Dark

NEXT
NextDecade Corporation Common Stock
stock NASDAQ

At Close

Jul 6, 2026 3:59:57 PM EDT

7.59USD+0.132%(+0.01)1,905,112

6.57Bid 8.89Ask 2.32Spread

Pre-market

Jul 6, 2026 9:28:30 AM EDT

7.50USD-1.055%(-0.08)287

After-hours

Jul 6, 2026 4:17:30 PM EDT

7.60USD+0.132%(+0.01)111

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	7.5400	7.7800	7.5300	7.5900	+0.132%	1,905,112	0.000%
2026-07-02	7.6000	7.8400	7.4100	7.5800	+0.132%	1,914,028	+0.132%
2026-07-01	7.5000	7.6700	7.4500	7.5700	+0.398%	1,877,824	+0.264%
2026-06-30	7.4300	7.6550	7.3700	7.5400	+2.446%	2,288,176	+0.663%
2026-06-29	7.5300	7.6500	7.2750	7.3600	-1.340%	2,050,722	+3.125%
2026-06-26	7.3300	7.6400	7.2900	7.4600	+0.269%	6,189,844	+1.743%
2026-06-25	7.1300	7.4700	7.0000	7.4400	+3.911%	2,492,550	+2.016%
2026-06-24	7.5100	7.5600	6.9750	7.1600	-7.254%	3,664,718	+6.006%
2026-06-23	7.4100	7.7600	7.3050	7.7200	+4.184%	4,391,784	-1.684%
2026-06-22	7.4100	7.6050	7.2250	7.4100	+0.816%	6,465,188	+2.429%
2026-06-18	7.8000	7.8700	7.2900	7.3500	-5.769%	4,011,671	+3.265%
2026-06-17	7.3200	7.8600	7.2850	7.8000	+7.290%	3,135,235	-2.692%
2026-06-16	7.5730	7.6600	7.1500	7.2700	-5.951%	3,890,972	+4.402%
2026-06-15	7.9900	8.0100	7.5800	7.7300	-7.976%	3,966,677	-1.811%
2026-06-12	8.0800	8.4750	8.0500	8.4000	+1.695%	2,787,610	-9.643%
2026-06-11	8.5600	8.8300	8.2300	8.2600	-2.017%	2,289,209	-8.111%
2026-06-10	8.1700	8.5650	8.1300	8.4300	+3.690%	2,126,596	-9.964%
2026-06-09	8.3500	8.3700	7.9500	8.1300	-3.901%	2,245,901	-6.642%
2026-06-08	8.6000	8.6900	8.4150	8.4600	-0.821%	1,379,255	-10.284%
2026-06-05	8.7000	8.7900	8.3850	8.5300	-1.501%	2,151,380	-11.020%
2026-06-04	8.2700	8.8850	8.2500	8.6600	+2.607%	2,269,053	-12.356%
2026-06-03	8.3600	8.6850	8.2201	8.4400	+2.056%	2,211,290	-10.071%
2026-06-02	8.3200	8.5650	8.2650	8.2700	-0.121%	1,706,274	-8.222%
2026-06-01	8.1500	8.5400	8.1000	8.2800	+4.678%	2,414,003	-8.333%
2026-05-29	8.0200	8.0500	7.8250	7.9100	-1.739%	3,190,553	-4.046%
2026-05-28	8.0900	8.1700	7.9200	8.0500	+1.004%	2,269,917	-5.714%
2026-05-27	8.1700	8.1800	7.8400	7.9700	-4.779%	2,753,603	-4.768%
2026-05-26	8.4000	8.5450	8.2620	8.3700	-1.064%	2,955,735	-9.319%
2026-05-22	8.4600	8.5300	8.1600	8.4600	+0.118%	1,922,997	-10.284%
2026-05-21	8.8200	8.9000	8.3600	8.4500	-2.985%	3,062,568	-10.178%
2026-05-20	8.9000	9.1550	8.6350	8.7100	-2.899%	2,795,520	-12.859%
2026-05-19	8.7400	8.9900	8.6700	8.9700	+2.281%	2,652,688	-15.385%
2026-05-18	8.9000	8.9500	8.6010	8.7700	-3.838%	3,181,440	-13.455%
2026-05-15	8.9900	9.2400	8.9617	9.1200	+2.242%	4,513,078	-16.776%
2026-05-14	8.4000	9.0500	8.3000	8.9200	+4.450%	3,588,648	-14.910%
2026-05-13	8.5000	8.8500	8.4000	8.5400	+0.471%	3,669,870	-11.124%
2026-05-12	8.1700	8.5000	8.0300	8.5000	+5.198%	2,726,574	-10.706%
2026-05-11	7.6450	8.2900	7.6000	8.0800	+6.878%	3,309,252	-6.064%
2026-05-08	7.6400	7.6400	7.3650	7.5600	-0.787%	2,390,113	+0.397%
2026-05-07	7.3400	7.6800	7.0500	7.6200	+1.872%	3,949,830	-0.394%
2026-05-06	7.3400	7.5600	7.2900	7.4800	-5.196%	3,205,169	+1.471%
2026-05-05	8.4700	8.4700	7.7500	7.8900	-7.394%	3,729,098	-3.802%
2026-05-04	7.8900	8.5400	7.8000	8.5200	+8.812%	4,594,153	-10.915%
2026-05-01	7.8300	8.1295	7.2500	7.8300	0.000%	5,081,258	-3.065%
2026-04-30	7.5700	7.9550	7.4300	7.8300	+1.821%	3,784,370	-3.065%
2026-04-29	7.4900	7.7650	7.4700	7.6900	+3.919%	2,739,307	-1.300%
2026-04-28	7.3900	7.5800	7.3600	7.4000	+2.210%	2,292,773	+2.568%
2026-04-27	7.1000	7.4050	7.1000	7.2400	+2.116%	2,148,271	+4.834%
2026-04-24	7.3700	7.4200	6.9801	7.0900	-4.576%	3,150,028	+7.052%
2026-04-23	7.5600	7.6450	7.2400	7.4300	-0.801%	2,794,226	+2.153%
2026-04-22	7.5800	7.7000	7.3650	7.4900	-0.266%	2,142,674	+1.335%
2026-04-21	7.2000	7.5700	7.0750	7.5100	+4.962%	3,147,051	+1.065%
2026-04-20	6.9200	7.3800	6.8501	7.1550	+4.605%	3,972,000	+6.080%
2026-04-17	7.1800	7.3150	6.7600	6.8400	-9.284%	6,246,272	+10.965%
2026-04-16	7.1300	7.5500	7.0400	7.5400	+5.307%	3,182,361	+0.663%
2026-04-15	7.3500	7.4200	7.1550	7.1600	-3.374%	2,993,310	+6.006%
2026-04-14	7.5000	7.6350	7.3150	7.4100	-1.594%	2,965,949	+2.429%
2026-04-13	7.7000	7.8700	7.4301	7.5300	-0.133%	3,662,385	+0.797%
2026-04-10	7.2800	7.6600	7.1600	7.5400	+2.376%	3,966,620	+0.663%
2026-04-09	8.1100	8.3500	7.3400	7.3650	-8.849%	5,509,507	+3.055%
2026-04-08	7.3200	8.2450	7.3000	8.0800	-7.551%	7,523,467	-6.064%
2026-04-07	8.3600	9.0600	8.3600	8.7400	+5.174%	7,776,962	-13.158%
2026-04-06	7.7400	8.4100	7.7100	8.3100	+5.860%	4,921,976	-8.664%
2026-04-02	7.7400	8.1950	7.5800	7.8500	+6.948%	6,801,026	-3.312%
2026-04-01	7.3300	7.6000	7.1250	7.3400	-4.178%	5,647,325	+3.406%
2026-03-31	7.9550	8.2300	7.4100	7.6600	-4.845%	7,914,623	-0.914%
2026-03-30	8.3700	8.5700	7.9600	8.0500	-0.984%	6,188,478	-5.714%
2026-03-27	8.0400	8.2900	7.8250	8.1300	-0.245%	5,517,664	-6.642%
2026-03-26	7.9100	8.4800	7.6950	8.1500	+11.035%	13,687,381	-6.871%
2026-03-25	7.1100	7.4550	6.9000	7.3400	+1.521%	5,067,081	+3.406%
2026-03-24	7.3100	7.7400	7.2150	7.2300	+0.277%	5,551,921	+4.979%
2026-03-23	7.0200	7.2600	6.6200	7.2100	-1.637%	9,214,623	+5.270%
2026-03-20	7.2900	7.9350	7.1300	7.3300	+0.687%	15,435,613	+3.547%
2026-03-19	6.9900	8.1100	6.9500	7.2800	+4.899%	20,590,899	+4.258%
2026-03-18	6.0600	7.0800	6.0300	6.9400	+16.054%	11,859,226	+9.366%
2026-03-17	5.7700	6.1100	5.7600	5.9800	+4.181%	2,748,732	+26.923%
2026-03-16	5.7700	5.8900	5.6250	5.7400	-0.520%	2,274,057	+32.230%
2026-03-13	5.8100	6.0700	5.7300	5.7700	-0.859%	2,665,357	+31.542%
2026-03-12	5.7900	5.9800	5.7100	5.8200	+0.518%	3,991,857	+30.412%
2026-03-11	5.5400	5.7950	5.5100	5.7900	+4.137%	1,727,811	+31.088%
2026-03-10	5.5000	5.6200	5.3100	5.5600	0.000%	3,279,203	+36.511%
2026-03-09	5.6400	5.8899	5.4312	5.5600	-1.068%	3,557,396	+36.511%
2026-03-06	5.4700	5.7500	5.4500	5.6200	+2.555%	4,416,172	+35.053%
2026-03-05	5.8400	5.9300	5.4000	5.4800	-7.589%	3,781,687	+38.504%
2026-03-04	5.5050	6.0250	5.4500	5.9300	+5.704%	5,025,794	+27.993%
2026-03-03	5.6300	5.7500	5.2300	5.6100	0.000%	4,747,540	+35.294%
2026-03-02	6.0000	6.4700	5.3900	5.6100	+4.082%	6,597,969	+35.294%
2026-02-27	5.1600	5.4450	5.1250	5.3900	+3.059%	4,383,104	+40.816%
2026-02-26	5.2400	5.4450	5.1600	5.2300	-2.243%	3,924,587	+45.124%
2026-02-25	5.2300	5.3800	5.1450	5.3500	+0.943%	2,026,631	+41.869%
2026-02-24	5.3600	5.3700	5.1300	5.3000	-2.214%	2,005,165	+43.208%
2026-02-23	5.5100	5.6000	5.3600	5.4200	-1.095%	1,835,236	+40.037%
2026-02-20	5.5300	5.6200	5.4300	5.4800	-1.792%	1,417,040	+38.504%
2026-02-19	5.3900	5.6400	5.3700	5.5800	+4.299%	2,909,549	+36.022%
2026-02-18	5.1200	5.3887	5.1200	5.3500	+5.315%	2,293,611	+41.869%
2026-02-17	5.1700	5.2500	4.9700	5.0800	-2.308%	2,509,901	+49.409%
2026-02-13	5.0800	5.3650	5.0800	5.2000	+1.961%	2,130,575	+45.962%
2026-02-12	5.4100	5.4800	5.0650	5.1000	-5.904%	2,266,963	+48.824%
2026-02-11	5.4600	5.5500	5.3950	5.4200	+0.743%	1,532,465	+40.037%
2026-02-10	5.4000	5.5550	5.3201	5.3800	0.000%	2,554,259	+41.078%
2026-02-09	5.2200	5.4450	5.2000	5.3800	+2.672%	2,088,758	+41.078%
2026-02-06	4.9700	5.2800	4.9300	5.2400	+8.714%	3,992,987	+44.847%
2026-02-05	4.9550	5.0100	4.7500	4.8200	-4.554%	4,083,907	+57.469%
2026-02-04	5.0600	5.1150	4.8200	5.0500	-0.198%	3,507,301	+50.297%
2026-02-03	5.0800	5.2500	4.8950	5.0600	-0.394%	4,176,699	+50.000%
2026-02-02	5.1300	5.2150	5.0100	5.0800	-3.970%	2,791,238	+49.409%
2026-01-30	5.2600	5.5250	5.1926	5.2900	+0.189%	2,266,577	+43.478%
2026-01-29	5.2900	5.4000	5.1900	5.2800	+0.571%	1,790,367	+43.750%
2026-01-28	5.2400	5.3800	5.1850	5.2500	+1.351%	2,436,757	+44.571%
2026-01-27	5.2400	5.2900	5.1650	5.1800	-1.333%	1,407,474	+46.525%
2026-01-26	5.2500	5.3400	5.1500	5.2500	-0.380%	1,724,631	+44.571%
2026-01-23	5.2900	5.5550	5.2200	5.2700	+0.765%	3,161,494	+44.023%
2026-01-22	4.9100	5.2400	4.9050	5.2300	+6.517%	2,438,442	+45.124%
2026-01-21	4.9300	5.0700	4.7600	4.9100	+1.029%	4,566,678	+54.582%
2026-01-20	5.2500	5.3100	4.8500	4.8600	-8.129%	3,914,604	+56.173%
2026-01-16	5.0600	5.3700	5.0600	5.2900	+4.134%	2,364,525	+43.478%
2026-01-15	5.2100	5.2500	5.0300	5.0800	-3.788%	1,961,909	+49.409%
2026-01-14	5.2300	5.3100	5.1112	5.2800	+0.571%	2,508,218	+43.750%
2026-01-13	4.8200	5.3151	4.8100	5.2500	+9.375%	4,122,891	+44.571%
2026-01-12	4.8900	4.9400	4.7600	4.8000	-1.840%	4,012,154	+58.125%
2026-01-09	5.2400	5.2950	4.8500	4.8900	-6.142%	4,291,186	+55.215%
2026-01-08	5.0200	5.3300	5.0075	5.2100	+3.785%	2,791,119	+45.681%
2026-01-07	5.0400	5.0900	4.8200	5.0200	-1.181%	4,423,185	+51.195%
2026-01-06	5.3900	5.4050	5.0700	5.0800	-5.576%	3,762,672	+49.409%
2026-01-05	5.4500	5.4650	5.1614	5.3800	0.000%	2,460,790	+41.078%
2026-01-02	5.3000	5.4300	5.2350	5.3800	+2.087%	1,676,978	+41.078%
2025-12-31	5.3900	5.4100	5.2250	5.2700	-2.588%	2,686,328	+44.023%
2025-12-30	5.4300	5.5000	5.3900	5.4100	0.000%	2,195,400	+40.296%
2025-12-29	5.3300	5.4700	5.3100	5.4100	+0.558%	2,792,067	+40.296%
2025-12-26	5.4600	5.4684	5.3250	5.3800	-1.465%	2,674,066	+41.078%
2025-12-24	5.4500	5.5100	5.3850	5.4600	0.000%	926,514	+39.011%
2025-12-23	5.4600	5.4900	5.3300	5.4600	-0.365%	2,052,950	+39.011%
2025-12-22	5.5000	5.6300	5.4400	5.4800	0.000%	2,793,558	+38.504%
2025-12-19	5.3000	5.5450	5.1500	5.4800	+3.985%	5,195,672	+38.504%
2025-12-18	5.1900	5.3500	5.1700	5.2700	+1.541%	2,697,654	+44.023%
2025-12-17	5.1000	5.2900	5.0700	5.1900	+1.765%	3,336,090	+46.243%
2025-12-16	5.1200	5.1351	4.9900	5.1000	-0.585%	5,619,951	+48.824%
2025-12-15	5.4800	5.5000	5.0850	5.1300	-6.044%	9,135,908	+47.953%
2025-12-12	5.6700	5.7400	5.4500	5.4600	-3.873%	6,847,100	+39.011%
2025-12-11	5.9000	6.1200	5.6700	5.6800	-3.401%	6,221,052	+33.627%
2025-12-10	6.3800	6.3999	5.8500	5.8800	-7.692%	4,829,787	+29.082%
2025-12-09	6.3900	6.4150	6.2250	6.3700	-0.779%	2,484,095	+19.152%
2025-12-08	6.2000	6.4400	6.1100	6.4200	+4.390%	2,453,983	+18.224%
2025-12-05	6.2700	6.3700	6.1150	6.1500	-1.284%	2,193,653	+23.415%
2025-12-04	6.1100	6.2650	6.0181	6.2300	+1.797%	2,605,222	+21.830%
2025-12-03	5.8500	6.1600	5.8300	6.1200	+5.155%	2,673,057	+24.020%
2025-12-02	5.9700	6.0800	5.8150	5.8200	-2.513%	2,696,069	+30.412%
2025-12-01	6.1000	6.1600	5.9450	5.9700	-2.291%	2,104,189	+27.136%
2025-11-28	6.0400	6.2150	5.9300	6.1100	+1.833%	2,155,898	+24.223%
2025-11-26	5.8700	6.0400	5.8400	6.0000	+2.916%	2,456,465	+26.500%
2025-11-25	5.6400	5.8400	5.5800	5.8300	+3.922%	2,424,602	+30.189%
2025-11-24	5.6700	5.8000	5.4550	5.6100	-1.751%	3,683,599	+35.294%
2025-11-21	5.7400	5.8500	5.5700	5.7100	-1.552%	3,580,020	+32.925%
2025-11-20	6.1700	6.3600	5.8000	5.8000	-3.494%	3,104,664	+30.862%
2025-11-19	5.9500	6.1550	5.8300	6.0100	+0.418%	2,591,789	+26.290%
2025-11-18	5.8300	6.0150	5.7700	5.9850	+2.835%	3,364,801	+26.817%
2025-11-17	6.0500	6.1300	5.7300	5.8200	-3.960%	3,310,043	+30.412%
2025-11-14	5.9100	6.2400	5.8000	6.0600	+1.338%	2,959,762	+25.248%
2025-11-13	6.0900	6.2300	5.9700	5.9800	-2.128%	3,957,367	+26.923%
2025-11-12	6.0300	6.1900	6.0150	6.1100	+0.825%	1,988,670	+24.223%
2025-11-11	5.7300	6.2651	5.7000	6.0600	+5.208%	4,801,653	+25.248%
2025-11-10	5.9600	6.0000	5.7100	5.7600	-2.703%	2,363,629	+31.771%
2025-11-07	5.8400	5.9300	5.7150	5.9200	+0.680%	2,739,064	+28.209%
2025-11-06	6.0100	6.0600	5.7900	5.8800	-2.163%	2,276,339	+29.082%
2025-11-05	5.9500	6.1050	5.9106	6.0100	+0.586%	2,245,146	+26.290%
2025-11-04	5.7900	6.0550	5.6800	5.9750	+1.789%	2,772,355	+27.029%
2025-11-03	5.8900	6.0600	5.8100	5.8700	-1.012%	2,157,101	+29.302%
2025-10-31	5.7600	6.0350	5.6800	5.9300	+2.773%	2,476,160	+27.993%
2025-10-30	5.8500	5.9300	5.6830	5.7700	-1.704%	2,474,803	+31.542%
2025-10-29	6.0450	6.1365	5.8100	5.8700	-2.975%	2,363,198	+29.302%
2025-10-28	6.1600	6.2000	6.0200	6.0500	-2.104%	2,096,616	+25.455%
2025-10-27	5.8300	6.1900	5.7840	6.1800	+6.003%	3,778,857	+22.816%
2025-10-24	5.8400	5.9345	5.7600	5.8300	-0.171%	2,434,476	+30.189%
2025-10-23	5.8900	6.1100	5.8150	5.8400	-0.341%	2,249,149	+29.966%
2025-10-22	5.9100	6.0200	5.8000	5.8600	-2.007%	3,769,054	+29.522%
2025-10-21	6.1400	6.1400	5.9700	5.9800	-2.606%	2,667,249	+26.923%
2025-10-20	6.1500	6.3199	6.0000	6.1400	+0.656%	3,816,660	+23.616%
2025-10-17	6.1700	6.7750	6.0600	6.1000	-0.164%	8,504,815	+24.426%
2025-10-16	6.2400	6.4000	6.1000	6.1100	-1.133%	3,130,845	+24.223%
2025-10-15	6.2300	6.6100	6.1350	6.1800	+0.162%	4,007,957	+22.816%
2025-10-14	6.0000	6.1900	5.7100	6.1700	+0.982%	4,811,521	+23.015%
2025-10-13	6.5200	6.5500	6.0600	6.1100	-5.418%	5,355,309	+24.223%
2025-10-10	6.7200	6.8300	6.4500	6.4600	-5.000%	4,439,661	+17.492%
2025-10-09	6.7900	7.0100	6.7100	6.8000	+2.179%	3,775,275	+11.618%
2025-10-08	7.2600	7.3901	6.6500	6.6550	-10.551%	7,429,478	+14.050%
2025-10-07	7.4100	7.4600	7.1107	7.4400	+1.362%	4,584,935	+2.016%
2025-10-06	7.1300	7.3800	6.8900	7.3400	+4.261%	7,546,294	+3.406%
2025-10-03	6.5950	7.1700	6.5500	7.0400	+7.481%	5,286,676	+7.813%
2025-10-02	6.5900	6.6600	6.5000	6.5500	-0.758%	2,702,096	+15.878%
2025-10-01	6.7300	6.8301	6.4500	6.6000	-2.798%	4,320,536	+15.000%
2025-09-30	6.9000	6.9827	6.7000	6.7900	-2.302%	2,749,560	+11.782%
2025-09-29	7.0300	7.0900	6.7600	6.9500	-1.278%	3,274,178	+9.209%
2025-09-26	7.0500	7.3900	6.9900	7.0400	+2.475%	5,110,898	+7.813%
2025-09-25	6.9500	7.0900	6.7800	6.8700	-2.345%	3,325,530	+10.480%
2025-09-24	6.8600	7.2200	6.8200	7.0350	+1.662%	4,002,743	+7.889%
2025-09-23	6.8500	7.1550	6.8100	6.9200	+0.581%	4,334,886	+9.682%
2025-09-22	6.5800	6.9500	6.5500	6.8800	+4.559%	5,625,836	+10.320%
2025-09-19	6.6900	6.9100	6.5150	6.5800	+2.016%	7,969,144	+15.350%
2025-09-18	6.5400	6.6950	6.3700	6.4500	-1.225%	5,961,476	+17.674%
2025-09-17	6.9300	7.0500	6.5200	6.5300	-6.313%	7,124,800	+16.233%
2025-09-16	6.9100	7.0400	6.7150	6.9700	+3.412%	5,546,360	+8.895%
2025-09-15	7.0800	7.1199	6.4000	6.7400	-1.462%	9,185,814	+12.611%
2025-09-12	7.4200	7.5900	6.8300	6.8400	-10.705%	10,200,402	+10.965%
2025-09-11	8.1100	8.1100	7.4100	7.6600	-5.257%	9,183,856	-0.914%
2025-09-10	9.9700	9.9875	7.8000	8.0850	-18.621%	17,186,398	-6.122%
2025-09-09	10.1900	10.5350	9.9300	9.9350	-1.536%	2,152,154	-23.603%
2025-09-08	10.8000	10.8442	10.0700	10.0900	-5.613%	3,767,340	-24.777%
2025-09-05	10.3100	10.7000	10.0500	10.6900	+2.199%	2,521,202	-28.999%
2025-09-04	11.0600	11.2700	10.1700	10.4600	+0.096%	3,949,933	-27.438%
2025-09-03	10.6900	10.8300	10.4350	10.4500	-2.245%	1,627,027	-27.368%
2025-09-02	10.9300	10.9300	10.6000	10.6900	-0.280%	1,561,474	-28.999%
2025-08-29	10.6200	10.9000	10.5150	10.7200	+1.037%	2,766,914	-29.198%
2025-08-28	10.6650	10.9150	10.5501	10.6100	0.000%	2,607,332	-28.464%
2025-08-27	10.3000	11.2550	10.3000	10.6100	+2.512%	4,063,116	-28.464%
2025-08-26	10.4900	10.7200	10.2850	10.3500	-0.767%	2,325,607	-26.667%
2025-08-25	10.2800	10.5600	10.2250	10.4300	+1.855%	1,616,913	-27.229%
2025-08-22	10.3000	10.4200	10.1050	10.2400	-0.679%	2,502,094	-25.879%
2025-08-21	10.0200	10.3900	9.9500	10.3100	+2.792%	3,397,029	-26.382%
2025-08-20	9.5500	10.0850	9.3400	10.0300	+5.690%	2,555,723	-24.327%
2025-08-19	9.6200	9.7700	9.4800	9.4900	-2.266%	1,834,085	-20.021%
2025-08-18	9.6800	9.8550	9.5600	9.7100	-0.154%	1,932,713	-21.833%
2025-08-15	10.0000	10.0656	9.7200	9.7250	-2.457%	2,173,858	-21.954%
2025-08-14	10.1500	10.2800	9.8850	9.9700	-2.446%	2,091,642	-23.872%
2025-08-13	10.5500	10.5800	10.0000	10.2200	-2.294%	2,499,359	-25.734%
2025-08-12	10.7000	10.9500	10.3300	10.4600	-2.243%	2,050,656	-27.438%
2025-08-11	10.4100	10.7200	10.3313	10.7000	+3.482%	2,694,216	-29.065%
2025-08-08	10.5300	10.7600	10.2800	10.3400	-1.053%	2,845,151	-26.596%
2025-08-07	11.0900	11.2261	10.4000	10.4500	-4.914%	2,906,986	-27.368%
2025-08-06	11.0600	11.2850	10.2700	10.9900	-0.588%	4,911,373	-30.937%
2025-08-05	11.2300	11.2600	10.7300	11.0550	-1.295%	2,637,690	-31.343%
2025-08-04	11.2050	11.2200	11.0250	11.2000	+0.901%	1,667,793	-32.232%
2025-08-01	11.1000	11.3492	10.6700	11.1000	-2.289%	2,408,165	-31.622%
2025-07-31	11.2250	11.5878	11.1300	11.3600	+0.176%	2,022,962	-33.187%
2025-07-30	11.5000	11.6100	11.1100	11.3400	-0.787%	2,268,323	-33.069%
2025-07-29	11.4000	11.5400	11.1800	11.4300	+0.351%	1,844,111	-33.596%
2025-07-28	11.5000	11.8500	11.2400	11.3900	+0.618%	2,561,009	-33.363%
2025-07-25	11.7600	11.7750	11.2150	11.3200	-1.565%	2,024,955	-32.951%
2025-07-24	11.2100	11.6150	11.1200	11.5000	+2.313%	1,935,406	-34.000%
2025-07-23	11.0900	11.4900	11.0600	11.2400	+1.353%	1,735,685	-32.473%
2025-07-22	11.3800	11.4600	11.0700	11.0900	-2.890%	2,369,454	-31.560%
2025-07-21	12.0800	12.0800	11.4000	11.4200	-4.833%	3,124,137	-33.538%
2025-07-18	11.5400	12.1200	11.5400	12.0000	+3.986%	2,953,964	-36.750%
2025-07-17	11.4800	11.6400	11.2450	11.5400	+0.874%	2,888,075	-34.229%
2025-07-16	11.4400	11.5152	11.1010	11.4400	0.000%	3,068,341	-33.654%
2025-07-15	11.2000	11.4750	10.9212	11.4400	+1.961%	3,763,018	-33.654%
2025-07-14	10.8800	11.4350	10.5850	11.2200	+4.178%	7,070,714	-32.353%
2025-07-11	9.4200	10.7850	9.3400	10.7700	+16.938%	9,729,879	-29.526%
2025-07-10	8.9800	9.3000	8.8900	9.2100	+2.333%	1,732,335	-17.590%
2025-07-09	9.1900	9.2700	8.9900	9.0000	-1.316%	2,172,406	-15.667%
2025-07-08	9.1300	9.2000	8.9100	9.1200	0.000%	2,121,844	-16.776%
2025-07-07	9.0800	9.3050	8.9800	9.1200	-0.219%	2,738,598	-16.776%
2025-07-03	8.9600	9.1500	8.9000	9.1400	+2.237%	1,265,192	-16.958%
2025-07-02	8.7200	9.0200	8.6092	8.9400	+3.833%	2,612,023	-15.101%
2025-07-01	8.8700	8.9100	8.5700	8.6100	-3.367%	2,120,380	-11.847%
2025-06-30	8.7500	9.0398	8.6500	8.9100	+2.532%	3,451,773	-14.815%
2025-06-27	8.7900	8.9800	8.5600	8.6900	-0.799%	4,686,921	-12.658%
2025-06-26	8.6100	8.8860	8.5700	8.7600	+1.742%	2,153,636	-13.356%
2025-06-25	9.2100	9.2100	8.5650	8.6100	-6.413%	3,744,471	-11.847%
2025-06-24	8.7600	9.4200	8.6200	9.2000	+11.786%	9,654,225	-17.500%
2025-06-23	8.4000	8.4700	8.0908	8.2300	-2.488%	1,651,791	-7.776%
2025-06-20	8.5500	8.6700	8.4300	8.4400	-0.236%	1,697,234	-10.071%
2025-06-18	8.3900	8.5950	8.3000	8.4600	+0.834%	1,690,263	-10.284%
2025-06-17	8.3400	8.5300	8.2600	8.3900	+1.084%	1,563,801	-9.535%
2025-06-16	8.2200	8.4600	8.1600	8.3000	-0.240%	1,790,503	-8.554%
2025-06-13	8.6200	8.7400	8.2000	8.3200	-1.422%	2,401,679	-8.774%
2025-06-12	8.4550	8.6050	8.3200	8.4400	0.000%	1,172,211	-10.071%
2025-06-11	8.4100	8.6300	8.3200	8.4400	+0.836%	1,932,989	-10.071%
2025-06-10	8.3300	8.6400	8.2900	8.3700	+0.965%	2,035,455	-9.319%
2025-06-09	8.3900	8.5100	8.1850	8.2900	-0.241%	2,521,605	-8.444%
2025-06-06	8.1900	8.4754	8.1600	8.3100	+2.214%	1,329,128	-8.664%
2025-06-05	8.4700	8.5500	8.1100	8.1300	-3.214%	1,959,719	-6.642%
2025-06-04	8.2700	8.4250	8.0400	8.4000	+2.190%	1,930,546	-9.643%
2025-06-03	7.9100	8.3050	7.8700	8.2200	+3.919%	1,850,767	-7.664%
2025-06-02	8.3600	8.4225	7.8500	7.9100	-4.469%	2,042,729	-4.046%
2025-05-30	7.6000	8.3600	7.5200	8.2800	+7.953%	4,047,467	-8.333%
2025-05-29	8.0000	8.2699	7.6350	7.6700	-0.130%	2,076,399	-1.043%
2025-05-28	7.5900	7.7100	7.5250	7.6800	+1.319%	749,158	-1.172%
2025-05-27	7.6400	7.7650	7.5400	7.5800	+0.664%	1,197,716	+0.132%
2025-05-23	7.2800	7.6050	7.1900	7.5300	+1.346%	1,694,851	+0.797%
2025-05-22	7.1900	7.4800	7.0200	7.4300	+2.483%	1,989,840	+2.153%
2025-05-21	7.2700	7.3800	7.0250	7.2500	-1.762%	1,983,041	+4.690%
2025-05-20	7.7300	7.7549	7.3500	7.3800	-4.897%	1,655,234	+2.846%
2025-05-19	7.4700	7.8800	7.3700	7.7600	+1.704%	1,524,819	-2.191%
2025-05-16	7.6200	7.7500	7.4000	7.6300	-0.909%	1,439,958	-0.524%
2025-05-15	8.0800	8.2050	7.6700	7.7000	-6.098%	1,249,644	-1.429%
2025-05-14	8.3500	8.4400	7.9200	8.2000	-1.205%	1,933,285	-7.439%
2025-05-13	7.8200	8.5950	7.7600	8.3000	+7.097%	3,416,768	-8.554%
2025-05-12	7.9300	8.0300	7.7400	7.7500	+1.043%	1,405,903	-2.065%
2025-05-09	7.5800	7.7900	7.5200	7.6700	+2.677%	1,130,867	-1.043%
2025-05-08	7.4900	7.6850	7.3400	7.4700	+0.674%	1,179,221	+1.606%
2025-05-07	7.1700	7.4650	7.1700	7.4200	+1.228%	1,062,338	+2.291%
2025-05-06	7.4000	7.4600	7.2000	7.3300	-0.946%	1,718,785	+3.547%
2025-05-05	7.5100	7.6000	7.2800	7.4000	-3.268%	1,295,231	+2.568%
2025-05-02	7.5700	7.7800	7.4700	7.6500	+3.100%	1,193,867	-0.784%
2025-05-01	7.4450	7.6500	7.3500	7.4200	-0.802%	941,623	+2.291%
2025-04-30	7.5900	7.8200	7.2800	7.4800	-3.856%	1,172,995	+1.471%
2025-04-29	7.6000	7.8200	7.5200	7.7800	+1.302%	923,543	-2.442%
2025-04-28	7.4200	7.7100	7.3550	7.6800	+4.206%	1,042,160	-1.172%
2025-04-25	7.4800	7.5100	7.2350	7.3700	-2.513%	992,089	+2.985%
2025-04-24	7.4600	7.6750	7.4050	7.5600	+2.578%	1,261,066	+0.397%
2025-04-23	7.3050	7.5000	7.2178	7.3700	+2.361%	1,186,960	+2.985%
2025-04-22	7.4200	7.7722	7.1550	7.2000	-1.505%	1,471,988	+5.417%
2025-04-21	7.7300	7.7500	7.2100	7.3100	-6.522%	1,284,706	+3.830%
2025-04-17	7.5100	8.0500	7.5000	7.8200	+4.826%	2,513,484	-2.941%
2025-04-16	7.5900	7.7090	7.3800	7.4600	-1.713%	1,431,959	+1.743%
2025-04-15	7.3600	7.7200	7.3500	7.5900	+2.706%	1,968,519	0.000%
2025-04-14	7.3700	7.7000	7.2100	7.3900	+8.041%	2,483,543	+2.706%
2025-04-11	6.8100	7.0550	6.7200	6.8400	-0.292%	2,180,188	+10.965%
2025-04-10	6.7300	7.0200	6.5541	6.8600	-0.435%	2,959,007	+10.641%
2025-04-09	6.3400	7.1500	6.1200	6.8900	+6.163%	3,557,492	+10.160%
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	+26.923%
2025-04-04	6.8600	6.8800	5.6250	5.6800	-21.547%	5,051,324	+33.627%
2025-04-03	7.4000	7.7000	7.2150	7.2400	-8.931%	2,540,147	+4.834%
2025-04-02	7.5000	8.0000	7.3500	7.9500	+3.516%	1,446,424	-4.528%
2025-04-01	7.7800	7.8700	7.5250	7.6800	-1.285%	1,663,127	-1.172%
2025-03-31	7.8700	8.1700	7.5800	7.7800	-3.354%	2,302,777	-2.442%
2025-03-28	8.3900	8.4200	8.0150	8.0500	-4.337%	2,142,079	-5.714%
2025-03-27	9.0200	9.1401	8.3550	8.4150	-7.017%	1,774,240	-9.804%
2025-03-26	9.2600	9.3799	9.0100	9.0500	-2.268%	1,303,881	-16.133%
2025-03-25	9.4300	9.7092	9.2250	9.2600	-1.803%	2,185,834	-18.035%
2025-03-24	9.0600	9.5400	8.9250	9.4300	+4.430%	2,659,950	-19.512%
2025-03-21	8.6600	9.0550	8.5000	9.0300	+3.200%	2,217,371	-15.947%
2025-03-20	9.0000	9.0000	8.5600	8.7500	-3.528%	2,160,134	-13.257%
2025-03-19	8.5100	9.1000	8.4719	9.0700	+6.706%	2,020,680	-16.318%
2025-03-18	7.2500	8.6500	7.1950	8.5000	+17.241%	4,467,278	-10.706%
2025-03-17	7.2000	7.3250	7.1595	7.2500	+0.416%	803,901	+4.690%
2025-03-14	7.0200	7.2850	6.9600	7.2200	+3.885%	1,102,903	+5.125%
2025-03-13	7.0600	7.2000	6.7000	6.9500	-1.836%	1,659,890	+9.209%
2025-03-12	6.9200	7.1300	6.8500	7.0800	+4.425%	1,396,847	+7.203%
2025-03-11	6.7700	6.9170	6.6200	6.7800	+0.444%	1,182,476	+11.947%
2025-03-10	6.9700	7.0300	6.6300	6.7500	-3.983%	1,071,979	+12.444%
2025-03-07	7.1800	7.2740	6.7700	7.0300	-1.816%	1,222,137	+7.966%
2025-03-06	7.5300	7.5300	7.0200	7.1600	-6.283%	1,402,682	+6.006%
2025-03-05	7.6900	7.7600	7.2100	7.6400	-1.610%	1,304,855	-0.654%
2025-03-04	7.1000	7.9800	7.0900	7.7650	+6.956%	1,776,083	-2.254%
2025-03-03	8.2400	8.3299	7.2500	7.2600	-11.679%	2,006,519	+4.545%
2025-02-28	7.1550	8.2700	7.1100	8.2200	+13.223%	3,074,109	-7.664%
2025-02-27	7.3100	7.3900	7.0700	7.2600	+0.138%	830,450	+4.545%
2025-02-26	7.3000	7.3850	7.1300	7.2500	-0.821%	1,219,987	+4.690%
2025-02-25	7.7400	7.7500	7.2250	7.3100	-5.920%	1,285,248	+3.830%
2025-02-24	7.8600	7.9866	7.5100	7.7700	-1.145%	1,018,516	-2.317%
2025-02-21	8.3000	8.4369	7.8500	7.8600	-5.415%	894,011	-3.435%
2025-02-20	8.3600	8.3600	8.0400	8.3100	-1.071%	799,285	-8.664%
2025-02-19	8.2600	8.4200	8.1520	8.4000	+1.083%	981,586	-9.643%
2025-02-18	8.1500	8.4190	8.1100	8.3100	+2.340%	1,099,048	-8.664%
2025-02-14	7.9900	8.2100	7.8250	8.1200	+2.525%	1,142,098	-6.527%
2025-02-13	7.5700	7.9400	7.5700	7.9200	+4.485%	929,245	-4.167%
2025-02-12	7.8300	7.9300	7.5330	7.5800	-4.293%	1,121,309	+0.132%
2025-02-11	7.8500	7.9750	7.7100	7.9200	+0.126%	757,858	-4.167%
2025-02-10	7.8500	7.9800	7.7800	7.9100	+1.802%	1,053,117	-4.046%
2025-02-07	7.9000	7.9700	7.6300	7.7700	-1.646%	3,079,014	-2.317%
2025-02-06	8.7200	8.8100	7.8600	7.9000	-8.140%	2,422,424	-3.924%
2025-02-05	8.4000	8.6192	8.3300	8.6000	+2.381%	1,073,756	-11.744%
2025-02-04	8.5200	8.5800	8.2350	8.4000	-2.098%	1,175,878	-9.643%
2025-02-03	8.2400	8.6850	8.1000	8.5800	+1.179%	1,387,265	-11.538%
2025-01-31	8.6700	8.7150	8.4550	8.4800	-2.191%	1,303,244	-10.495%
2025-01-30	8.2900	8.7950	8.2896	8.6700	+6.380%	1,928,891	-12.457%
2025-01-29	7.8000	8.1800	7.7937	8.1500	+3.822%	1,361,685	-6.871%
2025-01-28	8.2200	8.2500	7.7400	7.8500	-4.034%	2,652,528	-3.312%
2025-01-27	8.3900	8.4050	8.0400	8.1800	-3.878%	2,972,508	-7.213%
2025-01-24	8.4700	8.6400	8.4000	8.5100	+0.236%	1,543,426	-10.811%
2025-01-23	8.6800	8.8099	8.3300	8.4900	-2.076%	2,832,052	-10.601%
2025-01-22	8.8400	9.0300	8.5400	8.6700	-4.199%	2,820,064	-12.457%
2025-01-21	9.3800	9.4700	8.8800	9.0500	-0.549%	1,974,356	-16.133%
2025-01-17	9.0800	9.3693	8.7800	9.1000	+0.664%	3,264,575	-16.593%
2025-01-16	7.9700	9.1100	7.9500	9.0400	+11.605%	6,746,853	-16.040%
2025-01-15	8.2900	8.3699	8.0150	8.1000	+0.621%	1,495,060	-6.296%
2025-01-14	7.8400	8.2600	7.8329	8.0500	+3.338%	1,962,673	-5.714%
2025-01-13	7.8000	7.9950	7.7350	7.7900	-1.142%	866,426	-2.567%