Dark

NEXT
NextDecade Corporation Common Stock
stock NASDAQ

At Close

Jul 3, 2025 12:59:58 PM EDT

9.14USD+2.237%(+0.20)1,265,192

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 8:30:30 AM EDT

9.00USD+0.671%(+0.06)868

After-hours

Jul 2, 2025 4:43:30 PM EDT

8.94USD+0.112%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	8.9600	9.1500	8.9000	9.140	+2.237%	1,265,192	0.000%
2025-07-02	8.7200	9.0200	8.6092	8.940	+3.833%	2,612,023	+2.237%
2025-07-01	8.8700	8.9100	8.5700	8.610	-3.367%	2,120,380	+6.156%
2025-06-30	8.7500	9.0398	8.6500	8.910	+2.532%	3,451,773	+2.581%
2025-06-27	8.7900	8.9800	8.5600	8.690	-0.799%	4,686,921	+5.178%
2025-06-26	8.6100	8.8860	8.5700	8.760	+1.742%	2,153,636	+4.338%
2025-06-25	9.2100	9.2100	8.5650	8.610	-6.413%	3,744,471	+6.156%
2025-06-24	8.7600	9.4200	8.6200	9.200	+11.786%	9,654,225	-0.652%
2025-06-23	8.4000	8.4700	8.0908	8.230	-2.488%	1,651,791	+11.057%
2025-06-20	8.5500	8.6700	8.4300	8.440	-0.236%	1,697,234	+8.294%
2025-06-18	8.3900	8.5950	8.3000	8.460	+0.834%	1,690,263	+8.038%
2025-06-17	8.3400	8.5300	8.2600	8.390	+1.084%	1,563,801	+8.939%
2025-06-16	8.2200	8.4600	8.1600	8.300	-0.240%	1,790,503	+10.120%
2025-06-13	8.6200	8.7400	8.2000	8.320	-1.422%	2,401,679	+9.856%
2025-06-12	8.4550	8.6050	8.3200	8.440	0.000%	1,172,211	+8.294%
2025-06-11	8.4100	8.6300	8.3200	8.440	+0.836%	1,932,989	+8.294%
2025-06-10	8.3300	8.6400	8.2900	8.370	+0.965%	2,035,455	+9.200%
2025-06-09	8.3900	8.5100	8.1850	8.290	-0.241%	2,521,605	+10.253%
2025-06-06	8.1900	8.4754	8.1600	8.310	+2.214%	1,329,128	+9.988%
2025-06-05	8.4700	8.5500	8.1100	8.130	-3.214%	1,959,719	+12.423%
2025-06-04	8.2700	8.4250	8.0400	8.400	+2.190%	1,930,546	+8.810%
2025-06-03	7.9100	8.3050	7.8700	8.220	+3.919%	1,850,767	+11.192%
2025-06-02	8.3600	8.4225	7.8500	7.910	-4.469%	2,042,729	+15.550%
2025-05-30	7.6000	8.3600	7.5200	8.280	+7.953%	4,047,467	+10.386%
2025-05-29	8.0000	8.2699	7.6350	7.670	-0.130%	2,076,399	+19.166%
2025-05-28	7.5900	7.7100	7.5250	7.680	+1.319%	749,158	+19.010%
2025-05-27	7.6400	7.7650	7.5400	7.580	+0.664%	1,197,716	+20.580%
2025-05-23	7.2800	7.6050	7.1900	7.530	+1.346%	1,694,851	+21.381%
2025-05-22	7.1900	7.4800	7.0200	7.430	+2.483%	1,989,840	+23.015%
2025-05-21	7.2700	7.3800	7.0250	7.250	-1.762%	1,983,041	+26.069%
2025-05-20	7.7300	7.7549	7.3500	7.380	-4.897%	1,655,234	+23.848%
2025-05-19	7.4700	7.8800	7.3700	7.760	+1.704%	1,524,819	+17.784%
2025-05-16	7.6200	7.7500	7.4000	7.630	-0.909%	1,439,958	+19.790%
2025-05-15	8.0800	8.2050	7.6700	7.700	-6.098%	1,249,644	+18.701%
2025-05-14	8.3500	8.4400	7.9200	8.200	-1.205%	1,933,285	+11.463%
2025-05-13	7.8200	8.5950	7.7600	8.300	+7.097%	3,416,768	+10.120%
2025-05-12	7.9300	8.0300	7.7400	7.750	+1.043%	1,405,903	+17.935%
2025-05-09	7.5800	7.7900	7.5200	7.670	+2.677%	1,130,867	+19.166%
2025-05-08	7.4900	7.6850	7.3400	7.470	+0.674%	1,179,221	+22.356%
2025-05-07	7.1700	7.4650	7.1700	7.420	+1.228%	1,062,338	+23.181%
2025-05-06	7.4000	7.4600	7.2000	7.330	-0.946%	1,718,785	+24.693%
2025-05-05	7.5100	7.6000	7.2800	7.400	-3.268%	1,295,231	+23.514%
2025-05-02	7.5700	7.7800	7.4700	7.650	+3.100%	1,193,867	+19.477%
2025-05-01	7.4450	7.6500	7.3500	7.420	-0.802%	941,623	+23.181%
2025-04-30	7.5900	7.8200	7.2800	7.480	-3.856%	1,172,995	+22.193%
2025-04-29	7.6000	7.8200	7.5200	7.780	+1.302%	923,543	+17.481%
2025-04-28	7.4200	7.7100	7.3550	7.680	+4.206%	1,042,160	+19.010%
2025-04-25	7.4800	7.5100	7.2350	7.370	-2.513%	992,089	+24.016%
2025-04-24	7.4600	7.6750	7.4050	7.560	+2.578%	1,261,066	+20.899%
2025-04-23	7.3050	7.5000	7.2178	7.370	+2.361%	1,186,960	+24.016%
2025-04-22	7.4200	7.7722	7.1550	7.200	-1.505%	1,471,988	+26.944%
2025-04-21	7.7300	7.7500	7.2100	7.310	-6.522%	1,284,706	+25.034%
2025-04-17	7.5100	8.0500	7.5000	7.820	+4.826%	2,513,484	+16.880%
2025-04-16	7.5900	7.7090	7.3800	7.460	-1.713%	1,431,959	+22.520%
2025-04-15	7.3600	7.7200	7.3500	7.590	+2.706%	1,968,519	+20.422%
2025-04-14	7.3700	7.7000	7.2100	7.390	+8.041%	2,483,543	+23.681%
2025-04-11	6.8100	7.0550	6.7200	6.840	-0.292%	2,180,188	+33.626%
2025-04-10	6.7300	7.0200	6.5541	6.860	-0.435%	2,959,007	+33.236%
2025-04-09	6.3400	7.1500	6.1200	6.890	+6.163%	3,557,492	+32.656%
2025-04-08	6.6000	7.5800	6.3500	6.490	+8.528%	5,100,101	+40.832%
2025-04-07	5.5100	6.4700	5.1600	5.980	+5.282%	4,133,625	+52.843%
2025-04-04	6.8600	6.8800	5.6250	5.680	-21.547%	5,051,324	+60.915%
2025-04-03	7.4000	7.7000	7.2150	7.240	-8.931%	2,540,147	+26.243%
2025-04-02	7.5000	8.0000	7.3500	7.950	+3.516%	1,446,424	+14.969%
2025-04-01	7.7800	7.8700	7.5250	7.680	-1.285%	1,663,127	+19.010%
2025-03-31	7.8700	8.1700	7.5800	7.780	-3.354%	2,302,777	+17.481%
2025-03-28	8.3900	8.4200	8.0150	8.050	-4.337%	2,142,079	+13.540%
2025-03-27	9.0200	9.1401	8.3550	8.415	-7.017%	1,774,240	+8.616%
2025-03-26	9.2600	9.3799	9.0100	9.050	-2.268%	1,303,881	+0.994%
2025-03-25	9.4300	9.7092	9.2250	9.260	-1.803%	2,185,834	-1.296%
2025-03-24	9.0600	9.5400	8.9250	9.430	+4.430%	2,659,950	-3.075%
2025-03-21	8.6600	9.0550	8.5000	9.030	+3.200%	2,217,371	+1.218%
2025-03-20	9.0000	9.0000	8.5600	8.750	-3.528%	2,160,134	+4.457%
2025-03-19	8.5100	9.1000	8.4719	9.070	+6.706%	2,020,680	+0.772%
2025-03-18	7.2500	8.6500	7.1950	8.500	+17.241%	4,467,278	+7.529%
2025-03-17	7.2000	7.3250	7.1595	7.250	+0.416%	803,901	+26.069%
2025-03-14	7.0200	7.2850	6.9600	7.220	+3.885%	1,102,903	+26.593%
2025-03-13	7.0600	7.2000	6.7000	6.950	-1.836%	1,659,890	+31.511%
2025-03-12	6.9200	7.1300	6.8500	7.080	+4.425%	1,396,847	+29.096%
2025-03-11	6.7700	6.9170	6.6200	6.780	+0.444%	1,182,476	+34.808%
2025-03-10	6.9700	7.0300	6.6300	6.750	-3.983%	1,071,979	+35.407%
2025-03-07	7.1800	7.2740	6.7700	7.030	-1.816%	1,222,137	+30.014%
2025-03-06	7.5300	7.5300	7.0200	7.160	-6.283%	1,402,682	+27.654%
2025-03-05	7.6900	7.7600	7.2100	7.640	-1.610%	1,304,855	+19.634%
2025-03-04	7.1000	7.9800	7.0900	7.765	+6.956%	1,776,083	+17.708%
2025-03-03	8.2400	8.3299	7.2500	7.260	-11.679%	2,006,519	+25.895%
2025-02-28	7.1550	8.2700	7.1100	8.220	+13.223%	3,074,109	+11.192%
2025-02-27	7.3100	7.3900	7.0700	7.260	+0.138%	830,450	+25.895%
2025-02-26	7.3000	7.3850	7.1300	7.250	-0.821%	1,219,987	+26.069%
2025-02-25	7.7400	7.7500	7.2250	7.310	-5.920%	1,285,248	+25.034%
2025-02-24	7.8600	7.9866	7.5100	7.770	-1.145%	1,018,516	+17.632%
2025-02-21	8.3000	8.4369	7.8500	7.860	-5.415%	894,011	+16.285%
2025-02-20	8.3600	8.3600	8.0400	8.310	-1.071%	799,285	+9.988%
2025-02-19	8.2600	8.4200	8.1520	8.400	+1.083%	981,586	+8.810%
2025-02-18	8.1500	8.4190	8.1100	8.310	+2.340%	1,099,048	+9.988%
2025-02-14	7.9900	8.2100	7.8250	8.120	+2.525%	1,142,098	+12.562%
2025-02-13	7.5700	7.9400	7.5700	7.920	+4.485%	929,245	+15.404%
2025-02-12	7.8300	7.9300	7.5330	7.580	-4.293%	1,121,309	+20.580%
2025-02-11	7.8500	7.9750	7.7100	7.920	+0.126%	757,858	+15.404%
2025-02-10	7.8500	7.9800	7.7800	7.910	+1.802%	1,053,117	+15.550%
2025-02-07	7.9000	7.9700	7.6300	7.770	-1.646%	3,079,014	+17.632%
2025-02-06	8.7200	8.8100	7.8600	7.900	-8.140%	2,422,424	+15.696%
2025-02-05	8.4000	8.6192	8.3300	8.600	+2.381%	1,073,756	+6.279%
2025-02-04	8.5200	8.5800	8.2350	8.400	-2.098%	1,175,878	+8.810%
2025-02-03	8.2400	8.6850	8.1000	8.580	+1.179%	1,387,265	+6.527%
2025-01-31	8.6700	8.7150	8.4550	8.480	-2.191%	1,303,244	+7.783%
2025-01-30	8.2900	8.7950	8.2896	8.670	+6.380%	1,928,891	+5.421%
2025-01-29	7.8000	8.1800	7.7937	8.150	+3.822%	1,361,685	+12.147%
2025-01-28	8.2200	8.2500	7.7400	7.850	-4.034%	2,652,528	+16.433%
2025-01-27	8.3900	8.4050	8.0400	8.180	-3.878%	2,972,508	+11.736%
2025-01-24	8.4700	8.6400	8.4000	8.510	+0.236%	1,543,426	+7.403%
2025-01-23	8.6800	8.8099	8.3300	8.490	-2.076%	2,832,052	+7.656%
2025-01-22	8.8400	9.0300	8.5400	8.670	-4.199%	2,820,064	+5.421%
2025-01-21	9.3800	9.4700	8.8800	9.050	-0.549%	1,974,356	+0.994%
2025-01-17	9.0800	9.3693	8.7800	9.100	+0.664%	3,264,575	+0.440%
2025-01-16	7.9700	9.1100	7.9500	9.040	+11.605%	6,746,853	+1.106%
2025-01-15	8.2900	8.3699	8.0150	8.100	+0.621%	1,495,060	+12.840%
2025-01-14	7.8400	8.2600	7.8329	8.050	+3.338%	1,962,673	+13.540%
2025-01-13	7.8000	7.9950	7.7350	7.790	-1.142%	866,426	+17.330%
2025-01-10	7.9600	8.0582	7.7500	7.880	+0.767%	1,082,675	+15.990%
2025-01-08	7.6400	7.8600	7.6180	7.820	+1.427%	1,267,099	+16.880%
2025-01-07	8.1200	8.1800	7.5950	7.710	-4.932%	1,666,676	+18.547%
2025-01-06	8.2500	8.4100	8.0350	8.110	-1.458%	1,718,336	+12.700%
2025-01-03	8.4000	8.4800	8.1250	8.230	-0.843%	2,615,577	+11.057%
2025-01-02	7.8100	8.3400	7.7500	8.300	+7.652%	2,144,807	+10.120%
2024-12-31	7.0500	7.7300	6.9400	7.710	+10.458%	3,792,664	+18.547%
2024-12-30	6.9700	7.1600	6.8621	6.980	+0.432%	3,389,930	+30.946%
2024-12-27	7.0500	7.1400	6.9050	6.950	-1.278%	904,034	+31.511%
2024-12-26	6.9500	7.0600	6.8900	7.040	+1.004%	641,587	+29.830%
2024-12-24	6.8900	7.0500	6.7900	6.970	+2.199%	495,668	+31.133%
2024-12-23	6.9700	7.0500	6.7750	6.820	-1.871%	777,396	+34.018%
2024-12-20	6.4700	7.0300	6.4150	6.950	+5.945%	1,164,657	+31.511%
2024-12-19	6.4500	6.6150	6.2700	6.560	+3.962%	1,848,237	+39.329%
2024-12-18	6.7200	6.7550	6.1900	6.310	-5.680%	2,506,677	+44.849%
2024-12-17	6.7000	6.7350	6.5300	6.690	-1.182%	995,470	+36.622%
2024-12-16	7.0000	7.0200	6.7100	6.770	-3.424%	1,247,405	+35.007%
2024-12-13	6.8500	7.0300	6.7500	7.010	+2.635%	656,076	+30.385%
2024-12-12	6.7600	6.9165	6.6900	6.830	+0.737%	961,456	+33.821%
2024-12-11	6.8000	6.9000	6.5600	6.780	+0.893%	1,073,898	+34.808%
2024-12-10	6.7600	7.0600	6.6800	6.720	-0.297%	1,170,215	+36.012%
2024-12-09	7.0300	7.0900	6.7150	6.740	-3.577%	939,983	+35.608%
2024-12-06	7.0800	7.0800	6.9000	6.990	-0.427%	1,344,004	+30.758%
2024-12-05	7.0400	7.1138	6.9800	7.020	-0.567%	1,067,595	+30.199%
2024-12-04	7.1200	7.1900	6.9200	7.060	-0.843%	854,382	+29.462%
2024-12-03	7.0100	7.1200	6.9100	7.120	+2.006%	1,193,647	+28.371%
2024-12-02	7.2100	7.2100	6.8625	6.980	-3.591%	1,144,225	+30.946%
2024-11-29	7.2400	7.3100	7.1700	7.240	+0.695%	1,688,055	+26.243%
2024-11-27	7.2000	7.2900	6.9300	7.190	+0.139%	1,644,089	+27.121%
2024-11-26	7.3500	7.4150	7.1600	7.180	-2.578%	2,260,673	+27.298%
2024-11-25	7.4800	7.6000	7.2050	7.370	-1.471%	2,590,379	+24.016%
2024-11-22	7.2900	7.5950	7.2100	7.480	+2.606%	3,686,833	+22.193%
2024-11-21	7.4700	7.4700	7.2000	7.290	-2.016%	2,491,031	+25.377%
2024-11-20	7.6000	7.6400	7.3800	7.440	-2.105%	2,415,579	+22.849%
2024-11-19	7.4600	7.7600	7.3700	7.600	+1.604%	5,004,565	+20.263%
2024-11-18	7.3600	7.6450	7.3600	7.480	+3.030%	3,608,689	+22.193%
2024-11-15	7.3400	7.4500	7.1000	7.260	-0.138%	2,089,704	+25.895%
2024-11-14	7.1000	7.3600	7.0300	7.270	+2.394%	2,187,670	+25.722%
2024-11-13	7.1400	7.2470	6.9850	7.100	-0.141%	2,033,198	+28.732%
2024-11-12	7.3700	7.4250	7.0300	7.110	-3.789%	1,895,045	+28.551%
2024-11-11	7.2100	7.4200	6.9700	7.390	+4.231%	2,843,357	+23.681%
2024-11-08	6.8300	7.1000	6.6400	7.090	+2.457%	1,863,118	+28.914%
2024-11-07	6.9900	6.9900	6.7000	6.920	+0.875%	1,952,626	+32.081%
2024-11-06	6.6400	7.0250	6.4800	6.860	+15.294%	6,223,609	+33.236%
2024-11-05	5.4800	5.9500	5.4500	5.950	+8.577%	1,339,094	+53.613%
2024-11-04	5.4400	5.6500	5.3600	5.480	+1.670%	1,043,641	+66.788%
2024-11-01	5.9100	5.9100	5.2850	5.390	-7.705%	1,980,642	+69.573%
2024-10-31	5.8300	5.9100	5.7200	5.840	-0.171%	1,432,461	+56.507%
2024-10-30	5.8500	6.1100	5.7600	5.850	-0.171%	1,631,771	+56.239%
2024-10-29	5.8800	5.9050	5.7600	5.860	-0.340%	897,975	+55.973%
2024-10-28	5.8700	5.9800	5.6800	5.880	+0.170%	935,250	+55.442%
2024-10-25	5.8400	5.9400	5.6801	5.870	+1.382%	611,786	+55.707%
2024-10-24	5.5300	5.8900	5.4900	5.790	+5.464%	1,427,474	+57.858%
2024-10-23	5.4400	5.5300	5.3450	5.490	-0.182%	838,004	+66.485%
2024-10-22	5.5000	5.5900	5.4200	5.500	+1.103%	689,389	+66.182%
2024-10-21	5.5500	5.6100	5.4000	5.440	-1.449%	956,531	+68.015%
2024-10-18	5.4800	5.6400	5.4600	5.520	+1.284%	1,856,571	+65.580%
2024-10-17	5.7000	5.7750	5.3700	5.450	-4.218%	1,258,916	+67.706%
2024-10-16	5.4200	5.8100	5.4200	5.690	+4.788%	1,455,208	+60.633%
2024-10-15	5.5700	5.5700	5.3050	5.430	-2.338%	821,876	+68.324%
2024-10-14	5.6600	5.6700	5.4100	5.560	-1.243%	1,191,367	+64.388%
2024-10-11	5.2100	5.6900	5.2100	5.630	+7.443%	2,112,809	+62.345%
2024-10-10	5.1000	5.3200	5.1000	5.240	+2.544%	1,196,722	+74.427%
2024-10-09	5.1200	5.1300	5.0100	5.110	-0.390%	671,160	+78.865%
2024-10-08	5.0800	5.1600	4.9350	5.130	+0.786%	1,263,615	+78.168%
2024-10-07	4.9900	5.1800	4.9550	5.090	+1.800%	1,225,487	+79.568%
2024-10-04	4.9000	5.0300	4.8650	5.000	+2.459%	719,519	+82.800%
2024-10-03	4.7500	4.9000	4.6600	4.880	+2.092%	718,215	+87.295%
2024-10-02	4.7000	4.8300	4.6750	4.780	+3.017%	1,059,181	+91.213%
2024-10-01	4.6600	4.7450	4.5900	4.640	-1.486%	1,144,556	+96.983%
2024-09-30	4.8000	4.8250	4.6300	4.710	-1.875%	1,097,443	+94.055%
2024-09-27	4.7900	4.8650	4.7200	4.800	+0.209%	1,125,339	+90.417%
2024-09-26	4.9500	5.0500	4.7600	4.790	-3.427%	1,090,781	+90.814%
2024-09-25	4.8800	5.0200	4.8000	4.960	+0.813%	1,676,854	+84.274%
2024-09-24	5.0000	5.0200	4.7600	4.920	-0.405%	1,551,327	+85.772%
2024-09-23	4.7500	4.9600	4.6300	4.940	+4.661%	1,711,842	+85.020%
2024-09-20	4.9200	4.9800	4.7100	4.720	-3.673%	5,402,624	+93.644%
2024-09-19	4.9300	5.0000	4.8100	4.900	+1.449%	1,428,391	+86.531%
2024-09-18	4.9600	5.0100	4.7700	4.830	-2.621%	1,387,867	+89.234%
2024-09-17	5.0800	5.1950	4.9500	4.960	-1.392%	1,627,121	+84.274%
2024-09-16	4.9000	5.0700	4.8450	5.030	+3.074%	1,388,563	+81.710%
2024-09-13	4.6400	4.9600	4.6300	4.880	+6.318%	1,678,531	+87.295%
2024-09-12	4.6400	4.8000	4.5800	4.590	-0.217%	922,979	+99.129%
2024-09-11	4.4400	4.6200	4.4400	4.600	+2.908%	1,705,570	+98.696%
2024-09-10	4.7500	4.8000	4.2700	4.470	-5.696%	2,389,277	+104.474%
2024-09-09	4.7000	4.9450	4.6790	4.740	+1.066%	2,061,411	+92.827%
2024-09-06	4.7500	4.8700	4.6550	4.690	-1.883%	1,319,421	+94.883%
2024-09-05	4.3700	4.8350	4.3600	4.780	+9.382%	2,265,097	+91.213%
2024-09-04	4.3800	4.5350	4.3000	4.370	-1.131%	970,438	+109.153%
2024-09-03	4.6400	4.7000	4.2700	4.420	-5.150%	1,768,424	+106.787%
2024-08-30	4.6200	4.7450	4.5650	4.660	+0.866%	1,938,230	+96.137%
2024-08-29	4.6100	4.7282	4.5200	4.620	+0.217%	1,088,788	+97.835%
2024-08-28	4.7600	4.7650	4.5100	4.610	-4.158%	1,340,969	+98.265%
2024-08-27	5.0000	5.0300	4.8000	4.810	-3.992%	941,881	+90.021%
2024-08-26	4.9900	5.0750	4.8600	5.010	+2.245%	1,490,343	+82.435%
2024-08-23	4.7700	4.9100	4.7650	4.900	+3.158%	1,298,150	+86.531%
2024-08-22	4.9500	5.0800	4.7300	4.750	-4.234%	1,619,968	+92.421%
2024-08-21	4.6500	4.9950	4.6500	4.960	+5.532%	1,980,040	+84.274%
2024-08-20	4.7300	4.8250	4.6350	4.700	-0.212%	1,233,249	+94.468%
2024-08-19	4.7000	4.8650	4.6500	4.710	+0.213%	2,987,961	+94.055%
2024-08-16	4.8000	4.8000	4.5200	4.700	-2.692%	2,461,103	+94.468%
2024-08-15	4.8000	4.8700	4.3700	4.830	-0.207%	2,761,633	+89.234%
2024-08-14	5.1000	5.1400	4.7550	4.840	-4.158%	3,201,435	+88.843%
2024-08-13	4.9500	5.2450	4.8366	5.050	+3.696%	2,713,636	+80.990%
2024-08-12	5.0200	5.1700	4.7800	4.870	-2.012%	2,412,971	+87.680%
2024-08-09	5.2900	5.3900	4.7800	4.970	-4.607%	3,997,653	+83.903%
2024-08-08	5.2600	5.2900	4.9150	5.210	-1.512%	5,847,419	+75.432%
2024-08-07	5.9999	6.0500	5.2600	5.290	-17.214%	7,486,332	+72.779%
2024-08-06	7.9900	8.0400	6.2500	6.390	-17.866%	7,706,766	+43.036%
2024-08-05	7.8200	8.0100	7.5700	7.780	-6.265%	1,579,361	+17.481%
2024-08-02	8.0700	8.3790	7.9900	8.300	-0.240%	2,412,205	+10.120%
2024-08-01	8.1800	8.3800	8.1250	8.320	+2.589%	2,119,878	+9.856%
2024-07-31	8.1200	8.3000	8.0100	8.110	+1.248%	1,951,135	+12.700%
2024-07-30	7.7500	8.1150	7.7500	8.010	+3.488%	1,521,191	+14.107%
2024-07-29	7.8400	7.9400	7.6003	7.740	-0.386%	962,750	+18.088%
2024-07-26	7.8100	7.9200	7.6300	7.770	0.000%	1,046,261	+17.632%
2024-07-25	8.0800	8.2550	7.7700	7.770	-4.310%	1,322,278	+17.632%
2024-07-24	8.1500	8.5200	8.1100	8.120	-0.246%	2,933,342	+12.562%
2024-07-23	8.0400	8.1800	7.9500	8.140	+1.118%	787,341	+12.285%
2024-07-22	7.7900	8.2650	7.7900	8.050	+3.470%	2,173,553	+13.540%
2024-07-19	7.7000	7.9100	7.5700	7.780	+1.567%	831,468	+17.481%
2024-07-18	7.8400	7.8600	7.6100	7.660	-1.795%	818,614	+19.321%
2024-07-17	8.1100	8.2000	7.7350	7.800	-4.177%	1,073,975	+17.179%
2024-07-16	8.2200	8.2500	8.0300	8.140	+0.370%	1,110,672	+12.285%
2024-07-15	8.1000	8.2600	7.9700	8.110	+1.248%	1,623,945	+12.700%
2024-07-12	7.9300	8.0500	7.8300	8.010	+2.299%	1,114,679	+14.107%
2024-07-11	7.6100	7.9000	7.5100	7.830	+4.539%	1,041,324	+16.731%
2024-07-10	7.7500	7.8300	7.4700	7.490	-3.230%	1,386,547	+22.029%
2024-07-09	7.8300	7.9500	7.7300	7.740	-1.023%	924,907	+18.088%
2024-07-08	7.8500	7.9000	7.7500	7.820	-0.255%	719,221	+16.880%
2024-07-05	8.0100	8.0600	7.7150	7.840	-1.877%	893,936	+16.582%
2024-07-03	8.0100	8.1550	7.9500	7.990	-0.250%	568,473	+14.393%
2024-07-02	7.7800	8.0250	7.7000	8.010	+2.956%	1,139,127	+14.107%
2024-07-01	8.0200	8.0500	7.7550	7.780	-2.015%	1,516,168	+17.481%
2024-06-28	8.1000	8.1400	7.7700	7.940	-0.874%	6,781,168	+15.113%
2024-06-27	8.0200	8.0800	7.9350	8.010	-0.125%	1,395,926	+14.107%
2024-06-26	8.0600	8.1300	7.9000	8.020	+0.125%	1,618,771	+13.965%
2024-06-25	8.0000	8.0600	7.9200	8.010	0.000%	1,396,239	+14.107%
2024-06-24	7.9000	8.0600	7.8800	8.010	+1.908%	1,536,440	+14.107%
2024-06-21	7.8300	7.9100	7.7200	7.860	+0.255%	1,719,896	+16.285%
2024-06-20	7.6000	8.0250	7.5600	7.840	+2.887%	1,610,418	+16.582%
2024-06-18	7.4500	7.6900	7.3940	7.620	+2.282%	857,024	+19.948%
2024-06-17	7.7500	7.8500	7.4300	7.450	-4.242%	800,531	+22.685%
2024-06-14	7.9700	7.9750	7.6900	7.780	-2.261%	1,506,806	+17.481%
2024-06-13	7.9300	8.1000	7.8212	7.960	+1.660%	3,705,039	+14.824%
2024-06-12	8.1100	8.2000	7.8200	7.830	-0.760%	1,361,198	+16.731%
2024-06-11	7.7600	7.9550	7.7000	7.890	+0.895%	1,679,197	+15.843%
2024-06-10	7.7300	8.0050	7.6900	7.820	+0.385%	1,230,732	+16.880%
2024-06-07	7.5600	7.8600	7.5300	7.790	+1.300%	1,580,316	+17.330%
2024-06-06	7.7200	7.7900	7.5500	7.690	-1.030%	1,585,715	+18.856%
2024-06-05	8.0100	8.0650	7.6800	7.770	-2.632%	2,171,526	+17.632%
2024-06-04	7.4100	8.0200	7.1100	7.980	+6.971%	3,040,604	+14.536%
2024-06-03	7.1700	7.5050	7.1550	7.460	+4.190%	2,275,476	+22.520%
2024-05-31	6.6300	7.2850	6.6300	7.160	+8.980%	2,820,147	+27.654%
2024-05-30	6.5700	6.7000	6.5050	6.570	+0.305%	1,692,926	+39.117%
2024-05-29	6.8500	6.8850	6.5150	6.550	-5.483%	2,998,983	+39.542%
2024-05-28	7.3000	7.3550	6.8900	6.930	-4.017%	2,719,085	+31.890%
2024-05-24	7.3600	7.3700	7.1200	7.220	-0.414%	1,144,167	+26.593%
2024-05-23	7.6800	7.6800	7.1300	7.250	-6.088%	2,435,566	+26.069%
2024-05-22	7.9200	7.9390	7.5600	7.720	-2.648%	1,053,346	+18.394%
2024-05-21	8.0000	8.1000	7.8750	7.930	-0.999%	2,028,009	+15.259%
2024-05-20	7.4000	8.2390	7.3900	8.010	+14.756%	4,054,393	+14.107%
2024-05-17	7.1300	7.2000	6.9500	6.980	-1.828%	972,371	+30.946%
2024-05-16	7.0500	7.2100	6.9300	7.110	+0.566%	847,385	+28.551%
2024-05-15	7.0600	7.1700	7.0000	7.070	+0.142%	981,587	+29.279%
2024-05-14	6.4700	7.1000	6.3800	7.060	+9.119%	2,284,318	+29.462%
2024-05-13	6.8300	6.9100	6.3700	6.470	-4.853%	1,754,458	+41.267%
2024-05-10	6.9000	7.4100	6.7700	6.800	-0.585%	2,961,422	+34.412%
2024-05-09	6.5400	6.8600	6.5201	6.840	+4.110%	1,592,675	+33.626%
2024-05-08	6.5600	6.7000	6.5000	6.570	-1.054%	844,556	+39.117%
2024-05-07	6.5400	6.7600	6.4800	6.640	+1.685%	1,320,905	+37.651%
2024-05-06	6.5000	6.5700	6.4400	6.530	+0.849%	845,839	+39.969%
2024-05-03	6.5900	6.6200	6.4148	6.475	-0.308%	781,932	+41.158%
2024-05-02	6.4400	6.5850	6.3300	6.495	+1.405%	916,737	+40.724%
2024-05-01	6.4500	6.5850	6.3250	6.405	-0.234%	985,066	+42.701%
2024-04-30	6.7000	6.8300	6.3700	6.420	-3.459%	2,384,745	+42.368%
2024-04-29	6.4500	6.6950	6.3900	6.650	+3.906%	1,684,139	+37.444%
2024-04-26	6.2800	6.4350	6.2000	6.400	+2.236%	756,542	+42.813%
2024-04-25	6.2700	6.3700	6.1700	6.260	-0.477%	749,242	+46.006%
2024-04-24	6.2800	6.3100	6.1600	6.290	-0.632%	742,738	+45.310%
2024-04-23	6.2000	6.3500	6.0800	6.330	+2.097%	957,064	+44.392%
2024-04-22	6.0600	6.2600	6.0100	6.200	+1.473%	778,011	+47.419%
2024-04-19	5.9480	6.2100	5.8800	6.110	+2.862%	1,586,943	+49.591%
2024-04-18	5.9500	6.0800	5.8800	5.940	-0.835%	895,399	+53.872%
2024-04-17	6.0500	6.1750	5.9700	5.990	-0.992%	660,312	+52.588%
2024-04-16	6.1300	6.1621	5.9650	6.050	-2.733%	701,434	+51.074%
2024-04-15	6.1000	6.3600	6.1000	6.220	0.000%	957,447	+46.945%
2024-04-12	6.5500	6.7000	6.1200	6.220	-0.161%	1,542,728	+46.945%
2024-04-11	6.0600	6.2500	6.0200	6.230	+3.317%	1,811,267	+46.709%
2024-04-10	5.8200	6.0500	5.7501	6.030	+0.836%	900,411	+51.575%
2024-04-09	5.6300	5.9975	5.6250	5.980	+6.786%	938,020	+52.843%
2024-04-08	5.5700	5.6373	5.4800	5.600	+1.266%	494,298	+63.214%
2024-04-05	5.5100	5.5900	5.4150	5.530	+0.363%	542,476	+65.280%
2024-04-04	5.6000	5.7300	5.4050	5.510	-0.721%	809,142	+65.880%
2024-04-03	5.3400	5.5700	5.3400	5.550	+3.352%	857,215	+64.685%
2024-04-02	5.4900	5.5750	5.2950	5.370	-2.893%	1,149,538	+70.205%
2024-04-01	5.7400	5.7472	5.4850	5.530	-2.641%	1,504,406	+65.280%
2024-03-28	5.4000	5.7900	5.4000	5.680	+5.380%	1,190,777	+60.915%
2024-03-27	5.5000	5.5500	5.3050	5.390	-2.000%	703,984	+69.573%
2024-03-26	5.5000	5.5550	5.4200	5.500	+0.733%	738,141	+66.182%
2024-03-25	5.5000	5.6500	5.4200	5.460	-1.266%	672,672	+67.399%
2024-03-22	5.5100	5.5800	5.4349	5.530	+0.181%	702,953	+65.280%
2024-03-21	5.7000	5.7400	5.5100	5.520	-2.128%	636,784	+65.580%
2024-03-20	5.4800	5.6950	5.4100	5.640	+2.545%	1,275,702	+62.057%
2024-03-19	5.4200	5.5600	5.4200	5.500	+1.289%	978,722	+66.182%
2024-03-18	5.4800	5.5200	5.3500	5.430	+0.185%	1,064,513	+68.324%
2024-03-15	5.3300	5.5500	5.3300	5.420	+2.072%	2,544,522	+68.635%
2024-03-14	5.1900	5.4600	5.1250	5.310	+2.510%	1,672,217	+72.128%
2024-03-13	5.1100	5.3200	5.1000	5.180	+1.569%	1,363,100	+76.448%
2024-03-12	5.0500	5.1800	4.9518	5.100	-0.391%	1,246,301	+79.216%
2024-03-11	5.0900	5.1500	5.0500	5.120	-0.389%	905,458	+78.516%
2024-03-08	5.2800	5.3100	5.0500	5.140	-1.344%	1,181,909	+77.821%
2024-03-07	5.2700	5.4900	5.1550	5.210	-1.139%	1,337,311	+75.432%
2024-03-06	4.9900	5.4200	4.9700	5.270	+10.482%	2,383,859	+73.435%
2024-03-05	4.7300	4.8550	4.7000	4.770	-0.418%	862,830	+91.614%
2024-03-04	4.8700	4.9500	4.6400	4.790	-1.237%	1,146,283	+90.814%
2024-03-01	4.6300	4.8650	4.5250	4.850	+5.664%	3,929,563	+88.454%
2024-02-29	4.7300	4.9400	4.5800	4.590	-1.713%	2,268,214	+99.129%
2024-02-28	4.9100	4.9450	4.6600	4.670	-5.657%	1,594,402	+95.717%
2024-02-27	5.1700	5.2000	4.9200	4.950	-3.131%	714,800	+84.646%
2024-02-26	5.0300	5.2000	4.9801	5.110	+0.591%	966,701	+78.865%
2024-02-23	5.1000	5.2138	4.9800	5.080	-1.359%	681,343	+79.921%
2024-02-22	5.3200	5.3800	5.1500	5.150	-3.918%	744,201	+77.476%
2024-02-21	5.3200	5.3700	5.2250	5.360	+0.752%	934,323	+70.522%
2024-02-20	5.3300	5.4400	5.2300	5.320	-1.299%	905,907	+71.805%
2024-02-16	5.2500	5.4400	5.1500	5.390	+1.698%	1,255,089	+69.573%
2024-02-15	5.0100	5.3500	4.9900	5.300	+6.855%	2,038,902	+72.453%
2024-02-14	4.9600	5.0050	4.9000	4.960	+0.609%	730,264	+84.274%
2024-02-13	4.9400	4.9800	4.8350	4.930	-1.988%	1,021,391	+85.396%
2024-02-12	5.1300	5.3100	4.9650	5.030	-1.949%	1,543,446	+81.710%
2024-02-09	5.0000	5.2100	4.9900	5.130	+3.012%	1,304,607	+78.168%
2024-02-08	4.8300	4.9900	4.7950	4.980	+3.320%	718,807	+83.534%
2024-02-07	4.8000	4.8850	4.7350	4.820	+0.417%	569,687	+89.627%
2024-02-06	4.8700	4.9500	4.7900	4.800	-1.235%	722,182	+90.417%
2024-02-05	4.9400	4.9400	4.6800	4.860	-2.994%	890,665	+88.066%
2024-02-02	5.0200	5.1050	4.9100	5.010	-1.572%	779,716	+82.435%
2024-02-01	5.1400	5.2800	5.0000	5.090	0.000%	875,957	+79.568%
2024-01-31	5.2600	5.2900	5.0650	5.090	-3.232%	1,235,645	+79.568%
2024-01-30	5.0400	5.3200	5.0050	5.260	+3.137%	1,793,045	+73.764%
2024-01-29	4.9500	5.1100	4.7911	5.100	+4.082%	1,229,557	+79.216%
2024-01-26	4.8200	4.9300	4.7550	4.900	+2.296%	940,515	+86.531%
2024-01-25	4.8300	4.8700	4.6525	4.790	+0.419%	663,615	+90.814%
2024-01-24	4.7700	4.7900	4.6900	4.770	+1.059%	593,164	+91.614%
2024-01-23	4.7500	4.8750	4.6400	4.720	+0.212%	785,087	+93.644%
2024-01-22	4.5800	4.7350	4.5200	4.710	+2.838%	956,452	+94.055%
2024-01-19	4.5100	4.5800	4.4100	4.580	+2.461%	934,901	+99.563%
2024-01-18	4.5400	4.5400	4.4300	4.470	-1.542%	794,362	+104.474%
2024-01-17	4.5700	4.6500	4.4700	4.540	-2.366%	671,803	+101.322%
2024-01-16	4.6400	4.7700	4.6300	4.650	0.000%	965,900	+96.559%
2024-01-12	4.4600	4.6800	4.4600	4.650	+6.897%	957,235	+96.559%
2024-01-11	4.3300	4.5200	4.3200	4.350	0.000%	810,856	+110.115%