Dark

NEXT
NextDecade Corporation Common Stock
stock NASDAQ

At Close

Nov 7, 2025 4:00:00 PM EST

5.92USD+0.509%(+0.03)2,736,453

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:24:30 AM EST

5.81USD-1.336%(-0.08)9,245

After-hours

Nov 7, 2025 4:48:30 PM EST

5.95USD+0.507%(+0.03)29,384

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	5.8700	5.9300	5.7200	5.9200	+0.509%	2,736,453	0.000%
2025-11-06	5.9800	6.0500	5.7900	5.8900	-1.997%	2,273,375	+0.509%
2025-11-05	5.9300	6.1000	5.9300	6.0100	+0.502%	2,234,602	-1.498%
2025-11-04	5.7200	6.0500	5.6900	5.9800	+2.048%	2,760,093	-1.003%
2025-11-03	5.8400	6.0500	5.8100	5.8600	-1.180%	2,152,037	+1.024%
2025-10-31	5.7600	6.0350	5.6800	5.9300	+2.773%	2,476,160	-0.169%
2025-10-30	5.8500	5.9300	5.6830	5.7700	-1.704%	2,474,803	+2.600%
2025-10-29	6.0450	6.1365	5.8100	5.8700	-2.975%	2,363,198	+0.852%
2025-10-28	6.1600	6.2000	6.0200	6.0500	-2.104%	2,096,616	-2.149%
2025-10-27	5.8300	6.1900	5.7840	6.1800	+6.003%	3,778,857	-4.207%
2025-10-24	5.8400	5.9345	5.7600	5.8300	-0.171%	2,434,476	+1.544%
2025-10-23	5.8900	6.1100	5.8150	5.8400	-0.341%	2,249,149	+1.370%
2025-10-22	5.9100	6.0200	5.8000	5.8600	-2.007%	3,769,054	+1.024%
2025-10-21	6.1400	6.1400	5.9700	5.9800	-2.606%	2,667,249	-1.003%
2025-10-20	6.1500	6.3199	6.0000	6.1400	+0.656%	3,816,660	-3.583%
2025-10-17	6.1700	6.7750	6.0600	6.1000	-0.164%	8,504,815	-2.951%
2025-10-16	6.2400	6.4000	6.1000	6.1100	-1.133%	3,130,845	-3.110%
2025-10-15	6.2300	6.6100	6.1350	6.1800	+0.162%	4,007,957	-4.207%
2025-10-14	6.0000	6.1900	5.7100	6.1700	+0.982%	4,811,521	-4.052%
2025-10-13	6.5200	6.5500	6.0600	6.1100	-5.418%	5,355,309	-3.110%
2025-10-10	6.7200	6.8300	6.4500	6.4600	-5.000%	4,439,661	-8.359%
2025-10-09	6.7900	7.0100	6.7100	6.8000	+2.179%	3,775,275	-12.941%
2025-10-08	7.2600	7.3901	6.6500	6.6550	-10.551%	7,429,478	-11.044%
2025-10-07	7.4100	7.4600	7.1107	7.4400	+1.362%	4,584,935	-20.430%
2025-10-06	7.1300	7.3800	6.8900	7.3400	+4.261%	7,546,294	-19.346%
2025-10-03	6.5950	7.1700	6.5500	7.0400	+7.481%	5,286,676	-15.909%
2025-10-02	6.5900	6.6600	6.5000	6.5500	-0.758%	2,702,096	-9.618%
2025-10-01	6.7300	6.8301	6.4500	6.6000	-2.798%	4,320,536	-10.303%
2025-09-30	6.9000	6.9827	6.7000	6.7900	-2.302%	2,749,560	-12.813%
2025-09-29	7.0300	7.0900	6.7600	6.9500	-1.278%	3,274,178	-14.820%
2025-09-26	7.0500	7.3900	6.9900	7.0400	+2.475%	5,110,898	-15.909%
2025-09-25	6.9500	7.0900	6.7800	6.8700	-2.345%	3,325,530	-13.828%
2025-09-24	6.8600	7.2200	6.8200	7.0350	+1.662%	4,002,743	-15.849%
2025-09-23	6.8500	7.1550	6.8100	6.9200	+0.581%	4,334,886	-14.451%
2025-09-22	6.5800	6.9500	6.5500	6.8800	+4.559%	5,625,836	-13.953%
2025-09-19	6.6900	6.9100	6.5150	6.5800	+2.016%	7,969,144	-10.030%
2025-09-18	6.5400	6.6950	6.3700	6.4500	-1.225%	5,961,476	-8.217%
2025-09-17	6.9300	7.0500	6.5200	6.5300	-6.313%	7,124,800	-9.342%
2025-09-16	6.9100	7.0400	6.7150	6.9700	+3.412%	5,546,360	-15.065%
2025-09-15	7.0800	7.1199	6.4000	6.7400	-1.462%	9,185,814	-12.166%
2025-09-12	7.4200	7.5900	6.8300	6.8400	-10.705%	10,200,402	-13.450%
2025-09-11	8.1100	8.1100	7.4100	7.6600	-5.257%	9,183,856	-22.715%
2025-09-10	9.9700	9.9875	7.8000	8.0850	-18.621%	17,186,398	-26.778%
2025-09-09	10.1900	10.5350	9.9300	9.9350	-1.536%	2,152,154	-40.413%
2025-09-08	10.8000	10.8442	10.0700	10.0900	-5.613%	3,767,340	-41.328%
2025-09-05	10.3100	10.7000	10.0500	10.6900	+2.199%	2,521,202	-44.621%
2025-09-04	11.0600	11.2700	10.1700	10.4600	+0.096%	3,949,933	-43.403%
2025-09-03	10.6900	10.8300	10.4350	10.4500	-2.245%	1,627,027	-43.349%
2025-09-02	10.9300	10.9300	10.6000	10.6900	-0.280%	1,561,474	-44.621%
2025-08-29	10.6200	10.9000	10.5150	10.7200	+1.037%	2,766,914	-44.776%
2025-08-28	10.6650	10.9150	10.5501	10.6100	0.000%	2,607,332	-44.204%
2025-08-27	10.3000	11.2550	10.3000	10.6100	+2.512%	4,063,116	-44.204%
2025-08-26	10.4900	10.7200	10.2850	10.3500	-0.767%	2,325,607	-42.802%
2025-08-25	10.2800	10.5600	10.2250	10.4300	+1.855%	1,616,913	-43.241%
2025-08-22	10.3000	10.4200	10.1050	10.2400	-0.679%	2,502,094	-42.188%
2025-08-21	10.0200	10.3900	9.9500	10.3100	+2.792%	3,397,029	-42.580%
2025-08-20	9.5500	10.0850	9.3400	10.0300	+5.690%	2,555,723	-40.977%
2025-08-19	9.6200	9.7700	9.4800	9.4900	-2.266%	1,834,085	-37.619%
2025-08-18	9.6800	9.8550	9.5600	9.7100	-0.154%	1,932,713	-39.032%
2025-08-15	10.0000	10.0656	9.7200	9.7250	-2.457%	2,173,858	-39.126%
2025-08-14	10.1500	10.2800	9.8850	9.9700	-2.446%	2,091,642	-40.622%
2025-08-13	10.5500	10.5800	10.0000	10.2200	-2.294%	2,499,359	-42.074%
2025-08-12	10.7000	10.9500	10.3300	10.4600	-2.243%	2,050,656	-43.403%
2025-08-11	10.4100	10.7200	10.3313	10.7000	+3.482%	2,694,216	-44.673%
2025-08-08	10.5300	10.7600	10.2800	10.3400	-1.053%	2,845,151	-42.747%
2025-08-07	11.0900	11.2261	10.4000	10.4500	-4.914%	2,906,986	-43.349%
2025-08-06	11.0600	11.2850	10.2700	10.9900	-0.588%	4,911,373	-46.133%
2025-08-05	11.2300	11.2600	10.7300	11.0550	-1.295%	2,637,690	-46.450%
2025-08-04	11.2050	11.2200	11.0250	11.2000	+0.901%	1,667,793	-47.143%
2025-08-01	11.1000	11.3492	10.6700	11.1000	-2.289%	2,408,165	-46.667%
2025-07-31	11.2250	11.5878	11.1300	11.3600	+0.176%	2,022,962	-47.887%
2025-07-30	11.5000	11.6100	11.1100	11.3400	-0.787%	2,268,323	-47.795%
2025-07-29	11.4000	11.5400	11.1800	11.4300	+0.351%	1,844,111	-48.206%
2025-07-28	11.5000	11.8500	11.2400	11.3900	+0.618%	2,561,009	-48.025%
2025-07-25	11.7600	11.7750	11.2150	11.3200	-1.565%	2,024,955	-47.703%
2025-07-24	11.2100	11.6150	11.1200	11.5000	+2.313%	1,935,406	-48.522%
2025-07-23	11.0900	11.4900	11.0600	11.2400	+1.353%	1,735,685	-47.331%
2025-07-22	11.3800	11.4600	11.0700	11.0900	-2.890%	2,369,454	-46.619%
2025-07-21	12.0800	12.0800	11.4000	11.4200	-4.833%	3,124,137	-48.161%
2025-07-18	11.5400	12.1200	11.5400	12.0000	+3.986%	2,953,964	-50.667%
2025-07-17	11.4800	11.6400	11.2450	11.5400	+0.874%	2,888,075	-48.700%
2025-07-16	11.4400	11.5152	11.1010	11.4400	0.000%	3,068,341	-48.252%
2025-07-15	11.2000	11.4750	10.9212	11.4400	+1.961%	3,763,018	-48.252%
2025-07-14	10.8800	11.4350	10.5850	11.2200	+4.178%	7,070,714	-47.237%
2025-07-11	9.4200	10.7850	9.3400	10.7700	+16.938%	9,729,879	-45.032%
2025-07-10	8.9800	9.3000	8.8900	9.2100	+2.333%	1,732,335	-35.722%
2025-07-09	9.1900	9.2700	8.9900	9.0000	-1.316%	2,172,406	-34.222%
2025-07-08	9.1300	9.2000	8.9100	9.1200	0.000%	2,121,844	-35.088%
2025-07-07	9.0800	9.3050	8.9800	9.1200	-0.219%	2,738,598	-35.088%
2025-07-03	8.9600	9.1500	8.9000	9.1400	+2.237%	1,265,192	-35.230%
2025-07-02	8.7200	9.0200	8.6092	8.9400	+3.833%	2,612,023	-33.781%
2025-07-01	8.8700	8.9100	8.5700	8.6100	-3.367%	2,120,380	-31.243%
2025-06-30	8.7500	9.0398	8.6500	8.9100	+2.532%	3,451,773	-33.558%
2025-06-27	8.7900	8.9800	8.5600	8.6900	-0.799%	4,686,921	-31.876%
2025-06-26	8.6100	8.8860	8.5700	8.7600	+1.742%	2,153,636	-32.420%
2025-06-25	9.2100	9.2100	8.5650	8.6100	-6.413%	3,744,471	-31.243%
2025-06-24	8.7600	9.4200	8.6200	9.2000	+11.786%	9,654,225	-35.652%
2025-06-23	8.4000	8.4700	8.0908	8.2300	-2.488%	1,651,791	-28.068%
2025-06-20	8.5500	8.6700	8.4300	8.4400	-0.236%	1,697,234	-29.858%
2025-06-18	8.3900	8.5950	8.3000	8.4600	+0.834%	1,690,263	-30.024%
2025-06-17	8.3400	8.5300	8.2600	8.3900	+1.084%	1,563,801	-29.440%
2025-06-16	8.2200	8.4600	8.1600	8.3000	-0.240%	1,790,503	-28.675%
2025-06-13	8.6200	8.7400	8.2000	8.3200	-1.422%	2,401,679	-28.846%
2025-06-12	8.4550	8.6050	8.3200	8.4400	0.000%	1,172,211	-29.858%
2025-06-11	8.4100	8.6300	8.3200	8.4400	+0.836%	1,932,989	-29.858%
2025-06-10	8.3300	8.6400	8.2900	8.3700	+0.965%	2,035,455	-29.271%
2025-06-09	8.3900	8.5100	8.1850	8.2900	-0.241%	2,521,605	-28.589%
2025-06-06	8.1900	8.4754	8.1600	8.3100	+2.214%	1,329,128	-28.761%
2025-06-05	8.4700	8.5500	8.1100	8.1300	-3.214%	1,959,719	-27.183%
2025-06-04	8.2700	8.4250	8.0400	8.4000	+2.190%	1,930,546	-29.524%
2025-06-03	7.9100	8.3050	7.8700	8.2200	+3.919%	1,850,767	-27.981%
2025-06-02	8.3600	8.4225	7.8500	7.9100	-4.469%	2,042,729	-25.158%
2025-05-30	7.6000	8.3600	7.5200	8.2800	+7.953%	4,047,467	-28.502%
2025-05-29	8.0000	8.2699	7.6350	7.6700	-0.130%	2,076,399	-22.816%
2025-05-28	7.5900	7.7100	7.5250	7.6800	+1.319%	749,158	-22.917%
2025-05-27	7.6400	7.7650	7.5400	7.5800	+0.664%	1,197,716	-21.900%
2025-05-23	7.2800	7.6050	7.1900	7.5300	+1.346%	1,694,851	-21.381%
2025-05-22	7.1900	7.4800	7.0200	7.4300	+2.483%	1,989,840	-20.323%
2025-05-21	7.2700	7.3800	7.0250	7.2500	-1.762%	1,983,041	-18.345%
2025-05-20	7.7300	7.7549	7.3500	7.3800	-4.897%	1,655,234	-19.783%
2025-05-19	7.4700	7.8800	7.3700	7.7600	+1.704%	1,524,819	-23.711%
2025-05-16	7.6200	7.7500	7.4000	7.6300	-0.909%	1,439,958	-22.412%
2025-05-15	8.0800	8.2050	7.6700	7.7000	-6.098%	1,249,644	-23.117%
2025-05-14	8.3500	8.4400	7.9200	8.2000	-1.205%	1,933,285	-27.805%
2025-05-13	7.8200	8.5950	7.7600	8.3000	+7.097%	3,416,768	-28.675%
2025-05-12	7.9300	8.0300	7.7400	7.7500	+1.043%	1,405,903	-23.613%
2025-05-09	7.5800	7.7900	7.5200	7.6700	+2.677%	1,130,867	-22.816%
2025-05-08	7.4900	7.6850	7.3400	7.4700	+0.674%	1,179,221	-20.750%
2025-05-07	7.1700	7.4650	7.1700	7.4200	+1.228%	1,062,338	-20.216%
2025-05-06	7.4000	7.4600	7.2000	7.3300	-0.946%	1,718,785	-19.236%
2025-05-05	7.5100	7.6000	7.2800	7.4000	-3.268%	1,295,231	-20.000%
2025-05-02	7.5700	7.7800	7.4700	7.6500	+3.100%	1,193,867	-22.614%
2025-05-01	7.4450	7.6500	7.3500	7.4200	-0.802%	941,623	-20.216%
2025-04-30	7.5900	7.8200	7.2800	7.4800	-3.856%	1,172,995	-20.856%
2025-04-29	7.6000	7.8200	7.5200	7.7800	+1.302%	923,543	-23.907%
2025-04-28	7.4200	7.7100	7.3550	7.6800	+4.206%	1,042,160	-22.917%
2025-04-25	7.4800	7.5100	7.2350	7.3700	-2.513%	992,089	-19.674%
2025-04-24	7.4600	7.6750	7.4050	7.5600	+2.578%	1,261,066	-21.693%
2025-04-23	7.3050	7.5000	7.2178	7.3700	+2.361%	1,186,960	-19.674%
2025-04-22	7.4200	7.7722	7.1550	7.2000	-1.505%	1,471,988	-17.778%
2025-04-21	7.7300	7.7500	7.2100	7.3100	-6.522%	1,284,706	-19.015%
2025-04-17	7.5100	8.0500	7.5000	7.8200	+4.826%	2,513,484	-24.297%
2025-04-16	7.5900	7.7090	7.3800	7.4600	-1.713%	1,431,959	-20.643%
2025-04-15	7.3600	7.7200	7.3500	7.5900	+2.706%	1,968,519	-22.003%
2025-04-14	7.3700	7.7000	7.2100	7.3900	+8.041%	2,483,543	-19.892%
2025-04-11	6.8100	7.0550	6.7200	6.8400	-0.292%	2,180,188	-13.450%
2025-04-10	6.7300	7.0200	6.5541	6.8600	-0.435%	2,959,007	-13.703%
2025-04-09	6.3400	7.1500	6.1200	6.8900	+6.163%	3,557,492	-14.078%
2025-04-08	6.6000	7.5800	6.3500	6.4900	+8.528%	5,100,101	-8.783%
2025-04-07	5.5100	6.4700	5.1600	5.9800	+5.282%	4,133,625	-1.003%
2025-04-04	6.8600	6.8800	5.6250	5.6800	-21.547%	5,051,324	+4.225%
2025-04-03	7.4000	7.7000	7.2150	7.2400	-8.931%	2,540,147	-18.232%
2025-04-02	7.5000	8.0000	7.3500	7.9500	+3.516%	1,446,424	-25.535%
2025-04-01	7.7800	7.8700	7.5250	7.6800	-1.285%	1,663,127	-22.917%
2025-03-31	7.8700	8.1700	7.5800	7.7800	-3.354%	2,302,777	-23.907%
2025-03-28	8.3900	8.4200	8.0150	8.0500	-4.337%	2,142,079	-26.460%
2025-03-27	9.0200	9.1401	8.3550	8.4150	-7.017%	1,774,240	-29.649%
2025-03-26	9.2600	9.3799	9.0100	9.0500	-2.268%	1,303,881	-34.586%
2025-03-25	9.4300	9.7092	9.2250	9.2600	-1.803%	2,185,834	-36.069%
2025-03-24	9.0600	9.5400	8.9250	9.4300	+4.430%	2,659,950	-37.222%
2025-03-21	8.6600	9.0550	8.5000	9.0300	+3.200%	2,217,371	-34.441%
2025-03-20	9.0000	9.0000	8.5600	8.7500	-3.528%	2,160,134	-32.343%
2025-03-19	8.5100	9.1000	8.4719	9.0700	+6.706%	2,020,680	-34.730%
2025-03-18	7.2500	8.6500	7.1950	8.5000	+17.241%	4,467,278	-30.353%
2025-03-17	7.2000	7.3250	7.1595	7.2500	+0.416%	803,901	-18.345%
2025-03-14	7.0200	7.2850	6.9600	7.2200	+3.885%	1,102,903	-18.006%
2025-03-13	7.0600	7.2000	6.7000	6.9500	-1.836%	1,659,890	-14.820%
2025-03-12	6.9200	7.1300	6.8500	7.0800	+4.425%	1,396,847	-16.384%
2025-03-11	6.7700	6.9170	6.6200	6.7800	+0.444%	1,182,476	-12.684%
2025-03-10	6.9700	7.0300	6.6300	6.7500	-3.983%	1,071,979	-12.296%
2025-03-07	7.1800	7.2740	6.7700	7.0300	-1.816%	1,222,137	-15.789%
2025-03-06	7.5300	7.5300	7.0200	7.1600	-6.283%	1,402,682	-17.318%
2025-03-05	7.6900	7.7600	7.2100	7.6400	-1.610%	1,304,855	-22.513%
2025-03-04	7.1000	7.9800	7.0900	7.7650	+6.956%	1,776,083	-23.760%
2025-03-03	8.2400	8.3299	7.2500	7.2600	-11.679%	2,006,519	-18.457%
2025-02-28	7.1550	8.2700	7.1100	8.2200	+13.223%	3,074,109	-27.981%
2025-02-27	7.3100	7.3900	7.0700	7.2600	+0.138%	830,450	-18.457%
2025-02-26	7.3000	7.3850	7.1300	7.2500	-0.821%	1,219,987	-18.345%
2025-02-25	7.7400	7.7500	7.2250	7.3100	-5.920%	1,285,248	-19.015%
2025-02-24	7.8600	7.9866	7.5100	7.7700	-1.145%	1,018,516	-23.810%
2025-02-21	8.3000	8.4369	7.8500	7.8600	-5.415%	894,011	-24.682%
2025-02-20	8.3600	8.3600	8.0400	8.3100	-1.071%	799,285	-28.761%
2025-02-19	8.2600	8.4200	8.1520	8.4000	+1.083%	981,586	-29.524%
2025-02-18	8.1500	8.4190	8.1100	8.3100	+2.340%	1,099,048	-28.761%
2025-02-14	7.9900	8.2100	7.8250	8.1200	+2.525%	1,142,098	-27.094%
2025-02-13	7.5700	7.9400	7.5700	7.9200	+4.485%	929,245	-25.253%
2025-02-12	7.8300	7.9300	7.5330	7.5800	-4.293%	1,121,309	-21.900%
2025-02-11	7.8500	7.9750	7.7100	7.9200	+0.126%	757,858	-25.253%
2025-02-10	7.8500	7.9800	7.7800	7.9100	+1.802%	1,053,117	-25.158%
2025-02-07	7.9000	7.9700	7.6300	7.7700	-1.646%	3,079,014	-23.810%
2025-02-06	8.7200	8.8100	7.8600	7.9000	-8.140%	2,422,424	-25.063%
2025-02-05	8.4000	8.6192	8.3300	8.6000	+2.381%	1,073,756	-31.163%
2025-02-04	8.5200	8.5800	8.2350	8.4000	-2.098%	1,175,878	-29.524%
2025-02-03	8.2400	8.6850	8.1000	8.5800	+1.179%	1,387,265	-31.002%
2025-01-31	8.6700	8.7150	8.4550	8.4800	-2.191%	1,303,244	-30.189%
2025-01-30	8.2900	8.7950	8.2896	8.6700	+6.380%	1,928,891	-31.719%
2025-01-29	7.8000	8.1800	7.7937	8.1500	+3.822%	1,361,685	-27.362%
2025-01-28	8.2200	8.2500	7.7400	7.8500	-4.034%	2,652,528	-24.586%
2025-01-27	8.3900	8.4050	8.0400	8.1800	-3.878%	2,972,508	-27.628%
2025-01-24	8.4700	8.6400	8.4000	8.5100	+0.236%	1,543,426	-30.435%
2025-01-23	8.6800	8.8099	8.3300	8.4900	-2.076%	2,832,052	-30.271%
2025-01-22	8.8400	9.0300	8.5400	8.6700	-4.199%	2,820,064	-31.719%
2025-01-21	9.3800	9.4700	8.8800	9.0500	-0.549%	1,974,356	-34.586%
2025-01-17	9.0800	9.3693	8.7800	9.1000	+0.664%	3,264,575	-34.945%
2025-01-16	7.9700	9.1100	7.9500	9.0400	+11.605%	6,746,853	-34.513%
2025-01-15	8.2900	8.3699	8.0150	8.1000	+0.621%	1,495,060	-26.914%
2025-01-14	7.8400	8.2600	7.8329	8.0500	+3.338%	1,962,673	-26.460%
2025-01-13	7.8000	7.9950	7.7350	7.7900	-1.142%	866,426	-24.005%
2025-01-10	7.9600	8.0582	7.7500	7.8800	+0.767%	1,082,675	-24.873%
2025-01-08	7.6400	7.8600	7.6180	7.8200	+1.427%	1,267,099	-24.297%
2025-01-07	8.1200	8.1800	7.5950	7.7100	-4.932%	1,666,676	-23.217%
2025-01-06	8.2500	8.4100	8.0350	8.1100	-1.458%	1,718,336	-27.004%
2025-01-03	8.4000	8.4800	8.1250	8.2300	-0.843%	2,615,577	-28.068%
2025-01-02	7.8100	8.3400	7.7500	8.3000	+7.652%	2,144,807	-28.675%
2024-12-31	7.0500	7.7300	6.9400	7.7100	+10.458%	3,792,664	-23.217%
2024-12-30	6.9700	7.1600	6.8621	6.9800	+0.432%	3,389,930	-15.186%
2024-12-27	7.0500	7.1400	6.9050	6.9500	-1.278%	904,034	-14.820%
2024-12-26	6.9500	7.0600	6.8900	7.0400	+1.004%	641,587	-15.909%
2024-12-24	6.8900	7.0500	6.7900	6.9700	+2.199%	495,668	-15.065%
2024-12-23	6.9700	7.0500	6.7750	6.8200	-1.871%	777,396	-13.196%
2024-12-20	6.4700	7.0300	6.4150	6.9500	+5.945%	1,164,657	-14.820%
2024-12-19	6.4500	6.6150	6.2700	6.5600	+3.962%	1,848,237	-9.756%
2024-12-18	6.7200	6.7550	6.1900	6.3100	-5.680%	2,506,677	-6.181%
2024-12-17	6.7000	6.7350	6.5300	6.6900	-1.182%	995,470	-11.510%
2024-12-16	7.0000	7.0200	6.7100	6.7700	-3.424%	1,247,405	-12.555%
2024-12-13	6.8500	7.0300	6.7500	7.0100	+2.635%	656,076	-15.549%
2024-12-12	6.7600	6.9165	6.6900	6.8300	+0.737%	961,456	-13.324%
2024-12-11	6.8000	6.9000	6.5600	6.7800	+0.893%	1,073,898	-12.684%
2024-12-10	6.7600	7.0600	6.6800	6.7200	-0.297%	1,170,215	-11.905%
2024-12-09	7.0300	7.0900	6.7150	6.7400	-3.577%	939,983	-12.166%
2024-12-06	7.0800	7.0800	6.9000	6.9900	-0.427%	1,344,004	-15.308%
2024-12-05	7.0400	7.1138	6.9800	7.0200	-0.567%	1,067,595	-15.670%
2024-12-04	7.1200	7.1900	6.9200	7.0600	-0.843%	854,382	-16.147%
2024-12-03	7.0100	7.1200	6.9100	7.1200	+2.006%	1,193,647	-16.854%
2024-12-02	7.2100	7.2100	6.8625	6.9800	-3.591%	1,144,225	-15.186%
2024-11-29	7.2400	7.3100	7.1700	7.2400	+0.695%	1,688,055	-18.232%
2024-11-27	7.2000	7.2900	6.9300	7.1900	+0.139%	1,644,089	-17.663%
2024-11-26	7.3500	7.4150	7.1600	7.1800	-2.578%	2,260,673	-17.549%
2024-11-25	7.4800	7.6000	7.2050	7.3700	-1.471%	2,590,379	-19.674%
2024-11-22	7.2900	7.5950	7.2100	7.4800	+2.606%	3,686,833	-20.856%
2024-11-21	7.4700	7.4700	7.2000	7.2900	-2.016%	2,491,031	-18.793%
2024-11-20	7.6000	7.6400	7.3800	7.4400	-2.105%	2,415,579	-20.430%
2024-11-19	7.4600	7.7600	7.3700	7.6000	+1.604%	5,004,565	-22.105%
2024-11-18	7.3600	7.6450	7.3600	7.4800	+3.030%	3,608,689	-20.856%
2024-11-15	7.3400	7.4500	7.1000	7.2600	-0.138%	2,089,704	-18.457%
2024-11-14	7.1000	7.3600	7.0300	7.2700	+2.394%	2,187,670	-18.569%
2024-11-13	7.1400	7.2470	6.9850	7.1000	-0.141%	2,033,198	-16.620%
2024-11-12	7.3700	7.4250	7.0300	7.1100	-3.789%	1,895,045	-16.737%
2024-11-11	7.2100	7.4200	6.9700	7.3900	+4.231%	2,843,357	-19.892%
2024-11-08	6.8300	7.1000	6.6400	7.0900	+2.457%	1,863,118	-16.502%
2024-11-07	6.9900	6.9900	6.7000	6.9200	+0.875%	1,952,626	-14.451%
2024-11-06	6.6400	7.0250	6.4800	6.8600	+15.294%	6,223,609	-13.703%
2024-11-05	5.4800	5.9500	5.4500	5.9500	+8.577%	1,339,094	-0.504%
2024-11-04	5.4400	5.6500	5.3600	5.4800	+1.670%	1,043,641	+8.029%
2024-11-01	5.9100	5.9100	5.2850	5.3900	-7.705%	1,980,642	+9.833%
2024-10-31	5.8300	5.9100	5.7200	5.8400	-0.171%	1,432,461	+1.370%
2024-10-30	5.8500	6.1100	5.7600	5.8500	-0.171%	1,631,771	+1.197%
2024-10-29	5.8800	5.9050	5.7600	5.8600	-0.340%	897,975	+1.024%
2024-10-28	5.8700	5.9800	5.6800	5.8800	+0.170%	935,250	+0.680%
2024-10-25	5.8400	5.9400	5.6801	5.8700	+1.382%	611,786	+0.852%
2024-10-24	5.5300	5.8900	5.4900	5.7900	+5.464%	1,427,474	+2.245%
2024-10-23	5.4400	5.5300	5.3450	5.4900	-0.182%	838,004	+7.832%
2024-10-22	5.5000	5.5900	5.4200	5.5000	+1.103%	689,389	+7.636%
2024-10-21	5.5500	5.6100	5.4000	5.4400	-1.449%	956,531	+8.824%
2024-10-18	5.4800	5.6400	5.4600	5.5200	+1.284%	1,856,571	+7.246%
2024-10-17	5.7000	5.7750	5.3700	5.4500	-4.218%	1,258,916	+8.624%
2024-10-16	5.4200	5.8100	5.4200	5.6900	+4.788%	1,455,208	+4.042%
2024-10-15	5.5700	5.5700	5.3050	5.4300	-2.338%	821,876	+9.024%
2024-10-14	5.6600	5.6700	5.4100	5.5600	-1.243%	1,191,367	+6.475%
2024-10-11	5.2100	5.6900	5.2100	5.6300	+7.443%	2,112,809	+5.151%
2024-10-10	5.1000	5.3200	5.1000	5.2400	+2.544%	1,196,722	+12.977%
2024-10-09	5.1200	5.1300	5.0100	5.1100	-0.390%	671,160	+15.851%
2024-10-08	5.0800	5.1600	4.9350	5.1300	+0.786%	1,263,615	+15.400%
2024-10-07	4.9900	5.1800	4.9550	5.0900	+1.800%	1,225,487	+16.306%
2024-10-04	4.9000	5.0300	4.8650	5.0000	+2.459%	719,519	+18.400%
2024-10-03	4.7500	4.9000	4.6600	4.8800	+2.092%	718,215	+21.311%
2024-10-02	4.7000	4.8300	4.6750	4.7800	+3.017%	1,059,181	+23.849%
2024-10-01	4.6600	4.7450	4.5900	4.6400	-1.486%	1,144,556	+27.586%
2024-09-30	4.8000	4.8250	4.6300	4.7100	-1.875%	1,097,443	+25.690%
2024-09-27	4.7900	4.8650	4.7200	4.8000	+0.209%	1,125,339	+23.333%
2024-09-26	4.9500	5.0500	4.7600	4.7900	-3.427%	1,090,781	+23.591%
2024-09-25	4.8800	5.0200	4.8000	4.9600	+0.813%	1,676,854	+19.355%
2024-09-24	5.0000	5.0200	4.7600	4.9200	-0.405%	1,551,327	+20.325%
2024-09-23	4.7500	4.9600	4.6300	4.9400	+4.661%	1,711,842	+19.838%
2024-09-20	4.9200	4.9800	4.7100	4.7200	-3.673%	5,402,624	+25.424%
2024-09-19	4.9300	5.0000	4.8100	4.9000	+1.449%	1,428,391	+20.816%
2024-09-18	4.9600	5.0100	4.7700	4.8300	-2.621%	1,387,867	+22.567%
2024-09-17	5.0800	5.1950	4.9500	4.9600	-1.392%	1,627,121	+19.355%
2024-09-16	4.9000	5.0700	4.8450	5.0300	+3.074%	1,388,563	+17.694%
2024-09-13	4.6400	4.9600	4.6300	4.8800	+6.318%	1,678,531	+21.311%
2024-09-12	4.6400	4.8000	4.5800	4.5900	-0.217%	922,979	+28.976%
2024-09-11	4.4400	4.6200	4.4400	4.6000	+2.908%	1,705,570	+28.696%
2024-09-10	4.7500	4.8000	4.2700	4.4700	-5.696%	2,389,277	+32.438%
2024-09-09	4.7000	4.9450	4.6790	4.7400	+1.066%	2,061,411	+24.895%
2024-09-06	4.7500	4.8700	4.6550	4.6900	-1.883%	1,319,421	+26.226%
2024-09-05	4.3700	4.8350	4.3600	4.7800	+9.382%	2,265,097	+23.849%
2024-09-04	4.3800	4.5350	4.3000	4.3700	-1.131%	970,438	+35.469%
2024-09-03	4.6400	4.7000	4.2700	4.4200	-5.150%	1,768,424	+33.937%
2024-08-30	4.6200	4.7450	4.5650	4.6600	+0.866%	1,938,230	+27.039%
2024-08-29	4.6100	4.7282	4.5200	4.6200	+0.217%	1,088,788	+28.139%
2024-08-28	4.7600	4.7650	4.5100	4.6100	-4.158%	1,340,969	+28.416%
2024-08-27	5.0000	5.0300	4.8000	4.8100	-3.992%	941,881	+23.077%
2024-08-26	4.9900	5.0750	4.8600	5.0100	+2.245%	1,490,343	+18.164%
2024-08-23	4.7700	4.9100	4.7650	4.9000	+3.158%	1,298,150	+20.816%
2024-08-22	4.9500	5.0800	4.7300	4.7500	-4.234%	1,619,968	+24.632%
2024-08-21	4.6500	4.9950	4.6500	4.9600	+5.532%	1,980,040	+19.355%
2024-08-20	4.7300	4.8250	4.6350	4.7000	-0.212%	1,233,249	+25.957%
2024-08-19	4.7000	4.8650	4.6500	4.7100	+0.213%	2,987,961	+25.690%
2024-08-16	4.8000	4.8000	4.5200	4.7000	-2.692%	2,461,103	+25.957%
2024-08-15	4.8000	4.8700	4.3700	4.8300	-0.207%	2,761,633	+22.567%
2024-08-14	5.1000	5.1400	4.7550	4.8400	-4.158%	3,201,435	+22.314%
2024-08-13	4.9500	5.2450	4.8366	5.0500	+3.696%	2,713,636	+17.228%
2024-08-12	5.0200	5.1700	4.7800	4.8700	-2.012%	2,412,971	+21.561%
2024-08-09	5.2900	5.3900	4.7800	4.9700	-4.607%	3,997,653	+19.115%
2024-08-08	5.2600	5.2900	4.9150	5.2100	-1.512%	5,847,419	+13.628%
2024-08-07	5.9999	6.0500	5.2600	5.2900	-17.214%	7,486,332	+11.909%
2024-08-06	7.9900	8.0400	6.2500	6.3900	-17.866%	7,706,766	-7.355%
2024-08-05	7.8200	8.0100	7.5700	7.7800	-6.265%	1,579,361	-23.907%
2024-08-02	8.0700	8.3790	7.9900	8.3000	-0.240%	2,412,205	-28.675%
2024-08-01	8.1800	8.3800	8.1250	8.3200	+2.589%	2,119,878	-28.846%
2024-07-31	8.1200	8.3000	8.0100	8.1100	+1.248%	1,951,135	-27.004%
2024-07-30	7.7500	8.1150	7.7500	8.0100	+3.488%	1,521,191	-26.092%
2024-07-29	7.8400	7.9400	7.6003	7.7400	-0.386%	962,750	-23.514%
2024-07-26	7.8100	7.9200	7.6300	7.7700	0.000%	1,046,261	-23.810%
2024-07-25	8.0800	8.2550	7.7700	7.7700	-4.310%	1,322,278	-23.810%
2024-07-24	8.1500	8.5200	8.1100	8.1200	-0.246%	2,933,342	-27.094%
2024-07-23	8.0400	8.1800	7.9500	8.1400	+1.118%	787,341	-27.273%
2024-07-22	7.7900	8.2650	7.7900	8.0500	+3.470%	2,173,553	-26.460%
2024-07-19	7.7000	7.9100	7.5700	7.7800	+1.567%	831,468	-23.907%
2024-07-18	7.8400	7.8600	7.6100	7.6600	-1.795%	818,614	-22.715%
2024-07-17	8.1100	8.2000	7.7350	7.8000	-4.177%	1,073,975	-24.103%
2024-07-16	8.2200	8.2500	8.0300	8.1400	+0.370%	1,110,672	-27.273%
2024-07-15	8.1000	8.2600	7.9700	8.1100	+1.248%	1,623,945	-27.004%
2024-07-12	7.9300	8.0500	7.8300	8.0100	+2.299%	1,114,679	-26.092%
2024-07-11	7.6100	7.9000	7.5100	7.8300	+4.539%	1,041,324	-24.393%
2024-07-10	7.7500	7.8300	7.4700	7.4900	-3.230%	1,386,547	-20.961%
2024-07-09	7.8300	7.9500	7.7300	7.7400	-1.023%	924,907	-23.514%
2024-07-08	7.8500	7.9000	7.7500	7.8200	-0.255%	719,221	-24.297%
2024-07-05	8.0100	8.0600	7.7150	7.8400	-1.877%	893,936	-24.490%
2024-07-03	8.0100	8.1550	7.9500	7.9900	-0.250%	568,473	-25.907%
2024-07-02	7.7800	8.0250	7.7000	8.0100	+2.956%	1,139,127	-26.092%
2024-07-01	8.0200	8.0500	7.7550	7.7800	-2.015%	1,516,168	-23.907%
2024-06-28	8.1000	8.1400	7.7700	7.9400	-0.874%	6,781,168	-25.441%
2024-06-27	8.0200	8.0800	7.9350	8.0100	-0.125%	1,395,926	-26.092%
2024-06-26	8.0600	8.1300	7.9000	8.0200	+0.125%	1,618,771	-26.185%
2024-06-25	8.0000	8.0600	7.9200	8.0100	0.000%	1,396,239	-26.092%
2024-06-24	7.9000	8.0600	7.8800	8.0100	+1.908%	1,536,440	-26.092%
2024-06-21	7.8300	7.9100	7.7200	7.8600	+0.255%	1,719,896	-24.682%
2024-06-20	7.6000	8.0250	7.5600	7.8400	+2.887%	1,610,418	-24.490%
2024-06-18	7.4500	7.6900	7.3940	7.6200	+2.282%	857,024	-22.310%
2024-06-17	7.7500	7.8500	7.4300	7.4500	-4.242%	800,531	-20.537%
2024-06-14	7.9700	7.9750	7.6900	7.7800	-2.261%	1,506,806	-23.907%
2024-06-13	7.9300	8.1000	7.8212	7.9600	+1.660%	3,705,039	-25.628%
2024-06-12	8.1100	8.2000	7.8200	7.8300	-0.760%	1,361,198	-24.393%
2024-06-11	7.7600	7.9550	7.7000	7.8900	+0.895%	1,679,197	-24.968%
2024-06-10	7.7300	8.0050	7.6900	7.8200	+0.385%	1,230,732	-24.297%
2024-06-07	7.5600	7.8600	7.5300	7.7900	+1.300%	1,580,316	-24.005%
2024-06-06	7.7200	7.7900	7.5500	7.6900	-1.030%	1,585,715	-23.017%
2024-06-05	8.0100	8.0650	7.6800	7.7700	-2.632%	2,171,526	-23.810%
2024-06-04	7.4100	8.0200	7.1100	7.9800	+6.971%	3,040,604	-25.815%
2024-06-03	7.1700	7.5050	7.1550	7.4600	+4.190%	2,275,476	-20.643%
2024-05-31	6.6300	7.2850	6.6300	7.1600	+8.980%	2,820,147	-17.318%
2024-05-30	6.5700	6.7000	6.5050	6.5700	+0.305%	1,692,926	-9.893%
2024-05-29	6.8500	6.8850	6.5150	6.5500	-5.483%	2,998,983	-9.618%
2024-05-28	7.3000	7.3550	6.8900	6.9300	-4.017%	2,719,085	-14.574%
2024-05-24	7.3600	7.3700	7.1200	7.2200	-0.414%	1,144,167	-18.006%
2024-05-23	7.6800	7.6800	7.1300	7.2500	-6.088%	2,435,566	-18.345%
2024-05-22	7.9200	7.9390	7.5600	7.7200	-2.648%	1,053,346	-23.316%
2024-05-21	8.0000	8.1000	7.8750	7.9300	-0.999%	2,028,009	-25.347%
2024-05-20	7.4000	8.2390	7.3900	8.0100	+14.756%	4,054,393	-26.092%