Dark

NEXT
NextDecade Corporation Common Stock
stock NASDAQ

Market Open

Dec 26, 2025 11:22:28 AM EST

5.39USD-1.282%(-0.07)663,892

5.37Bid 5.38Ask 0.01Spread

Pre-market

Dec 26, 2025 9:27:30 AM EST

5.44USD-0.366%(-0.02)7,600

After-hours

Dec 24, 2025 4:44:30 PM EST

5.47USD+0.090%(+0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	5.4300	5.4600	5.3800	5.3900	-1.282%	663,892	0.000%
2025-12-24	5.4500	5.5100	5.3850	5.4600	0.000%	926,514	-1.282%
2025-12-23	5.4600	5.4900	5.3300	5.4600	-0.365%	2,052,950	-1.282%
2025-12-22	5.5000	5.6300	5.4400	5.4800	0.000%	2,793,558	-1.642%
2025-12-19	5.3000	5.5450	5.1500	5.4800	+3.985%	5,195,672	-1.642%
2025-12-18	5.1900	5.3500	5.1700	5.2700	+1.541%	2,697,654	+2.277%
2025-12-17	5.1000	5.2900	5.0700	5.1900	+1.765%	3,336,090	+3.854%
2025-12-16	5.1200	5.1351	4.9900	5.1000	-0.585%	5,619,951	+5.686%
2025-12-15	5.4800	5.5000	5.0850	5.1300	-6.044%	9,135,908	+5.068%
2025-12-12	5.6700	5.7400	5.4500	5.4600	-3.873%	6,847,100	-1.282%
2025-12-11	5.9000	6.1200	5.6700	5.6800	-3.401%	6,221,052	-5.106%
2025-12-10	6.3800	6.3999	5.8500	5.8800	-7.692%	4,829,787	-8.333%
2025-12-09	6.3900	6.4150	6.2250	6.3700	-0.779%	2,484,095	-15.385%
2025-12-08	6.2000	6.4400	6.1100	6.4200	+4.390%	2,453,983	-16.044%
2025-12-05	6.2700	6.3700	6.1150	6.1500	-1.284%	2,193,653	-12.358%
2025-12-04	6.1100	6.2650	6.0181	6.2300	+1.797%	2,605,222	-13.483%
2025-12-03	5.8500	6.1600	5.8300	6.1200	+5.155%	2,673,057	-11.928%
2025-12-02	5.9700	6.0800	5.8150	5.8200	-2.513%	2,696,069	-7.388%
2025-12-01	6.1000	6.1600	5.9450	5.9700	-2.291%	2,104,189	-9.715%
2025-11-28	6.0400	6.2150	5.9300	6.1100	+1.833%	2,155,898	-11.784%
2025-11-26	5.8700	6.0400	5.8400	6.0000	+2.916%	2,456,465	-10.167%
2025-11-25	5.6400	5.8400	5.5800	5.8300	+3.922%	2,424,602	-7.547%
2025-11-24	5.6700	5.8000	5.4550	5.6100	-1.751%	3,683,599	-3.922%
2025-11-21	5.7400	5.8500	5.5700	5.7100	-1.552%	3,580,020	-5.604%
2025-11-20	6.1700	6.3600	5.8000	5.8000	-3.494%	3,104,664	-7.069%
2025-11-19	5.9500	6.1550	5.8300	6.0100	+0.418%	2,591,789	-10.316%
2025-11-18	5.8300	6.0150	5.7700	5.9850	+2.835%	3,364,801	-9.942%
2025-11-17	6.0500	6.1300	5.7300	5.8200	-3.960%	3,310,043	-7.388%
2025-11-14	5.9100	6.2400	5.8000	6.0600	+1.338%	2,959,762	-11.056%
2025-11-13	6.0900	6.2300	5.9700	5.9800	-2.128%	3,957,367	-9.866%
2025-11-12	6.0300	6.1900	6.0150	6.1100	+0.825%	1,988,670	-11.784%
2025-11-11	5.7300	6.2651	5.7000	6.0600	+5.208%	4,801,653	-11.056%
2025-11-10	5.9600	6.0000	5.7100	5.7600	-2.703%	2,363,629	-6.424%
2025-11-07	5.8400	5.9300	5.7150	5.9200	+0.680%	2,739,064	-8.953%
2025-11-06	6.0100	6.0600	5.7900	5.8800	-2.163%	2,276,339	-8.333%
2025-11-05	5.9500	6.1050	5.9106	6.0100	+0.586%	2,245,146	-10.316%
2025-11-04	5.7900	6.0550	5.6800	5.9750	+1.789%	2,772,355	-9.791%
2025-11-03	5.8900	6.0600	5.8100	5.8700	-1.012%	2,157,101	-8.177%
2025-10-31	5.7600	6.0350	5.6800	5.9300	+2.773%	2,476,160	-9.106%
2025-10-30	5.8500	5.9300	5.6830	5.7700	-1.704%	2,474,803	-6.586%
2025-10-29	6.0450	6.1365	5.8100	5.8700	-2.975%	2,363,198	-8.177%
2025-10-28	6.1600	6.2000	6.0200	6.0500	-2.104%	2,096,616	-10.909%
2025-10-27	5.8300	6.1900	5.7840	6.1800	+6.003%	3,778,857	-12.783%
2025-10-24	5.8400	5.9345	5.7600	5.8300	-0.171%	2,434,476	-7.547%
2025-10-23	5.8900	6.1100	5.8150	5.8400	-0.341%	2,249,149	-7.705%
2025-10-22	5.9100	6.0200	5.8000	5.8600	-2.007%	3,769,054	-8.020%
2025-10-21	6.1400	6.1400	5.9700	5.9800	-2.606%	2,667,249	-9.866%
2025-10-20	6.1500	6.3199	6.0000	6.1400	+0.656%	3,816,660	-12.215%
2025-10-17	6.1700	6.7750	6.0600	6.1000	-0.164%	8,504,815	-11.639%
2025-10-16	6.2400	6.4000	6.1000	6.1100	-1.133%	3,130,845	-11.784%
2025-10-15	6.2300	6.6100	6.1350	6.1800	+0.162%	4,007,957	-12.783%
2025-10-14	6.0000	6.1900	5.7100	6.1700	+0.982%	4,811,521	-12.642%
2025-10-13	6.5200	6.5500	6.0600	6.1100	-5.418%	5,355,309	-11.784%
2025-10-10	6.7200	6.8300	6.4500	6.4600	-5.000%	4,439,661	-16.563%
2025-10-09	6.7900	7.0100	6.7100	6.8000	+2.179%	3,775,275	-20.735%
2025-10-08	7.2600	7.3901	6.6500	6.6550	-10.551%	7,429,478	-19.008%
2025-10-07	7.4100	7.4600	7.1107	7.4400	+1.362%	4,584,935	-27.554%
2025-10-06	7.1300	7.3800	6.8900	7.3400	+4.261%	7,546,294	-26.567%
2025-10-03	6.5950	7.1700	6.5500	7.0400	+7.481%	5,286,676	-23.438%
2025-10-02	6.5900	6.6600	6.5000	6.5500	-0.758%	2,702,096	-17.710%
2025-10-01	6.7300	6.8301	6.4500	6.6000	-2.798%	4,320,536	-18.333%
2025-09-30	6.9000	6.9827	6.7000	6.7900	-2.302%	2,749,560	-20.619%
2025-09-29	7.0300	7.0900	6.7600	6.9500	-1.278%	3,274,178	-22.446%
2025-09-26	7.0500	7.3900	6.9900	7.0400	+2.475%	5,110,898	-23.438%
2025-09-25	6.9500	7.0900	6.7800	6.8700	-2.345%	3,325,530	-21.543%
2025-09-24	6.8600	7.2200	6.8200	7.0350	+1.662%	4,002,743	-23.383%
2025-09-23	6.8500	7.1550	6.8100	6.9200	+0.581%	4,334,886	-22.110%
2025-09-22	6.5800	6.9500	6.5500	6.8800	+4.559%	5,625,836	-21.657%
2025-09-19	6.6900	6.9100	6.5150	6.5800	+2.016%	7,969,144	-18.085%
2025-09-18	6.5400	6.6950	6.3700	6.4500	-1.225%	5,961,476	-16.434%
2025-09-17	6.9300	7.0500	6.5200	6.5300	-6.313%	7,124,800	-17.458%
2025-09-16	6.9100	7.0400	6.7150	6.9700	+3.412%	5,546,360	-22.669%
2025-09-15	7.0800	7.1199	6.4000	6.7400	-1.462%	9,185,814	-20.030%
2025-09-12	7.4200	7.5900	6.8300	6.8400	-10.705%	10,200,402	-21.199%
2025-09-11	8.1100	8.1100	7.4100	7.6600	-5.257%	9,183,856	-29.634%
2025-09-10	9.9700	9.9875	7.8000	8.0850	-18.621%	17,186,398	-33.333%
2025-09-09	10.1900	10.5350	9.9300	9.9350	-1.536%	2,152,154	-45.747%
2025-09-08	10.8000	10.8442	10.0700	10.0900	-5.613%	3,767,340	-46.581%
2025-09-05	10.3100	10.7000	10.0500	10.6900	+2.199%	2,521,202	-49.579%
2025-09-04	11.0600	11.2700	10.1700	10.4600	+0.096%	3,949,933	-48.470%
2025-09-03	10.6900	10.8300	10.4350	10.4500	-2.245%	1,627,027	-48.421%
2025-09-02	10.9300	10.9300	10.6000	10.6900	-0.280%	1,561,474	-49.579%
2025-08-29	10.6200	10.9000	10.5150	10.7200	+1.037%	2,766,914	-49.720%
2025-08-28	10.6650	10.9150	10.5501	10.6100	0.000%	2,607,332	-49.199%
2025-08-27	10.3000	11.2550	10.3000	10.6100	+2.512%	4,063,116	-49.199%
2025-08-26	10.4900	10.7200	10.2850	10.3500	-0.767%	2,325,607	-47.923%
2025-08-25	10.2800	10.5600	10.2250	10.4300	+1.855%	1,616,913	-48.322%
2025-08-22	10.3000	10.4200	10.1050	10.2400	-0.679%	2,502,094	-47.363%
2025-08-21	10.0200	10.3900	9.9500	10.3100	+2.792%	3,397,029	-47.721%
2025-08-20	9.5500	10.0850	9.3400	10.0300	+5.690%	2,555,723	-46.261%
2025-08-19	9.6200	9.7700	9.4800	9.4900	-2.266%	1,834,085	-43.203%
2025-08-18	9.6800	9.8550	9.5600	9.7100	-0.154%	1,932,713	-44.490%
2025-08-15	10.0000	10.0656	9.7200	9.7250	-2.457%	2,173,858	-44.576%
2025-08-14	10.1500	10.2800	9.8850	9.9700	-2.446%	2,091,642	-45.938%
2025-08-13	10.5500	10.5800	10.0000	10.2200	-2.294%	2,499,359	-47.260%
2025-08-12	10.7000	10.9500	10.3300	10.4600	-2.243%	2,050,656	-48.470%
2025-08-11	10.4100	10.7200	10.3313	10.7000	+3.482%	2,694,216	-49.626%
2025-08-08	10.5300	10.7600	10.2800	10.3400	-1.053%	2,845,151	-47.872%
2025-08-07	11.0900	11.2261	10.4000	10.4500	-4.914%	2,906,986	-48.421%
2025-08-06	11.0600	11.2850	10.2700	10.9900	-0.588%	4,911,373	-50.955%
2025-08-05	11.2300	11.2600	10.7300	11.0550	-1.295%	2,637,690	-51.244%
2025-08-04	11.2050	11.2200	11.0250	11.2000	+0.901%	1,667,793	-51.875%
2025-08-01	11.1000	11.3492	10.6700	11.1000	-2.289%	2,408,165	-51.441%
2025-07-31	11.2250	11.5878	11.1300	11.3600	+0.176%	2,022,962	-52.553%
2025-07-30	11.5000	11.6100	11.1100	11.3400	-0.787%	2,268,323	-52.469%
2025-07-29	11.4000	11.5400	11.1800	11.4300	+0.351%	1,844,111	-52.843%
2025-07-28	11.5000	11.8500	11.2400	11.3900	+0.618%	2,561,009	-52.678%
2025-07-25	11.7600	11.7750	11.2150	11.3200	-1.565%	2,024,955	-52.385%
2025-07-24	11.2100	11.6150	11.1200	11.5000	+2.313%	1,935,406	-53.130%
2025-07-23	11.0900	11.4900	11.0600	11.2400	+1.353%	1,735,685	-52.046%
2025-07-22	11.3800	11.4600	11.0700	11.0900	-2.890%	2,369,454	-51.398%
2025-07-21	12.0800	12.0800	11.4000	11.4200	-4.833%	3,124,137	-52.802%
2025-07-18	11.5400	12.1200	11.5400	12.0000	+3.986%	2,953,964	-55.083%
2025-07-17	11.4800	11.6400	11.2450	11.5400	+0.874%	2,888,075	-53.293%
2025-07-16	11.4400	11.5152	11.1010	11.4400	0.000%	3,068,341	-52.885%
2025-07-15	11.2000	11.4750	10.9212	11.4400	+1.961%	3,763,018	-52.885%
2025-07-14	10.8800	11.4350	10.5850	11.2200	+4.178%	7,070,714	-51.961%
2025-07-11	9.4200	10.7850	9.3400	10.7700	+16.938%	9,729,879	-49.954%
2025-07-10	8.9800	9.3000	8.8900	9.2100	+2.333%	1,732,335	-41.477%
2025-07-09	9.1900	9.2700	8.9900	9.0000	-1.316%	2,172,406	-40.111%
2025-07-08	9.1300	9.2000	8.9100	9.1200	0.000%	2,121,844	-40.899%
2025-07-07	9.0800	9.3050	8.9800	9.1200	-0.219%	2,738,598	-40.899%
2025-07-03	8.9600	9.1500	8.9000	9.1400	+2.237%	1,265,192	-41.028%
2025-07-02	8.7200	9.0200	8.6092	8.9400	+3.833%	2,612,023	-39.709%
2025-07-01	8.8700	8.9100	8.5700	8.6100	-3.367%	2,120,380	-37.398%
2025-06-30	8.7500	9.0398	8.6500	8.9100	+2.532%	3,451,773	-39.506%
2025-06-27	8.7900	8.9800	8.5600	8.6900	-0.799%	4,686,921	-37.975%
2025-06-26	8.6100	8.8860	8.5700	8.7600	+1.742%	2,153,636	-38.470%
2025-06-25	9.2100	9.2100	8.5650	8.6100	-6.413%	3,744,471	-37.398%
2025-06-24	8.7600	9.4200	8.6200	9.2000	+11.786%	9,654,225	-41.413%
2025-06-23	8.4000	8.4700	8.0908	8.2300	-2.488%	1,651,791	-34.508%
2025-06-20	8.5500	8.6700	8.4300	8.4400	-0.236%	1,697,234	-36.137%
2025-06-18	8.3900	8.5950	8.3000	8.4600	+0.834%	1,690,263	-36.288%
2025-06-17	8.3400	8.5300	8.2600	8.3900	+1.084%	1,563,801	-35.757%
2025-06-16	8.2200	8.4600	8.1600	8.3000	-0.240%	1,790,503	-35.060%
2025-06-13	8.6200	8.7400	8.2000	8.3200	-1.422%	2,401,679	-35.216%
2025-06-12	8.4550	8.6050	8.3200	8.4400	0.000%	1,172,211	-36.137%
2025-06-11	8.4100	8.6300	8.3200	8.4400	+0.836%	1,932,989	-36.137%
2025-06-10	8.3300	8.6400	8.2900	8.3700	+0.965%	2,035,455	-35.603%
2025-06-09	8.3900	8.5100	8.1850	8.2900	-0.241%	2,521,605	-34.982%
2025-06-06	8.1900	8.4754	8.1600	8.3100	+2.214%	1,329,128	-35.138%
2025-06-05	8.4700	8.5500	8.1100	8.1300	-3.214%	1,959,719	-33.702%
2025-06-04	8.2700	8.4250	8.0400	8.4000	+2.190%	1,930,546	-35.833%
2025-06-03	7.9100	8.3050	7.8700	8.2200	+3.919%	1,850,767	-34.428%
2025-06-02	8.3600	8.4225	7.8500	7.9100	-4.469%	2,042,729	-31.858%
2025-05-30	7.6000	8.3600	7.5200	8.2800	+7.953%	4,047,467	-34.903%
2025-05-29	8.0000	8.2699	7.6350	7.6700	-0.130%	2,076,399	-29.726%
2025-05-28	7.5900	7.7100	7.5250	7.6800	+1.319%	749,158	-29.818%
2025-05-27	7.6400	7.7650	7.5400	7.5800	+0.664%	1,197,716	-28.892%
2025-05-23	7.2800	7.6050	7.1900	7.5300	+1.346%	1,694,851	-28.420%
2025-05-22	7.1900	7.4800	7.0200	7.4300	+2.483%	1,989,840	-27.456%
2025-05-21	7.2700	7.3800	7.0250	7.2500	-1.762%	1,983,041	-25.655%
2025-05-20	7.7300	7.7549	7.3500	7.3800	-4.897%	1,655,234	-26.965%
2025-05-19	7.4700	7.8800	7.3700	7.7600	+1.704%	1,524,819	-30.541%
2025-05-16	7.6200	7.7500	7.4000	7.6300	-0.909%	1,439,958	-29.358%
2025-05-15	8.0800	8.2050	7.6700	7.7000	-6.098%	1,249,644	-30.000%
2025-05-14	8.3500	8.4400	7.9200	8.2000	-1.205%	1,933,285	-34.268%
2025-05-13	7.8200	8.5950	7.7600	8.3000	+7.097%	3,416,768	-35.060%
2025-05-12	7.9300	8.0300	7.7400	7.7500	+1.043%	1,405,903	-30.452%
2025-05-09	7.5800	7.7900	7.5200	7.6700	+2.677%	1,130,867	-29.726%
2025-05-08	7.4900	7.6850	7.3400	7.4700	+0.674%	1,179,221	-27.845%
2025-05-07	7.1700	7.4650	7.1700	7.4200	+1.228%	1,062,338	-27.358%
2025-05-06	7.4000	7.4600	7.2000	7.3300	-0.946%	1,718,785	-26.467%
2025-05-05	7.5100	7.6000	7.2800	7.4000	-3.268%	1,295,231	-27.162%
2025-05-02	7.5700	7.7800	7.4700	7.6500	+3.100%	1,193,867	-29.542%
2025-05-01	7.4450	7.6500	7.3500	7.4200	-0.802%	941,623	-27.358%
2025-04-30	7.5900	7.8200	7.2800	7.4800	-3.856%	1,172,995	-27.941%
2025-04-29	7.6000	7.8200	7.5200	7.7800	+1.302%	923,543	-30.720%
2025-04-28	7.4200	7.7100	7.3550	7.6800	+4.206%	1,042,160	-29.818%
2025-04-25	7.4800	7.5100	7.2350	7.3700	-2.513%	992,089	-26.866%
2025-04-24	7.4600	7.6750	7.4050	7.5600	+2.578%	1,261,066	-28.704%
2025-04-23	7.3050	7.5000	7.2178	7.3700	+2.361%	1,186,960	-26.866%
2025-04-22	7.4200	7.7722	7.1550	7.2000	-1.505%	1,471,988	-25.139%
2025-04-21	7.7300	7.7500	7.2100	7.3100	-6.522%	1,284,706	-26.265%
2025-04-17	7.5100	8.0500	7.5000	7.8200	+4.826%	2,513,484	-31.074%
2025-04-16	7.5900	7.7090	7.3800	7.4600	-1.713%	1,431,959	-27.748%
2025-04-15	7.3600	7.7200	7.3500	7.5900	+2.706%	1,968,519	-28.986%
2025-04-14	7.3700	7.7000	7.2100	7.3900	+8.041%	2,483,543	-27.064%
2025-04-11	6.8100	7.0550	6.7200	6.8400	-0.292%	2,180,188	-21.199%
2025-04-10	6.7300	7.0200	6.5541	6.8600	-0.435%	2,959,007	-21.429%
2025-04-09	6.3400	7.1500	6.1200	6.8900	+6.163%	3,557,492	-21.771%
2025-04-08	6.6000	7.5800	6.3500	6.4900	+8.528%	5,100,101	-16.949%
2025-04-07	5.5100	6.4700	5.1600	5.9800	+5.282%	4,133,625	-9.866%
2025-04-04	6.8600	6.8800	5.6250	5.6800	-21.547%	5,051,324	-5.106%
2025-04-03	7.4000	7.7000	7.2150	7.2400	-8.931%	2,540,147	-25.552%
2025-04-02	7.5000	8.0000	7.3500	7.9500	+3.516%	1,446,424	-32.201%
2025-04-01	7.7800	7.8700	7.5250	7.6800	-1.285%	1,663,127	-29.818%
2025-03-31	7.8700	8.1700	7.5800	7.7800	-3.354%	2,302,777	-30.720%
2025-03-28	8.3900	8.4200	8.0150	8.0500	-4.337%	2,142,079	-33.043%
2025-03-27	9.0200	9.1401	8.3550	8.4150	-7.017%	1,774,240	-35.948%
2025-03-26	9.2600	9.3799	9.0100	9.0500	-2.268%	1,303,881	-40.442%
2025-03-25	9.4300	9.7092	9.2250	9.2600	-1.803%	2,185,834	-41.793%
2025-03-24	9.0600	9.5400	8.9250	9.4300	+4.430%	2,659,950	-42.842%
2025-03-21	8.6600	9.0550	8.5000	9.0300	+3.200%	2,217,371	-40.310%
2025-03-20	9.0000	9.0000	8.5600	8.7500	-3.528%	2,160,134	-38.400%
2025-03-19	8.5100	9.1000	8.4719	9.0700	+6.706%	2,020,680	-40.573%
2025-03-18	7.2500	8.6500	7.1950	8.5000	+17.241%	4,467,278	-36.588%
2025-03-17	7.2000	7.3250	7.1595	7.2500	+0.416%	803,901	-25.655%
2025-03-14	7.0200	7.2850	6.9600	7.2200	+3.885%	1,102,903	-25.346%
2025-03-13	7.0600	7.2000	6.7000	6.9500	-1.836%	1,659,890	-22.446%
2025-03-12	6.9200	7.1300	6.8500	7.0800	+4.425%	1,396,847	-23.870%
2025-03-11	6.7700	6.9170	6.6200	6.7800	+0.444%	1,182,476	-20.501%
2025-03-10	6.9700	7.0300	6.6300	6.7500	-3.983%	1,071,979	-20.148%
2025-03-07	7.1800	7.2740	6.7700	7.0300	-1.816%	1,222,137	-23.329%
2025-03-06	7.5300	7.5300	7.0200	7.1600	-6.283%	1,402,682	-24.721%
2025-03-05	7.6900	7.7600	7.2100	7.6400	-1.610%	1,304,855	-29.450%
2025-03-04	7.1000	7.9800	7.0900	7.7650	+6.956%	1,776,083	-30.586%
2025-03-03	8.2400	8.3299	7.2500	7.2600	-11.679%	2,006,519	-25.758%
2025-02-28	7.1550	8.2700	7.1100	8.2200	+13.223%	3,074,109	-34.428%
2025-02-27	7.3100	7.3900	7.0700	7.2600	+0.138%	830,450	-25.758%
2025-02-26	7.3000	7.3850	7.1300	7.2500	-0.821%	1,219,987	-25.655%
2025-02-25	7.7400	7.7500	7.2250	7.3100	-5.920%	1,285,248	-26.265%
2025-02-24	7.8600	7.9866	7.5100	7.7700	-1.145%	1,018,516	-30.631%
2025-02-21	8.3000	8.4369	7.8500	7.8600	-5.415%	894,011	-31.425%
2025-02-20	8.3600	8.3600	8.0400	8.3100	-1.071%	799,285	-35.138%
2025-02-19	8.2600	8.4200	8.1520	8.4000	+1.083%	981,586	-35.833%
2025-02-18	8.1500	8.4190	8.1100	8.3100	+2.340%	1,099,048	-35.138%
2025-02-14	7.9900	8.2100	7.8250	8.1200	+2.525%	1,142,098	-33.621%
2025-02-13	7.5700	7.9400	7.5700	7.9200	+4.485%	929,245	-31.944%
2025-02-12	7.8300	7.9300	7.5330	7.5800	-4.293%	1,121,309	-28.892%
2025-02-11	7.8500	7.9750	7.7100	7.9200	+0.126%	757,858	-31.944%
2025-02-10	7.8500	7.9800	7.7800	7.9100	+1.802%	1,053,117	-31.858%
2025-02-07	7.9000	7.9700	7.6300	7.7700	-1.646%	3,079,014	-30.631%
2025-02-06	8.7200	8.8100	7.8600	7.9000	-8.140%	2,422,424	-31.772%
2025-02-05	8.4000	8.6192	8.3300	8.6000	+2.381%	1,073,756	-37.326%
2025-02-04	8.5200	8.5800	8.2350	8.4000	-2.098%	1,175,878	-35.833%
2025-02-03	8.2400	8.6850	8.1000	8.5800	+1.179%	1,387,265	-37.179%
2025-01-31	8.6700	8.7150	8.4550	8.4800	-2.191%	1,303,244	-36.439%
2025-01-30	8.2900	8.7950	8.2896	8.6700	+6.380%	1,928,891	-37.832%
2025-01-29	7.8000	8.1800	7.7937	8.1500	+3.822%	1,361,685	-33.865%
2025-01-28	8.2200	8.2500	7.7400	7.8500	-4.034%	2,652,528	-31.338%
2025-01-27	8.3900	8.4050	8.0400	8.1800	-3.878%	2,972,508	-34.108%
2025-01-24	8.4700	8.6400	8.4000	8.5100	+0.236%	1,543,426	-36.663%
2025-01-23	8.6800	8.8099	8.3300	8.4900	-2.076%	2,832,052	-36.514%
2025-01-22	8.8400	9.0300	8.5400	8.6700	-4.199%	2,820,064	-37.832%
2025-01-21	9.3800	9.4700	8.8800	9.0500	-0.549%	1,974,356	-40.442%
2025-01-17	9.0800	9.3693	8.7800	9.1000	+0.664%	3,264,575	-40.769%
2025-01-16	7.9700	9.1100	7.9500	9.0400	+11.605%	6,746,853	-40.376%
2025-01-15	8.2900	8.3699	8.0150	8.1000	+0.621%	1,495,060	-33.457%
2025-01-14	7.8400	8.2600	7.8329	8.0500	+3.338%	1,962,673	-33.043%
2025-01-13	7.8000	7.9950	7.7350	7.7900	-1.142%	866,426	-30.809%
2025-01-10	7.9600	8.0582	7.7500	7.8800	+0.767%	1,082,675	-31.599%
2025-01-08	7.6400	7.8600	7.6180	7.8200	+1.427%	1,267,099	-31.074%
2025-01-07	8.1200	8.1800	7.5950	7.7100	-4.932%	1,666,676	-30.091%
2025-01-06	8.2500	8.4100	8.0350	8.1100	-1.458%	1,718,336	-33.539%
2025-01-03	8.4000	8.4800	8.1250	8.2300	-0.843%	2,615,577	-34.508%
2025-01-02	7.8100	8.3400	7.7500	8.3000	+7.652%	2,144,807	-35.060%
2024-12-31	7.0500	7.7300	6.9400	7.7100	+10.458%	3,792,664	-30.091%
2024-12-30	6.9700	7.1600	6.8621	6.9800	+0.432%	3,389,930	-22.779%
2024-12-27	7.0500	7.1400	6.9050	6.9500	-1.278%	904,034	-22.446%
2024-12-26	6.9500	7.0600	6.8900	7.0400	+1.004%	641,587	-23.438%
2024-12-24	6.8900	7.0500	6.7900	6.9700	+2.199%	495,668	-22.669%
2024-12-23	6.9700	7.0500	6.7750	6.8200	-1.871%	777,396	-20.968%
2024-12-20	6.4700	7.0300	6.4150	6.9500	+5.945%	1,164,657	-22.446%
2024-12-19	6.4500	6.6150	6.2700	6.5600	+3.962%	1,848,237	-17.835%
2024-12-18	6.7200	6.7550	6.1900	6.3100	-5.680%	2,506,677	-14.580%
2024-12-17	6.7000	6.7350	6.5300	6.6900	-1.182%	995,470	-19.432%
2024-12-16	7.0000	7.0200	6.7100	6.7700	-3.424%	1,247,405	-20.384%
2024-12-13	6.8500	7.0300	6.7500	7.0100	+2.635%	656,076	-23.110%
2024-12-12	6.7600	6.9165	6.6900	6.8300	+0.737%	961,456	-21.083%
2024-12-11	6.8000	6.9000	6.5600	6.7800	+0.893%	1,073,898	-20.501%
2024-12-10	6.7600	7.0600	6.6800	6.7200	-0.297%	1,170,215	-19.792%
2024-12-09	7.0300	7.0900	6.7150	6.7400	-3.577%	939,983	-20.030%
2024-12-06	7.0800	7.0800	6.9000	6.9900	-0.427%	1,344,004	-22.890%
2024-12-05	7.0400	7.1138	6.9800	7.0200	-0.567%	1,067,595	-23.219%
2024-12-04	7.1200	7.1900	6.9200	7.0600	-0.843%	854,382	-23.654%
2024-12-03	7.0100	7.1200	6.9100	7.1200	+2.006%	1,193,647	-24.298%
2024-12-02	7.2100	7.2100	6.8625	6.9800	-3.591%	1,144,225	-22.779%
2024-11-29	7.2400	7.3100	7.1700	7.2400	+0.695%	1,688,055	-25.552%
2024-11-27	7.2000	7.2900	6.9300	7.1900	+0.139%	1,644,089	-25.035%
2024-11-26	7.3500	7.4150	7.1600	7.1800	-2.578%	2,260,673	-24.930%
2024-11-25	7.4800	7.6000	7.2050	7.3700	-1.471%	2,590,379	-26.866%
2024-11-22	7.2900	7.5950	7.2100	7.4800	+2.606%	3,686,833	-27.941%
2024-11-21	7.4700	7.4700	7.2000	7.2900	-2.016%	2,491,031	-26.063%
2024-11-20	7.6000	7.6400	7.3800	7.4400	-2.105%	2,415,579	-27.554%
2024-11-19	7.4600	7.7600	7.3700	7.6000	+1.604%	5,004,565	-29.079%
2024-11-18	7.3600	7.6450	7.3600	7.4800	+3.030%	3,608,689	-27.941%
2024-11-15	7.3400	7.4500	7.1000	7.2600	-0.138%	2,089,704	-25.758%
2024-11-14	7.1000	7.3600	7.0300	7.2700	+2.394%	2,187,670	-25.860%
2024-11-13	7.1400	7.2470	6.9850	7.1000	-0.141%	2,033,198	-24.085%
2024-11-12	7.3700	7.4250	7.0300	7.1100	-3.789%	1,895,045	-24.191%
2024-11-11	7.2100	7.4200	6.9700	7.3900	+4.231%	2,843,357	-27.064%
2024-11-08	6.8300	7.1000	6.6400	7.0900	+2.457%	1,863,118	-23.977%
2024-11-07	6.9900	6.9900	6.7000	6.9200	+0.875%	1,952,626	-22.110%
2024-11-06	6.6400	7.0250	6.4800	6.8600	+15.294%	6,223,609	-21.429%
2024-11-05	5.4800	5.9500	5.4500	5.9500	+8.577%	1,339,094	-9.412%
2024-11-04	5.4400	5.6500	5.3600	5.4800	+1.670%	1,043,641	-1.642%
2024-11-01	5.9100	5.9100	5.2850	5.3900	-7.705%	1,980,642	0.000%
2024-10-31	5.8300	5.9100	5.7200	5.8400	-0.171%	1,432,461	-7.705%
2024-10-30	5.8500	6.1100	5.7600	5.8500	-0.171%	1,631,771	-7.863%
2024-10-29	5.8800	5.9050	5.7600	5.8600	-0.340%	897,975	-8.020%
2024-10-28	5.8700	5.9800	5.6800	5.8800	+0.170%	935,250	-8.333%
2024-10-25	5.8400	5.9400	5.6801	5.8700	+1.382%	611,786	-8.177%
2024-10-24	5.5300	5.8900	5.4900	5.7900	+5.464%	1,427,474	-6.908%
2024-10-23	5.4400	5.5300	5.3450	5.4900	-0.182%	838,004	-1.821%
2024-10-22	5.5000	5.5900	5.4200	5.5000	+1.103%	689,389	-2.000%
2024-10-21	5.5500	5.6100	5.4000	5.4400	-1.449%	956,531	-0.919%
2024-10-18	5.4800	5.6400	5.4600	5.5200	+1.284%	1,856,571	-2.355%
2024-10-17	5.7000	5.7750	5.3700	5.4500	-4.218%	1,258,916	-1.101%
2024-10-16	5.4200	5.8100	5.4200	5.6900	+4.788%	1,455,208	-5.272%
2024-10-15	5.5700	5.5700	5.3050	5.4300	-2.338%	821,876	-0.737%
2024-10-14	5.6600	5.6700	5.4100	5.5600	-1.243%	1,191,367	-3.058%
2024-10-11	5.2100	5.6900	5.2100	5.6300	+7.443%	2,112,809	-4.263%
2024-10-10	5.1000	5.3200	5.1000	5.2400	+2.544%	1,196,722	+2.863%
2024-10-09	5.1200	5.1300	5.0100	5.1100	-0.390%	671,160	+5.479%
2024-10-08	5.0800	5.1600	4.9350	5.1300	+0.786%	1,263,615	+5.068%
2024-10-07	4.9900	5.1800	4.9550	5.0900	+1.800%	1,225,487	+5.894%
2024-10-04	4.9000	5.0300	4.8650	5.0000	+2.459%	719,519	+7.800%
2024-10-03	4.7500	4.9000	4.6600	4.8800	+2.092%	718,215	+10.451%
2024-10-02	4.7000	4.8300	4.6750	4.7800	+3.017%	1,059,181	+12.762%
2024-10-01	4.6600	4.7450	4.5900	4.6400	-1.486%	1,144,556	+16.164%
2024-09-30	4.8000	4.8250	4.6300	4.7100	-1.875%	1,097,443	+14.437%
2024-09-27	4.7900	4.8650	4.7200	4.8000	+0.209%	1,125,339	+12.292%
2024-09-26	4.9500	5.0500	4.7600	4.7900	-3.427%	1,090,781	+12.526%
2024-09-25	4.8800	5.0200	4.8000	4.9600	+0.813%	1,676,854	+8.669%
2024-09-24	5.0000	5.0200	4.7600	4.9200	-0.405%	1,551,327	+9.553%
2024-09-23	4.7500	4.9600	4.6300	4.9400	+4.661%	1,711,842	+9.109%
2024-09-20	4.9200	4.9800	4.7100	4.7200	-3.673%	5,402,624	+14.195%
2024-09-19	4.9300	5.0000	4.8100	4.9000	+1.449%	1,428,391	+10.000%
2024-09-18	4.9600	5.0100	4.7700	4.8300	-2.621%	1,387,867	+11.594%
2024-09-17	5.0800	5.1950	4.9500	4.9600	-1.392%	1,627,121	+8.669%
2024-09-16	4.9000	5.0700	4.8450	5.0300	+3.074%	1,388,563	+7.157%
2024-09-13	4.6400	4.9600	4.6300	4.8800	+6.318%	1,678,531	+10.451%
2024-09-12	4.6400	4.8000	4.5800	4.5900	-0.217%	922,979	+17.429%
2024-09-11	4.4400	4.6200	4.4400	4.6000	+2.908%	1,705,570	+17.174%
2024-09-10	4.7500	4.8000	4.2700	4.4700	-5.696%	2,389,277	+20.582%
2024-09-09	4.7000	4.9450	4.6790	4.7400	+1.066%	2,061,411	+13.713%
2024-09-06	4.7500	4.8700	4.6550	4.6900	-1.883%	1,319,421	+14.925%
2024-09-05	4.3700	4.8350	4.3600	4.7800	+9.382%	2,265,097	+12.762%
2024-09-04	4.3800	4.5350	4.3000	4.3700	-1.131%	970,438	+23.341%
2024-09-03	4.6400	4.7000	4.2700	4.4200	-5.150%	1,768,424	+21.946%
2024-08-30	4.6200	4.7450	4.5650	4.6600	+0.866%	1,938,230	+15.665%
2024-08-29	4.6100	4.7282	4.5200	4.6200	+0.217%	1,088,788	+16.667%
2024-08-28	4.7600	4.7650	4.5100	4.6100	-4.158%	1,340,969	+16.920%
2024-08-27	5.0000	5.0300	4.8000	4.8100	-3.992%	941,881	+12.058%
2024-08-26	4.9900	5.0750	4.8600	5.0100	+2.245%	1,490,343	+7.585%
2024-08-23	4.7700	4.9100	4.7650	4.9000	+3.158%	1,298,150	+10.000%
2024-08-22	4.9500	5.0800	4.7300	4.7500	-4.234%	1,619,968	+13.474%
2024-08-21	4.6500	4.9950	4.6500	4.9600	+5.532%	1,980,040	+8.669%
2024-08-20	4.7300	4.8250	4.6350	4.7000	-0.212%	1,233,249	+14.681%
2024-08-19	4.7000	4.8650	4.6500	4.7100	+0.213%	2,987,961	+14.437%
2024-08-16	4.8000	4.8000	4.5200	4.7000	-2.692%	2,461,103	+14.681%
2024-08-15	4.8000	4.8700	4.3700	4.8300	-0.207%	2,761,633	+11.594%
2024-08-14	5.1000	5.1400	4.7550	4.8400	-4.158%	3,201,435	+11.364%
2024-08-13	4.9500	5.2450	4.8366	5.0500	+3.696%	2,713,636	+6.733%
2024-08-12	5.0200	5.1700	4.7800	4.8700	-2.012%	2,412,971	+10.678%
2024-08-09	5.2900	5.3900	4.7800	4.9700	-4.607%	3,997,653	+8.451%
2024-08-08	5.2600	5.2900	4.9150	5.2100	-1.512%	5,847,419	+3.455%
2024-08-07	5.9999	6.0500	5.2600	5.2900	-17.214%	7,486,332	+1.890%
2024-08-06	7.9900	8.0400	6.2500	6.3900	-17.866%	7,706,766	-15.649%
2024-08-05	7.8200	8.0100	7.5700	7.7800	-6.265%	1,579,361	-30.720%
2024-08-02	8.0700	8.3790	7.9900	8.3000	-0.240%	2,412,205	-35.060%
2024-08-01	8.1800	8.3800	8.1250	8.3200	+2.589%	2,119,878	-35.216%
2024-07-31	8.1200	8.3000	8.0100	8.1100	+1.248%	1,951,135	-33.539%
2024-07-30	7.7500	8.1150	7.7500	8.0100	+3.488%	1,521,191	-32.709%
2024-07-29	7.8400	7.9400	7.6003	7.7400	-0.386%	962,750	-30.362%
2024-07-26	7.8100	7.9200	7.6300	7.7700	0.000%	1,046,261	-30.631%
2024-07-25	8.0800	8.2550	7.7700	7.7700	-4.310%	1,322,278	-30.631%
2024-07-24	8.1500	8.5200	8.1100	8.1200	-0.246%	2,933,342	-33.621%
2024-07-23	8.0400	8.1800	7.9500	8.1400	+1.118%	787,341	-33.784%
2024-07-22	7.7900	8.2650	7.7900	8.0500	+3.470%	2,173,553	-33.043%
2024-07-19	7.7000	7.9100	7.5700	7.7800	+1.567%	831,468	-30.720%
2024-07-18	7.8400	7.8600	7.6100	7.6600	-1.795%	818,614	-29.634%
2024-07-17	8.1100	8.2000	7.7350	7.8000	-4.177%	1,073,975	-30.897%
2024-07-16	8.2200	8.2500	8.0300	8.1400	+0.370%	1,110,672	-33.784%
2024-07-15	8.1000	8.2600	7.9700	8.1100	+1.248%	1,623,945	-33.539%
2024-07-12	7.9300	8.0500	7.8300	8.0100	+2.299%	1,114,679	-32.709%
2024-07-11	7.6100	7.9000	7.5100	7.8300	+4.539%	1,041,324	-31.162%
2024-07-10	7.7500	7.8300	7.4700	7.4900	-3.230%	1,386,547	-28.037%
2024-07-09	7.8300	7.9500	7.7300	7.7400	-1.023%	924,907	-30.362%