Dark

NEXT
NextDecade Corporation Common Stock
stock NASDAQ

At Close

Aug 24, 2026 3:59:59 PM EDT

7.36USD+3.371%(+0.24)2,743,890

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 24, 2026 9:27:30 AM EDT

7.06USD-0.843%(-0.06)3,350

After-hours

Aug 24, 2026 4:53:30 PM EDT

7.32USD-0.543%(-0.04)100

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	7.0500	7.4200	6.9500	7.3600	+3.371%	2,743,890	0.000%
2026-08-21	7.0500	7.2300	6.9300	7.1200	+1.714%	2,955,291	+3.371%
2026-08-20	6.8200	7.0892	6.7600	7.0000	+4.167%	2,618,159	+5.143%
2026-08-19	6.9900	7.0000	6.7000	6.7200	-2.890%	2,585,672	+9.524%
2026-08-18	7.0000	7.1300	6.8800	6.9200	-0.432%	2,045,969	+6.358%
2026-08-17	7.2500	7.3093	6.8550	6.9500	-3.338%	2,680,635	+5.899%
2026-08-14	6.8000	7.2000	6.8000	7.1900	+6.047%	2,136,020	+2.364%
2026-08-13	6.7600	6.9900	6.6250	6.7800	+0.296%	2,263,843	+8.555%
2026-08-12	6.7200	6.9080	6.6799	6.7600	+0.148%	2,032,476	+8.876%
2026-08-11	6.9300	7.0400	6.6950	6.7500	-3.295%	3,314,566	+9.037%
2026-08-10	6.8700	7.0800	6.8300	6.9800	+4.179%	2,289,565	+5.444%
2026-08-07	6.7700	6.9488	6.6500	6.7000	-1.471%	1,878,515	+9.851%
2026-08-06	6.5800	6.8650	6.5500	6.8000	+5.919%	2,161,368	+8.235%
2026-08-05	6.5900	6.5900	6.3500	6.4200	-1.534%	2,312,926	+14.642%
2026-08-04	6.4700	6.7250	6.4500	6.5200	-1.212%	2,669,345	+12.883%
2026-08-03	6.5200	6.6700	6.3700	6.6000	-1.786%	2,995,991	+11.515%
2026-07-31	6.7800	6.8900	6.4714	6.7200	-0.149%	2,964,412	+9.524%
2026-07-30	6.3800	6.8800	6.3400	6.7300	+6.151%	2,915,622	+9.361%
2026-07-29	6.3900	6.5460	6.3350	6.3400	+3.257%	3,663,504	+16.088%
2026-07-28	6.3600	6.4635	6.0400	6.1400	-4.584%	5,708,134	+19.870%
2026-07-27	6.8050	6.9800	6.3800	6.4350	-8.137%	5,990,971	+14.375%
2026-07-24	7.8200	7.9000	7.0000	7.0050	-11.997%	4,143,452	+5.068%
2026-07-23	7.8500	8.0950	7.7800	7.9600	+4.188%	2,681,157	-7.538%
2026-07-22	7.4300	7.6850	7.3400	7.6400	+4.087%	2,450,814	-3.665%
2026-07-21	7.6500	7.8000	7.3300	7.3400	-4.427%	2,078,283	+0.272%
2026-07-20	7.6200	7.8450	7.6000	7.6800	0.000%	1,826,015	-4.167%
2026-07-17	7.6900	7.8450	7.5500	7.6800	+1.186%	2,104,250	-4.167%
2026-07-16	7.6200	7.7300	7.4000	7.5900	-0.263%	2,331,735	-3.030%
2026-07-15	8.2000	8.2100	7.6100	7.6100	-6.968%	2,369,994	-3.285%
2026-07-14	8.2100	8.2869	8.0600	8.1800	+0.245%	1,505,707	-10.024%
2026-07-13	8.1400	8.4483	7.9900	8.1600	+2.128%	2,175,617	-9.804%
2026-07-10	8.0600	8.1200	7.8200	7.9900	-0.622%	1,488,318	-7.885%
2026-07-09	8.1000	8.3150	7.9800	8.0400	-1.107%	1,976,242	-8.458%
2026-07-08	7.9900	8.1900	7.8800	8.1300	+4.097%	2,441,858	-9.471%
2026-07-07	7.7200	8.0600	7.6835	7.8100	+2.899%	2,907,413	-5.762%
2026-07-06	7.4800	7.7850	7.4800	7.5900	+0.132%	1,906,502	-3.030%
2026-07-02	7.6000	7.8400	7.4100	7.5800	+0.132%	1,914,028	-2.902%
2026-07-01	7.5000	7.6700	7.4500	7.5700	+0.398%	1,877,824	-2.774%
2026-06-30	7.4300	7.6550	7.3700	7.5400	+2.446%	2,288,176	-2.387%
2026-06-29	7.5300	7.6500	7.2750	7.3600	-1.340%	2,050,722	0.000%
2026-06-26	7.3300	7.6400	7.2900	7.4600	+0.269%	6,189,844	-1.340%
2026-06-25	7.1300	7.4700	7.0000	7.4400	+3.911%	2,492,550	-1.075%
2026-06-24	7.5100	7.5600	6.9750	7.1600	-7.254%	3,664,718	+2.793%
2026-06-23	7.4100	7.7600	7.3050	7.7200	+4.184%	4,391,784	-4.663%
2026-06-22	7.4100	7.6050	7.2250	7.4100	+0.816%	6,465,188	-0.675%
2026-06-18	7.8000	7.8700	7.2900	7.3500	-5.769%	4,011,671	+0.136%
2026-06-17	7.3200	7.8600	7.2850	7.8000	+7.290%	3,135,235	-5.641%
2026-06-16	7.5730	7.6600	7.1500	7.2700	-5.951%	3,890,972	+1.238%
2026-06-15	7.9900	8.0100	7.5800	7.7300	-7.976%	3,966,677	-4.787%
2026-06-12	8.0800	8.4750	8.0500	8.4000	+1.695%	2,787,610	-12.381%
2026-06-11	8.5600	8.8300	8.2300	8.2600	-2.017%	2,289,209	-10.896%
2026-06-10	8.1700	8.5650	8.1300	8.4300	+3.690%	2,126,596	-12.693%
2026-06-09	8.3500	8.3700	7.9500	8.1300	-3.901%	2,245,901	-9.471%
2026-06-08	8.6000	8.6900	8.4150	8.4600	-0.821%	1,379,255	-13.002%
2026-06-05	8.7000	8.7900	8.3850	8.5300	-1.501%	2,151,380	-13.716%
2026-06-04	8.2700	8.8850	8.2500	8.6600	+2.607%	2,269,053	-15.012%
2026-06-03	8.3600	8.6850	8.2201	8.4400	+2.056%	2,211,290	-12.796%
2026-06-02	8.3200	8.5650	8.2650	8.2700	-0.121%	1,706,274	-11.004%
2026-06-01	8.1500	8.5400	8.1000	8.2800	+4.678%	2,414,003	-11.111%
2026-05-29	8.0200	8.0500	7.8250	7.9100	-1.739%	3,190,553	-6.953%
2026-05-28	8.0900	8.1700	7.9200	8.0500	+1.004%	2,269,917	-8.571%
2026-05-27	8.1700	8.1800	7.8400	7.9700	-4.779%	2,753,603	-7.654%
2026-05-26	8.4000	8.5450	8.2620	8.3700	-1.064%	2,955,735	-12.067%
2026-05-22	8.4600	8.5300	8.1600	8.4600	+0.118%	1,922,997	-13.002%
2026-05-21	8.8200	8.9000	8.3600	8.4500	-2.985%	3,062,568	-12.899%
2026-05-20	8.9000	9.1550	8.6350	8.7100	-2.899%	2,795,520	-15.499%
2026-05-19	8.7400	8.9900	8.6700	8.9700	+2.281%	2,652,688	-17.949%
2026-05-18	8.9000	8.9500	8.6010	8.7700	-3.838%	3,181,440	-16.078%
2026-05-15	8.9900	9.2400	8.9617	9.1200	+2.242%	4,513,078	-19.298%
2026-05-14	8.4000	9.0500	8.3000	8.9200	+4.450%	3,588,648	-17.489%
2026-05-13	8.5000	8.8500	8.4000	8.5400	+0.471%	3,669,870	-13.817%
2026-05-12	8.1700	8.5000	8.0300	8.5000	+5.198%	2,726,574	-13.412%
2026-05-11	7.6450	8.2900	7.6000	8.0800	+6.878%	3,309,252	-8.911%
2026-05-08	7.6400	7.6400	7.3650	7.5600	-0.787%	2,390,113	-2.646%
2026-05-07	7.3400	7.6800	7.0500	7.6200	+1.872%	3,949,830	-3.412%
2026-05-06	7.3400	7.5600	7.2900	7.4800	-5.196%	3,205,169	-1.604%
2026-05-05	8.4700	8.4700	7.7500	7.8900	-7.394%	3,729,098	-6.717%
2026-05-04	7.8900	8.5400	7.8000	8.5200	+8.812%	4,594,153	-13.615%
2026-05-01	7.8300	8.1295	7.2500	7.8300	0.000%	5,081,258	-6.003%
2026-04-30	7.5700	7.9550	7.4300	7.8300	+1.821%	3,784,370	-6.003%
2026-04-29	7.4900	7.7650	7.4700	7.6900	+3.919%	2,739,307	-4.291%
2026-04-28	7.3900	7.5800	7.3600	7.4000	+2.210%	2,292,773	-0.541%
2026-04-27	7.1000	7.4050	7.1000	7.2400	+2.116%	2,148,271	+1.657%
2026-04-24	7.3700	7.4200	6.9801	7.0900	-4.576%	3,150,028	+3.808%
2026-04-23	7.5600	7.6450	7.2400	7.4300	-0.801%	2,794,226	-0.942%
2026-04-22	7.5800	7.7000	7.3650	7.4900	-0.266%	2,142,674	-1.736%
2026-04-21	7.2000	7.5700	7.0750	7.5100	+4.962%	3,147,051	-1.997%
2026-04-20	6.9200	7.3800	6.8501	7.1550	+4.605%	3,972,000	+2.865%
2026-04-17	7.1800	7.3150	6.7600	6.8400	-9.284%	6,246,272	+7.602%
2026-04-16	7.1300	7.5500	7.0400	7.5400	+5.307%	3,182,361	-2.387%
2026-04-15	7.3500	7.4200	7.1550	7.1600	-3.374%	2,993,310	+2.793%
2026-04-14	7.5000	7.6350	7.3150	7.4100	-1.594%	2,965,949	-0.675%
2026-04-13	7.7000	7.8700	7.4301	7.5300	-0.133%	3,662,385	-2.258%
2026-04-10	7.2800	7.6600	7.1600	7.5400	+2.376%	3,966,620	-2.387%
2026-04-09	8.1100	8.3500	7.3400	7.3650	-8.849%	5,509,507	-0.068%
2026-04-08	7.3200	8.2450	7.3000	8.0800	-7.551%	7,523,467	-8.911%
2026-04-07	8.3600	9.0600	8.3600	8.7400	+5.174%	7,776,962	-15.789%
2026-04-06	7.7400	8.4100	7.7100	8.3100	+5.860%	4,921,976	-11.432%
2026-04-02	7.7400	8.1950	7.5800	7.8500	+6.948%	6,801,026	-6.242%
2026-04-01	7.3300	7.6000	7.1250	7.3400	-4.178%	5,647,325	+0.272%
2026-03-31	7.9550	8.2300	7.4100	7.6600	-4.845%	7,914,623	-3.916%
2026-03-30	8.3700	8.5700	7.9600	8.0500	-0.984%	6,188,478	-8.571%
2026-03-27	8.0400	8.2900	7.8250	8.1300	-0.245%	5,517,664	-9.471%
2026-03-26	7.9100	8.4800	7.6950	8.1500	+11.035%	13,687,381	-9.693%
2026-03-25	7.1100	7.4550	6.9000	7.3400	+1.521%	5,067,081	+0.272%
2026-03-24	7.3100	7.7400	7.2150	7.2300	+0.277%	5,551,921	+1.798%
2026-03-23	7.0200	7.2600	6.6200	7.2100	-1.637%	9,214,623	+2.080%
2026-03-20	7.2900	7.9350	7.1300	7.3300	+0.687%	15,435,613	+0.409%
2026-03-19	6.9900	8.1100	6.9500	7.2800	+4.899%	20,590,899	+1.099%
2026-03-18	6.0600	7.0800	6.0300	6.9400	+16.054%	11,859,226	+6.052%
2026-03-17	5.7700	6.1100	5.7600	5.9800	+4.181%	2,748,732	+23.077%
2026-03-16	5.7700	5.8900	5.6250	5.7400	-0.520%	2,274,057	+28.223%
2026-03-13	5.8100	6.0700	5.7300	5.7700	-0.859%	2,665,357	+27.556%
2026-03-12	5.7900	5.9800	5.7100	5.8200	+0.518%	3,991,857	+26.460%
2026-03-11	5.5400	5.7950	5.5100	5.7900	+4.137%	1,727,811	+27.116%
2026-03-10	5.5000	5.6200	5.3100	5.5600	0.000%	3,279,203	+32.374%
2026-03-09	5.6400	5.8899	5.4312	5.5600	-1.068%	3,557,396	+32.374%
2026-03-06	5.4700	5.7500	5.4500	5.6200	+2.555%	4,416,172	+30.961%
2026-03-05	5.8400	5.9300	5.4000	5.4800	-7.589%	3,781,687	+34.307%
2026-03-04	5.5050	6.0250	5.4500	5.9300	+5.704%	5,025,794	+24.115%
2026-03-03	5.6300	5.7500	5.2300	5.6100	0.000%	4,747,540	+31.194%
2026-03-02	6.0000	6.4700	5.3900	5.6100	+4.082%	6,597,969	+31.194%
2026-02-27	5.1600	5.4450	5.1250	5.3900	+3.059%	4,383,104	+36.549%
2026-02-26	5.2400	5.4450	5.1600	5.2300	-2.243%	3,924,587	+40.727%
2026-02-25	5.2300	5.3800	5.1450	5.3500	+0.943%	2,026,631	+37.570%
2026-02-24	5.3600	5.3700	5.1300	5.3000	-2.214%	2,005,165	+38.868%
2026-02-23	5.5100	5.6000	5.3600	5.4200	-1.095%	1,835,236	+35.793%
2026-02-20	5.5300	5.6200	5.4300	5.4800	-1.792%	1,417,040	+34.307%
2026-02-19	5.3900	5.6400	5.3700	5.5800	+4.299%	2,909,549	+31.900%
2026-02-18	5.1200	5.3887	5.1200	5.3500	+5.315%	2,293,611	+37.570%
2026-02-17	5.1700	5.2500	4.9700	5.0800	-2.308%	2,509,901	+44.882%
2026-02-13	5.0800	5.3650	5.0800	5.2000	+1.961%	2,130,575	+41.538%
2026-02-12	5.4100	5.4800	5.0650	5.1000	-5.904%	2,266,963	+44.314%
2026-02-11	5.4600	5.5500	5.3950	5.4200	+0.743%	1,532,465	+35.793%
2026-02-10	5.4000	5.5550	5.3201	5.3800	0.000%	2,554,259	+36.803%
2026-02-09	5.2200	5.4450	5.2000	5.3800	+2.672%	2,088,758	+36.803%
2026-02-06	4.9700	5.2800	4.9300	5.2400	+8.714%	3,992,987	+40.458%
2026-02-05	4.9550	5.0100	4.7500	4.8200	-4.554%	4,083,907	+52.697%
2026-02-04	5.0600	5.1150	4.8200	5.0500	-0.198%	3,507,301	+45.743%
2026-02-03	5.0800	5.2500	4.8950	5.0600	-0.394%	4,176,699	+45.455%
2026-02-02	5.1300	5.2150	5.0100	5.0800	-3.970%	2,791,238	+44.882%
2026-01-30	5.2600	5.5250	5.1926	5.2900	+0.189%	2,266,577	+39.130%
2026-01-29	5.2900	5.4000	5.1900	5.2800	+0.571%	1,790,367	+39.394%
2026-01-28	5.2400	5.3800	5.1850	5.2500	+1.351%	2,436,757	+40.190%
2026-01-27	5.2400	5.2900	5.1650	5.1800	-1.333%	1,407,474	+42.085%
2026-01-26	5.2500	5.3400	5.1500	5.2500	-0.380%	1,724,631	+40.190%
2026-01-23	5.2900	5.5550	5.2200	5.2700	+0.765%	3,161,494	+39.658%
2026-01-22	4.9100	5.2400	4.9050	5.2300	+6.517%	2,438,442	+40.727%
2026-01-21	4.9300	5.0700	4.7600	4.9100	+1.029%	4,566,678	+49.898%
2026-01-20	5.2500	5.3100	4.8500	4.8600	-8.129%	3,914,604	+51.440%
2026-01-16	5.0600	5.3700	5.0600	5.2900	+4.134%	2,364,525	+39.130%
2026-01-15	5.2100	5.2500	5.0300	5.0800	-3.788%	1,961,909	+44.882%
2026-01-14	5.2300	5.3100	5.1112	5.2800	+0.571%	2,508,218	+39.394%
2026-01-13	4.8200	5.3151	4.8100	5.2500	+9.375%	4,122,891	+40.190%
2026-01-12	4.8900	4.9400	4.7600	4.8000	-1.840%	4,012,154	+53.333%
2026-01-09	5.2400	5.2950	4.8500	4.8900	-6.142%	4,291,186	+50.511%
2026-01-08	5.0200	5.3300	5.0075	5.2100	+3.785%	2,791,119	+41.267%
2026-01-07	5.0400	5.0900	4.8200	5.0200	-1.181%	4,423,185	+46.614%
2026-01-06	5.3900	5.4050	5.0700	5.0800	-5.576%	3,762,672	+44.882%
2026-01-05	5.4500	5.4650	5.1614	5.3800	0.000%	2,460,790	+36.803%
2026-01-02	5.3000	5.4300	5.2350	5.3800	+2.087%	1,676,978	+36.803%
2025-12-31	5.3900	5.4100	5.2250	5.2700	-2.588%	2,686,328	+39.658%
2025-12-30	5.4300	5.5000	5.3900	5.4100	0.000%	2,195,400	+36.044%
2025-12-29	5.3300	5.4700	5.3100	5.4100	+0.558%	2,792,067	+36.044%
2025-12-26	5.4600	5.4684	5.3250	5.3800	-1.465%	2,674,066	+36.803%
2025-12-24	5.4500	5.5100	5.3850	5.4600	0.000%	926,514	+34.799%
2025-12-23	5.4600	5.4900	5.3300	5.4600	-0.365%	2,052,950	+34.799%
2025-12-22	5.5000	5.6300	5.4400	5.4800	0.000%	2,793,558	+34.307%
2025-12-19	5.3000	5.5450	5.1500	5.4800	+3.985%	5,195,672	+34.307%
2025-12-18	5.1900	5.3500	5.1700	5.2700	+1.541%	2,697,654	+39.658%
2025-12-17	5.1000	5.2900	5.0700	5.1900	+1.765%	3,336,090	+41.811%
2025-12-16	5.1200	5.1351	4.9900	5.1000	-0.585%	5,619,951	+44.314%
2025-12-15	5.4800	5.5000	5.0850	5.1300	-6.044%	9,135,908	+43.470%
2025-12-12	5.6700	5.7400	5.4500	5.4600	-3.873%	6,847,100	+34.799%
2025-12-11	5.9000	6.1200	5.6700	5.6800	-3.401%	6,221,052	+29.577%
2025-12-10	6.3800	6.3999	5.8500	5.8800	-7.692%	4,829,787	+25.170%
2025-12-09	6.3900	6.4150	6.2250	6.3700	-0.779%	2,484,095	+15.542%
2025-12-08	6.2000	6.4400	6.1100	6.4200	+4.390%	2,453,983	+14.642%
2025-12-05	6.2700	6.3700	6.1150	6.1500	-1.284%	2,193,653	+19.675%
2025-12-04	6.1100	6.2650	6.0181	6.2300	+1.797%	2,605,222	+18.138%
2025-12-03	5.8500	6.1600	5.8300	6.1200	+5.155%	2,673,057	+20.261%
2025-12-02	5.9700	6.0800	5.8150	5.8200	-2.513%	2,696,069	+26.460%
2025-12-01	6.1000	6.1600	5.9450	5.9700	-2.291%	2,104,189	+23.283%
2025-11-28	6.0400	6.2150	5.9300	6.1100	+1.833%	2,155,898	+20.458%
2025-11-26	5.8700	6.0400	5.8400	6.0000	+2.916%	2,456,465	+22.667%
2025-11-25	5.6400	5.8400	5.5800	5.8300	+3.922%	2,424,602	+26.244%
2025-11-24	5.6700	5.8000	5.4550	5.6100	-1.751%	3,683,599	+31.194%
2025-11-21	5.7400	5.8500	5.5700	5.7100	-1.552%	3,580,020	+28.897%
2025-11-20	6.1700	6.3600	5.8000	5.8000	-3.494%	3,104,664	+26.897%
2025-11-19	5.9500	6.1550	5.8300	6.0100	+0.418%	2,591,789	+22.463%
2025-11-18	5.8300	6.0150	5.7700	5.9850	+2.835%	3,364,801	+22.974%
2025-11-17	6.0500	6.1300	5.7300	5.8200	-3.960%	3,310,043	+26.460%
2025-11-14	5.9100	6.2400	5.8000	6.0600	+1.338%	2,959,762	+21.452%
2025-11-13	6.0900	6.2300	5.9700	5.9800	-2.128%	3,957,367	+23.077%
2025-11-12	6.0300	6.1900	6.0150	6.1100	+0.825%	1,988,670	+20.458%
2025-11-11	5.7300	6.2651	5.7000	6.0600	+5.208%	4,801,653	+21.452%
2025-11-10	5.9600	6.0000	5.7100	5.7600	-2.703%	2,363,629	+27.778%
2025-11-07	5.8400	5.9300	5.7150	5.9200	+0.680%	2,739,064	+24.324%
2025-11-06	6.0100	6.0600	5.7900	5.8800	-2.163%	2,276,339	+25.170%
2025-11-05	5.9500	6.1050	5.9106	6.0100	+0.586%	2,245,146	+22.463%
2025-11-04	5.7900	6.0550	5.6800	5.9750	+1.789%	2,772,355	+23.180%
2025-11-03	5.8900	6.0600	5.8100	5.8700	-1.012%	2,157,101	+25.383%
2025-10-31	5.7600	6.0350	5.6800	5.9300	+2.773%	2,476,160	+24.115%
2025-10-30	5.8500	5.9300	5.6830	5.7700	-1.704%	2,474,803	+27.556%
2025-10-29	6.0450	6.1365	5.8100	5.8700	-2.975%	2,363,198	+25.383%
2025-10-28	6.1600	6.2000	6.0200	6.0500	-2.104%	2,096,616	+21.653%
2025-10-27	5.8300	6.1900	5.7840	6.1800	+6.003%	3,778,857	+19.094%
2025-10-24	5.8400	5.9345	5.7600	5.8300	-0.171%	2,434,476	+26.244%
2025-10-23	5.8900	6.1100	5.8150	5.8400	-0.341%	2,249,149	+26.027%
2025-10-22	5.9100	6.0200	5.8000	5.8600	-2.007%	3,769,054	+25.597%
2025-10-21	6.1400	6.1400	5.9700	5.9800	-2.606%	2,667,249	+23.077%
2025-10-20	6.1500	6.3199	6.0000	6.1400	+0.656%	3,816,660	+19.870%
2025-10-17	6.1700	6.7750	6.0600	6.1000	-0.164%	8,504,815	+20.656%
2025-10-16	6.2400	6.4000	6.1000	6.1100	-1.133%	3,130,845	+20.458%
2025-10-15	6.2300	6.6100	6.1350	6.1800	+0.162%	4,007,957	+19.094%
2025-10-14	6.0000	6.1900	5.7100	6.1700	+0.982%	4,811,521	+19.287%
2025-10-13	6.5200	6.5500	6.0600	6.1100	-5.418%	5,355,309	+20.458%
2025-10-10	6.7200	6.8300	6.4500	6.4600	-5.000%	4,439,661	+13.932%
2025-10-09	6.7900	7.0100	6.7100	6.8000	+2.179%	3,775,275	+8.235%
2025-10-08	7.2600	7.3901	6.6500	6.6550	-10.551%	7,429,478	+10.594%
2025-10-07	7.4100	7.4600	7.1107	7.4400	+1.362%	4,584,935	-1.075%
2025-10-06	7.1300	7.3800	6.8900	7.3400	+4.261%	7,546,294	+0.272%
2025-10-03	6.5950	7.1700	6.5500	7.0400	+7.481%	5,286,676	+4.545%
2025-10-02	6.5900	6.6600	6.5000	6.5500	-0.758%	2,702,096	+12.366%
2025-10-01	6.7300	6.8301	6.4500	6.6000	-2.798%	4,320,536	+11.515%
2025-09-30	6.9000	6.9827	6.7000	6.7900	-2.302%	2,749,560	+8.395%
2025-09-29	7.0300	7.0900	6.7600	6.9500	-1.278%	3,274,178	+5.899%
2025-09-26	7.0500	7.3900	6.9900	7.0400	+2.475%	5,110,898	+4.545%
2025-09-25	6.9500	7.0900	6.7800	6.8700	-2.345%	3,325,530	+7.132%
2025-09-24	6.8600	7.2200	6.8200	7.0350	+1.662%	4,002,743	+4.620%
2025-09-23	6.8500	7.1550	6.8100	6.9200	+0.581%	4,334,886	+6.358%
2025-09-22	6.5800	6.9500	6.5500	6.8800	+4.559%	5,625,836	+6.977%
2025-09-19	6.6900	6.9100	6.5150	6.5800	+2.016%	7,969,144	+11.854%
2025-09-18	6.5400	6.6950	6.3700	6.4500	-1.225%	5,961,476	+14.109%
2025-09-17	6.9300	7.0500	6.5200	6.5300	-6.313%	7,124,800	+12.711%
2025-09-16	6.9100	7.0400	6.7150	6.9700	+3.412%	5,546,360	+5.595%
2025-09-15	7.0800	7.1199	6.4000	6.7400	-1.462%	9,185,814	+9.199%
2025-09-12	7.4200	7.5900	6.8300	6.8400	-10.705%	10,200,402	+7.602%
2025-09-11	8.1100	8.1100	7.4100	7.6600	-5.257%	9,183,856	-3.916%
2025-09-10	9.9700	9.9875	7.8000	8.0850	-18.621%	17,186,398	-8.967%
2025-09-09	10.1900	10.5350	9.9300	9.9350	-1.536%	2,152,154	-25.918%
2025-09-08	10.8000	10.8442	10.0700	10.0900	-5.613%	3,767,340	-27.056%
2025-09-05	10.3100	10.7000	10.0500	10.6900	+2.199%	2,521,202	-31.151%
2025-09-04	11.0600	11.2700	10.1700	10.4600	+0.096%	3,949,933	-29.637%
2025-09-03	10.6900	10.8300	10.4350	10.4500	-2.245%	1,627,027	-29.569%
2025-09-02	10.9300	10.9300	10.6000	10.6900	-0.280%	1,561,474	-31.151%
2025-08-29	10.6200	10.9000	10.5150	10.7200	+1.037%	2,766,914	-31.343%
2025-08-28	10.6650	10.9150	10.5501	10.6100	0.000%	2,607,332	-30.631%
2025-08-27	10.3000	11.2550	10.3000	10.6100	+2.512%	4,063,116	-30.631%
2025-08-26	10.4900	10.7200	10.2850	10.3500	-0.767%	2,325,607	-28.889%
2025-08-25	10.2800	10.5600	10.2250	10.4300	+1.855%	1,616,913	-29.434%
2025-08-22	10.3000	10.4200	10.1050	10.2400	-0.679%	2,502,094	-28.125%
2025-08-21	10.0200	10.3900	9.9500	10.3100	+2.792%	3,397,029	-28.613%
2025-08-20	9.5500	10.0850	9.3400	10.0300	+5.690%	2,555,723	-26.620%
2025-08-19	9.6200	9.7700	9.4800	9.4900	-2.266%	1,834,085	-22.445%
2025-08-18	9.6800	9.8550	9.5600	9.7100	-0.154%	1,932,713	-24.202%
2025-08-15	10.0000	10.0656	9.7200	9.7250	-2.457%	2,173,858	-24.319%
2025-08-14	10.1500	10.2800	9.8850	9.9700	-2.446%	2,091,642	-26.179%
2025-08-13	10.5500	10.5800	10.0000	10.2200	-2.294%	2,499,359	-27.984%
2025-08-12	10.7000	10.9500	10.3300	10.4600	-2.243%	2,050,656	-29.637%
2025-08-11	10.4100	10.7200	10.3313	10.7000	+3.482%	2,694,216	-31.215%
2025-08-08	10.5300	10.7600	10.2800	10.3400	-1.053%	2,845,151	-28.820%
2025-08-07	11.0900	11.2261	10.4000	10.4500	-4.914%	2,906,986	-29.569%
2025-08-06	11.0600	11.2850	10.2700	10.9900	-0.588%	4,911,373	-33.030%
2025-08-05	11.2300	11.2600	10.7300	11.0550	-1.295%	2,637,690	-33.424%
2025-08-04	11.2050	11.2200	11.0250	11.2000	+0.901%	1,667,793	-34.286%
2025-08-01	11.1000	11.3492	10.6700	11.1000	-2.289%	2,408,165	-33.694%
2025-07-31	11.2250	11.5878	11.1300	11.3600	+0.176%	2,022,962	-35.211%
2025-07-30	11.5000	11.6100	11.1100	11.3400	-0.787%	2,268,323	-35.097%
2025-07-29	11.4000	11.5400	11.1800	11.4300	+0.351%	1,844,111	-35.608%
2025-07-28	11.5000	11.8500	11.2400	11.3900	+0.618%	2,561,009	-35.382%
2025-07-25	11.7600	11.7750	11.2150	11.3200	-1.565%	2,024,955	-34.982%
2025-07-24	11.2100	11.6150	11.1200	11.5000	+2.313%	1,935,406	-36.000%
2025-07-23	11.0900	11.4900	11.0600	11.2400	+1.353%	1,735,685	-34.520%
2025-07-22	11.3800	11.4600	11.0700	11.0900	-2.890%	2,369,454	-33.634%
2025-07-21	12.0800	12.0800	11.4000	11.4200	-4.833%	3,124,137	-35.552%
2025-07-18	11.5400	12.1200	11.5400	12.0000	+3.986%	2,953,964	-38.667%
2025-07-17	11.4800	11.6400	11.2450	11.5400	+0.874%	2,888,075	-36.222%
2025-07-16	11.4400	11.5152	11.1010	11.4400	0.000%	3,068,341	-35.664%
2025-07-15	11.2000	11.4750	10.9212	11.4400	+1.961%	3,763,018	-35.664%
2025-07-14	10.8800	11.4350	10.5850	11.2200	+4.178%	7,070,714	-34.403%
2025-07-11	9.4200	10.7850	9.3400	10.7700	+16.938%	9,729,879	-31.662%
2025-07-10	8.9800	9.3000	8.8900	9.2100	+2.333%	1,732,335	-20.087%
2025-07-09	9.1900	9.2700	8.9900	9.0000	-1.316%	2,172,406	-18.222%
2025-07-08	9.1300	9.2000	8.9100	9.1200	0.000%	2,121,844	-19.298%
2025-07-07	9.0800	9.3050	8.9800	9.1200	-0.219%	2,738,598	-19.298%
2025-07-03	8.9600	9.1500	8.9000	9.1400	+2.237%	1,265,192	-19.475%
2025-07-02	8.7200	9.0200	8.6092	8.9400	+3.833%	2,612,023	-17.673%
2025-07-01	8.8700	8.9100	8.5700	8.6100	-3.367%	2,120,380	-14.518%
2025-06-30	8.7500	9.0398	8.6500	8.9100	+2.532%	3,451,773	-17.396%
2025-06-27	8.7900	8.9800	8.5600	8.6900	-0.799%	4,686,921	-15.305%
2025-06-26	8.6100	8.8860	8.5700	8.7600	+1.742%	2,153,636	-15.982%
2025-06-25	9.2100	9.2100	8.5650	8.6100	-6.413%	3,744,471	-14.518%
2025-06-24	8.7600	9.4200	8.6200	9.2000	+11.786%	9,654,225	-20.000%
2025-06-23	8.4000	8.4700	8.0908	8.2300	-2.488%	1,651,791	-10.571%
2025-06-20	8.5500	8.6700	8.4300	8.4400	-0.236%	1,697,234	-12.796%
2025-06-18	8.3900	8.5950	8.3000	8.4600	+0.834%	1,690,263	-13.002%
2025-06-17	8.3400	8.5300	8.2600	8.3900	+1.084%	1,563,801	-12.277%
2025-06-16	8.2200	8.4600	8.1600	8.3000	-0.240%	1,790,503	-11.325%
2025-06-13	8.6200	8.7400	8.2000	8.3200	-1.422%	2,401,679	-11.538%
2025-06-12	8.4550	8.6050	8.3200	8.4400	0.000%	1,172,211	-12.796%
2025-06-11	8.4100	8.6300	8.3200	8.4400	+0.836%	1,932,989	-12.796%
2025-06-10	8.3300	8.6400	8.2900	8.3700	+0.965%	2,035,455	-12.067%
2025-06-09	8.3900	8.5100	8.1850	8.2900	-0.241%	2,521,605	-11.218%
2025-06-06	8.1900	8.4754	8.1600	8.3100	+2.214%	1,329,128	-11.432%
2025-06-05	8.4700	8.5500	8.1100	8.1300	-3.214%	1,959,719	-9.471%
2025-06-04	8.2700	8.4250	8.0400	8.4000	+2.190%	1,930,546	-12.381%
2025-06-03	7.9100	8.3050	7.8700	8.2200	+3.919%	1,850,767	-10.462%
2025-06-02	8.3600	8.4225	7.8500	7.9100	-4.469%	2,042,729	-6.953%
2025-05-30	7.6000	8.3600	7.5200	8.2800	+7.953%	4,047,467	-11.111%
2025-05-29	8.0000	8.2699	7.6350	7.6700	-0.130%	2,076,399	-4.042%
2025-05-28	7.5900	7.7100	7.5250	7.6800	+1.319%	749,158	-4.167%
2025-05-27	7.6400	7.7650	7.5400	7.5800	+0.664%	1,197,716	-2.902%
2025-05-23	7.2800	7.6050	7.1900	7.5300	+1.346%	1,694,851	-2.258%
2025-05-22	7.1900	7.4800	7.0200	7.4300	+2.483%	1,989,840	-0.942%
2025-05-21	7.2700	7.3800	7.0250	7.2500	-1.762%	1,983,041	+1.517%
2025-05-20	7.7300	7.7549	7.3500	7.3800	-4.897%	1,655,234	-0.271%
2025-05-19	7.4700	7.8800	7.3700	7.7600	+1.704%	1,524,819	-5.155%
2025-05-16	7.6200	7.7500	7.4000	7.6300	-0.909%	1,439,958	-3.539%
2025-05-15	8.0800	8.2050	7.6700	7.7000	-6.098%	1,249,644	-4.416%
2025-05-14	8.3500	8.4400	7.9200	8.2000	-1.205%	1,933,285	-10.244%
2025-05-13	7.8200	8.5950	7.7600	8.3000	+7.097%	3,416,768	-11.325%
2025-05-12	7.9300	8.0300	7.7400	7.7500	+1.043%	1,405,903	-5.032%
2025-05-09	7.5800	7.7900	7.5200	7.6700	+2.677%	1,130,867	-4.042%
2025-05-08	7.4900	7.6850	7.3400	7.4700	+0.674%	1,179,221	-1.473%
2025-05-07	7.1700	7.4650	7.1700	7.4200	+1.228%	1,062,338	-0.809%
2025-05-06	7.4000	7.4600	7.2000	7.3300	-0.946%	1,718,785	+0.409%
2025-05-05	7.5100	7.6000	7.2800	7.4000	-3.268%	1,295,231	-0.541%
2025-05-02	7.5700	7.7800	7.4700	7.6500	+3.100%	1,193,867	-3.791%
2025-05-01	7.4450	7.6500	7.3500	7.4200	-0.802%	941,623	-0.809%
2025-04-30	7.5900	7.8200	7.2800	7.4800	-3.856%	1,172,995	-1.604%
2025-04-29	7.6000	7.8200	7.5200	7.7800	+1.302%	923,543	-5.398%
2025-04-28	7.4200	7.7100	7.3550	7.6800	+4.206%	1,042,160	-4.167%
2025-04-25	7.4800	7.5100	7.2350	7.3700	-2.513%	992,089	-0.136%
2025-04-24	7.4600	7.6750	7.4050	7.5600	+2.578%	1,261,066	-2.646%
2025-04-23	7.3050	7.5000	7.2178	7.3700	+2.361%	1,186,960	-0.136%
2025-04-22	7.4200	7.7722	7.1550	7.2000	-1.505%	1,471,988	+2.222%
2025-04-21	7.7300	7.7500	7.2100	7.3100	-6.522%	1,284,706	+0.684%
2025-04-17	7.5100	8.0500	7.5000	7.8200	+4.826%	2,513,484	-5.882%
2025-04-16	7.5900	7.7090	7.3800	7.4600	-1.713%	1,431,959	-1.340%
2025-04-15	7.3600	7.7200	7.3500	7.5900	+2.706%	1,968,519	-3.030%
2025-04-14	7.3700	7.7000	7.2100	7.3900	+8.041%	2,483,543	-0.406%
2025-04-11	6.8100	7.0550	6.7200	6.8400	-0.292%	2,180,188	+7.602%
2025-04-10	6.7300	7.0200	6.5541	6.8600	-0.435%	2,959,007	+7.289%
2025-04-09	6.3400	7.1500	6.1200	6.8900	+6.163%	3,557,492	+6.821%
2025-04-08	6.6000	7.5800	6.3500	6.4900	+8.528%	5,100,101	+13.405%
2025-04-07	5.5100	6.4700	5.1600	5.9800	+5.282%	4,133,625	+23.077%
2025-04-04	6.8600	6.8800	5.6250	5.6800	-21.547%	5,051,324	+29.577%
2025-04-03	7.4000	7.7000	7.2150	7.2400	-8.931%	2,540,147	+1.657%
2025-04-02	7.5000	8.0000	7.3500	7.9500	+3.516%	1,446,424	-7.421%
2025-04-01	7.7800	7.8700	7.5250	7.6800	-1.285%	1,663,127	-4.167%
2025-03-31	7.8700	8.1700	7.5800	7.7800	-3.354%	2,302,777	-5.398%
2025-03-28	8.3900	8.4200	8.0150	8.0500	-4.337%	2,142,079	-8.571%
2025-03-27	9.0200	9.1401	8.3550	8.4150	-7.017%	1,774,240	-12.537%
2025-03-26	9.2600	9.3799	9.0100	9.0500	-2.268%	1,303,881	-18.674%
2025-03-25	9.4300	9.7092	9.2250	9.2600	-1.803%	2,185,834	-20.518%
2025-03-24	9.0600	9.5400	8.9250	9.4300	+4.430%	2,659,950	-21.951%
2025-03-21	8.6600	9.0550	8.5000	9.0300	+3.200%	2,217,371	-18.494%
2025-03-20	9.0000	9.0000	8.5600	8.7500	-3.528%	2,160,134	-15.886%
2025-03-19	8.5100	9.1000	8.4719	9.0700	+6.706%	2,020,680	-18.853%
2025-03-18	7.2500	8.6500	7.1950	8.5000	+17.241%	4,467,278	-13.412%
2025-03-17	7.2000	7.3250	7.1595	7.2500	+0.416%	803,901	+1.517%
2025-03-14	7.0200	7.2850	6.9600	7.2200	+3.885%	1,102,903	+1.939%
2025-03-13	7.0600	7.2000	6.7000	6.9500	-1.836%	1,659,890	+5.899%
2025-03-12	6.9200	7.1300	6.8500	7.0800	+4.425%	1,396,847	+3.955%
2025-03-11	6.7700	6.9170	6.6200	6.7800	+0.444%	1,182,476	+8.555%
2025-03-10	6.9700	7.0300	6.6300	6.7500	-3.983%	1,071,979	+9.037%
2025-03-07	7.1800	7.2740	6.7700	7.0300	-1.816%	1,222,137	+4.694%
2025-03-06	7.5300	7.5300	7.0200	7.1600	-6.283%	1,402,682	+2.793%
2025-03-05	7.6900	7.7600	7.2100	7.6400	-1.610%	1,304,855	-3.665%