800	0.000%	28,263	-12.950%
2024-03-28	2.7400	2.8096	2.7172	2.7800	+1.275%	11,992	-12.950%
2024-03-27	2.7300	2.7500	2.6900	2.7450	+2.045%	41,271	-11.840%
2024-03-26	2.7100	2.7100	2.6604	2.6900	0.000%	11,220	-10.037%
2024-03-25	2.6900	2.7200	2.6800	2.6900	+0.373%	22,114	-10.037%
2024-03-22	2.6600	2.6800	2.6600	2.6800	+1.515%	5,867	-9.701%
2024-03-21	2.6000	2.7199	2.6000	2.6400	+1.538%	13,907	-8.333%
2024-03-20	2.6100	2.6500	2.6000	2.6000	-0.763%	14,871	-6.923%
2024-03-19	2.6450	2.6600	2.6200	2.6200	-0.380%	20,085	-7.634%
2024-03-18	2.6600	2.6600	2.6200	2.6300	+1.154%	11,478	-7.985%
2024-03-15	2.6000	2.6400	2.5850	2.6000	-0.574%	181,703	-6.923%
2024-03-14	2.6197	2.6399	2.6000	2.6150	+0.192%	15,561	-7.457%
2024-03-13	2.5800	2.6300	2.5400	2.6100	+0.385%	28,590	-7.280%
2024-03-12	2.6600	2.6699	2.5900	2.6000	-0.383%	56,708	-6.923%
2024-03-11	2.6100	2.6800	2.6100	2.6100	-0.760%	25,725	-7.280%
2024-03-08	2.6500	2.7000	2.6000	2.6300	0.000%	45,525	-7.985%
2024-03-07	2.6100	2.6300	2.5800	2.6300	+1.154%	164,359	-7.985%
2024-03-06	2.5700	2.6287	2.5700	2.6000	+0.386%	23,944	-6.923%
2024-03-05	2.5900	2.6178	2.5600	2.5900	0.000%	17,263	-6.564%
2024-03-04	2.6700	2.6899	2.5900	2.5900	-2.264%	55,641	-6.564%
2024-03-01	2.6000	2.7000	2.6000	2.6500	+1.533%	18,381	-8.679%
2024-02-29	2.6200	2.6946	2.6100	2.6100	-0.760%	26,691	-7.280%
2024-02-28	2.6400	2.7199	2.6000	2.6300	-0.755%	34,920	-7.985%
2024-02-27	2.6900	2.7000	2.6463	2.6500	+0.379%	11,984	-8.679%
2024-02-26	2.6500	2.6900	2.6400	2.6400	-0.752%	15,441	-8.333%
2024-02-23	2.6300	2.6700	2.6300	2.6600	0.000%	12,342	-9.023%
2024-02-22	2.6300	2.6850	2.6300	2.6600	+0.377%	17,227	-9.023%
2024-02-21	2.6200	2.6500	2.6200	2.6500	+1.145%	10,362	-8.679%
2024-02-20	2.5800	2.6441	2.5700	2.6200	+0.383%	58,718	-7.634%
2024-02-16	2.6200	2.6500	2.5950	2.6100	+0.385%	66,701	-7.280%
2024-02-15	2.6100	2.6539	2.5985	2.6000	-0.383%	102,104	-6.923%
2024-02-14	2.7000	2.7000	2.5750	2.6100	-3.333%	117,507	-7.280%
2024-02-13	2.7000	2.7500	2.7000	2.7000	-2.174%	29,014	-10.370%
2024-02-12	2.7700	2.8000	2.7500	2.7600	-0.361%	33,883	-12.319%
2024-02-09	2.7720	2.7900	2.7000	2.7700	+0.362%	131,548	-12.635%
2024-02-08	2.8000	2.8000	2.7552	2.7600	-0.361%	18,803	-12.319%
2024-02-07	2.7600	2.7900	2.7500	2.7700	+0.362%	30,096	-12.635%
2024-02-06	2.8400	2.8400	2.7600	2.7600	-0.361%	20,790	-12.319%
2024-02-05	2.8300	2.8469	2.7700	2.7700	-2.465%	22,806	-12.635%
2024-02-02	2.7900	2.8400	2.7900	2.8400	+0.353%	14,234	-14.789%
2024-02-01	2.9200	2.9242	2.8000	2.8300	-3.082%	36,478	-14.488%
2024-01-31	2.8900	2.9400	2.8484	2.9200	+1.038%	74,578	-17.123%
2024-01-30	2.8200	2.8900	2.8200	2.8900	+1.404%	10,650	-16.263%
2024-01-29	2.8200	2.8699	2.8200	2.8500	+0.352%	10,016	-15.088%
2024-01-26	2.8100	2.8500	2.8100	2.8400	+1.068%	33,209	-14.789%
2024-01-25	2.8100	2.8300	2.8100	2.8100	0.000%	9,127	-13.879%
2024-01-24	2.8120	2.8300	2.8000	2.8100	+0.357%	13,679	-13.879%
2024-01-23	2.7400	2.8300	2.7400	2.8000	+1.818%	32,803	-13.571%
2024-01-22	2.8000	2.8000	2.7475	2.7500	-1.434%	26,232	-12.000%
2024-01-19	2.8141	2.8715	2.7600	2.7900	-0.357%	35,527	-13.262%
2024-01-18	2.7800	2.8000	2.7800	2.8000	+0.358%	11,025	-13.571%
2024-01-17	2.7800	2.8342	2.7800	2.7900	0.000%	19,813	-13.262%
2024-01-16	2.8000	2.8400	2.7900	2.7900	-0.400%	23,091	-13.262%
2024-01-12	2.8700	2.8700	2.7892	2.8012	+0.763%	14,634	-13.608%
2024-01-11	2.8150	2.8701	2.7700	2.7800	+0.725%	38,446	-12.950%
2024-01-10	2.7800	2.8199	2.7600	2.7600	-1.429%	10,277	-12.319%
2024-01-09	2.8400	2.8400	2.7700	2.8000	0.000%	13,204	-13.571%
2024-01-08	2.8100	2.8400	2.8000	2.8000	0.000%	5,412	-13.571%
2024-01-05	2.8300	2.8800	2.8000	2.8000	-2.439%	42,520	-13.571%
2024-01-04	2.8200	2.8900	2.8000	2.8700	+2.867%	20,848	-15.679%
2024-01-03	2.7600	2.8000	2.7596	2.7900	+1.087%	22,997	-13.262%
2024-01-02	2.8200	2.8617	2.7500	2.7600	-2.128%	33,628	-12.319%
2023-12-29	2.9000	2.9200	2.8200	2.8200	-2.083%	26,971	-14.184%
2023-12-28	2.8700	2.9350	2.8369	2.8800	0.000%	44,794	-15.972%
2023-12-27	2.8100	3.0500	2.8100	2.8800	+0.699%	96,994	-15.972%
2023-12-26	2.8400	2.8600	2.8300	2.8600	+0.704%	43,547	-15.385%
2023-12-22	2.8300	2.8400	2.8300	2.8400	0.000%	20,570	-14.789%
2023-12-21	2.7900	2.8500	2.7473	2.8400	+1.429%	31,337	-14.789%
2023-12-20	2.7419	2.8100	2.7200	2.8000	+0.719%	68,401	-13.571%
2023-12-19	2.7600	2.8200	2.7400	2.7800	+2.206%	55,008	-12.950%
2023-12-18	2.7500	2.7900	2.7200	2.7200	-2.509%	21,576	-11.029%
2023-12-15	2.7900	2.8500	2.7600	2.7900	-2.448%	26,876	-13.262%
2023-12-14	2.8300	2.8800	2.8000	2.8600	+1.060%	40,056	-15.385%