Dark

USAU
U.S. Gold Corp. Common Stock
stock NASDAQ

At Close

Aug 28, 2026 3:59:50 PM EDT

15.92USD-3.457%(-0.57)304,408

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:10:30 AM EDT

16.83USD+2.062%(+0.34)2,226

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	16.8200	17.17000	15.8700	15.9200	-3.457%	304,408	0.000%
2026-08-27	16.1900	16.62000	16.1900	16.4900	+1.477%	136,212	-3.457%
2026-08-26	16.2400	16.56750	16.1200	16.2500	+0.062%	116,855	-2.031%
2026-08-25	16.0500	16.36000	15.9100	16.2400	+0.807%	114,029	-1.970%
2026-08-24	16.5800	16.75000	15.9200	16.1100	-1.648%	235,337	-1.179%
2026-08-21	16.9000	16.90000	16.0200	16.3800	-1.206%	222,855	-2.808%
2026-08-20	15.8100	17.18000	15.8000	16.5800	+5.875%	377,715	-3.981%
2026-08-19	15.0100	15.75000	15.0100	15.6600	+7.187%	373,440	+1.660%
2026-08-18	14.5800	14.78030	14.4700	14.6100	-1.748%	140,115	+8.966%
2026-08-17	14.8800	14.98000	14.6700	14.8700	+0.135%	142,979	+7.061%
2026-08-14	15.0700	15.41000	14.7150	14.8500	-1.394%	138,080	+7.205%
2026-08-13	15.0400	15.24000	14.8900	15.0600	-1.311%	165,310	+5.710%
2026-08-12	15.4300	15.59000	15.2200	15.2600	+0.131%	340,294	+4.325%
2026-08-11	15.2000	15.49500	14.7500	15.2400	+0.066%	230,538	+4.462%
2026-08-10	15.6200	15.71500	15.2100	15.2300	-2.497%	271,041	+4.531%
2026-08-07	15.6500	15.88000	15.4200	15.6200	+3.856%	204,346	+1.921%
2026-08-06	14.9100	15.47000	14.7800	15.0400	+0.200%	250,058	+5.851%
2026-08-05	14.6000	15.27000	14.5100	15.0100	+4.381%	297,502	+6.063%
2026-08-04	14.2800	14.73000	14.1564	14.3800	+2.935%	364,449	+10.709%
2026-08-03	13.2400	14.00000	13.1300	13.9700	+7.627%	214,486	+13.958%
2026-07-31	13.3700	13.46500	12.8100	12.9800	-3.994%	175,462	+22.650%
2026-07-30	13.0900	13.61500	12.8550	13.5200	+4.644%	228,620	+17.751%
2026-07-29	12.7000	13.35000	12.2250	12.9200	+2.134%	285,117	+23.220%
2026-07-28	13.2100	13.21000	12.5301	12.6500	-5.385%	207,047	+25.850%
2026-07-27	13.6300	13.65000	12.9400	13.3700	+0.225%	276,498	+19.073%
2026-07-24	13.4300	13.48000	12.7500	13.3400	-0.299%	282,089	+19.340%
2026-07-23	14.0600	14.13000	13.3000	13.3800	-4.836%	273,832	+18.984%
2026-07-22	14.3100	14.70000	13.9050	14.0600	-0.495%	345,563	+13.229%
2026-07-21	14.3400	14.54500	14.1300	14.1300	+0.071%	166,216	+12.668%
2026-07-20	14.2600	14.46500	13.9800	14.1200	-0.912%	167,061	+12.748%
2026-07-17	14.0000	14.40000	13.7900	14.2500	+0.423%	226,797	+11.719%
2026-07-16	14.9700	14.97000	14.0900	14.1900	-6.398%	272,755	+12.192%
2026-07-15	15.3300	15.38000	14.7100	15.1600	-1.173%	280,178	+5.013%
2026-07-14	15.1400	15.59000	15.1400	15.3400	+3.719%	118,249	+3.781%
2026-07-13	14.8800	15.04000	14.6100	14.7900	-1.334%	193,311	+7.640%
2026-07-10	15.1500	15.24000	14.8300	14.9900	-1.056%	100,830	+6.204%
2026-07-09	14.8700	15.23000	14.8700	15.1500	+2.469%	157,811	+5.083%
2026-07-08	15.3500	15.36000	14.5200	14.7850	-6.246%	330,033	+7.677%
2026-07-07	16.5600	16.77000	15.6500	15.7700	-4.943%	250,299	+0.951%
2026-07-06	16.5500	16.97000	16.4900	16.5900	+0.606%	252,662	-4.039%
2026-07-02	16.2200	16.78000	16.1400	16.4900	+5.166%	307,954	-3.457%
2026-07-01	15.3100	16.16000	15.2800	15.6800	+2.283%	254,839	+1.531%
2026-06-30	14.9400	15.55000	14.7500	15.3300	+2.268%	225,552	+3.849%
2026-06-29	14.8200	15.05000	14.4300	14.9900	-0.531%	281,282	+6.204%
2026-06-26	14.4600	15.29000	14.4600	15.0700	+4.291%	585,722	+5.640%
2026-06-25	14.5200	14.66960	14.3200	14.4500	+0.208%	163,566	+10.173%
2026-06-24	14.9600	15.07500	14.0800	14.4200	-5.007%	350,695	+10.402%
2026-06-23	15.1000	15.79990	15.0300	15.1800	-3.065%	185,145	+4.875%
2026-06-22	15.6800	15.81000	15.3200	15.6600	-1.199%	177,205	+1.660%
2026-06-18	16.2400	16.53500	15.6500	15.8500	-1.858%	249,593	+0.442%
2026-06-17	16.0500	16.83000	16.0500	16.1500	+0.062%	282,885	-1.424%
2026-06-16	16.2800	16.36000	16.0000	16.1400	+0.124%	178,655	-1.363%
2026-06-15	16.0700	16.69990	16.0650	16.1200	+4.948%	283,744	-1.241%
2026-06-12	15.2800	15.71000	15.1850	15.3600	+0.854%	332,816	+3.646%
2026-06-11	14.5200	15.28500	14.4300	15.2300	+4.890%	400,655	+4.531%
2026-06-10	14.3500	14.97000	14.1800	14.5200	-1.693%	451,263	+9.642%
2026-06-09	14.2200	14.93000	13.4900	14.7700	+5.878%	429,968	+7.786%
2026-06-08	14.0000	14.25000	13.7700	13.9500	+1.381%	216,087	+14.122%
2026-06-05	15.5700	15.66000	13.7500	13.7600	-12.189%	473,245	+15.698%
2026-06-04	15.5000	16.02000	15.5000	15.6700	+1.687%	122,216	+1.595%
2026-06-03	15.6200	15.77000	15.2000	15.4100	-2.530%	142,377	+3.310%
2026-06-02	15.7800	16.20000	15.5000	15.8100	+0.063%	219,210	+0.696%
2026-06-01	15.9200	16.06500	15.2600	15.8000	-2.107%	258,487	+0.759%
2026-05-29	15.7100	16.41000	15.5200	16.1400	+2.934%	339,772	-1.363%
2026-05-28	15.2000	15.83380	14.9100	15.6800	+2.083%	107,197	+1.531%
2026-05-27	15.7000	15.79000	15.2300	15.3600	-4.120%	153,176	+3.646%
2026-05-26	15.8200	16.02000	15.6600	16.0200	+3.488%	125,719	-0.624%
2026-05-22	15.3200	15.73000	15.3000	15.4800	+1.575%	112,837	+2.842%
2026-05-21	15.4800	15.67000	15.1201	15.2400	-1.550%	144,821	+4.462%
2026-05-20	14.8200	15.70450	14.7550	15.4800	+5.020%	248,832	+2.842%
2026-05-19	15.2500	15.25000	14.7100	14.7400	-4.472%	209,713	+8.005%
2026-05-18	15.8900	16.03000	15.2700	15.4300	-2.895%	170,025	+3.176%
2026-05-15	16.5100	16.51000	15.5400	15.8900	-6.364%	189,900	+0.189%
2026-05-14	17.7000	17.70000	16.9400	16.9700	-4.233%	135,313	-6.187%
2026-05-13	17.6400	18.07250	17.2500	17.7200	+0.170%	153,555	-10.158%
2026-05-12	17.4500	17.84000	16.9700	17.6900	-0.506%	208,544	-10.006%
2026-05-11	17.1200	18.24000	17.1200	17.7800	+4.650%	257,551	-10.461%
2026-05-08	16.7800	17.15000	16.6700	16.9900	+2.411%	124,721	-6.298%
2026-05-07	17.3400	17.67000	16.5000	16.5900	-3.714%	207,127	-4.039%
2026-05-06	16.7200	17.51000	16.7200	17.2300	+7.486%	216,435	-7.603%
2026-05-05	16.1100	16.46000	16.0000	16.0300	+0.502%	118,556	-0.686%
2026-05-04	16.2300	16.55000	15.9000	15.9500	-3.098%	124,877	-0.188%
2026-05-01	16.5000	16.98000	16.1867	16.4600	+0.244%	159,023	-3.281%
2026-04-30	15.9300	16.66000	15.9300	16.4200	+3.401%	241,450	-3.045%
2026-04-29	16.0200	16.02000	15.1301	15.8800	-1.793%	298,873	+0.252%
2026-04-28	16.0000	16.32000	15.8000	16.1700	0.000%	179,030	-1.546%
2026-04-27	16.0400	16.44000	16.0000	16.1700	-0.185%	124,565	-1.546%
2026-04-24	16.2300	16.51000	16.0500	16.2000	-1.038%	134,388	-1.728%
2026-04-23	16.5100	16.79000	16.0251	16.3700	-2.035%	142,464	-2.749%
2026-04-22	16.5000	16.73000	16.2966	16.7100	+3.853%	158,197	-4.728%
2026-04-21	16.9100	17.15990	16.0600	16.0900	-5.906%	228,972	-1.057%
2026-04-20	17.2100	17.49000	16.9400	17.1000	-3.281%	169,448	-6.901%
2026-04-17	17.0500	17.89000	17.0500	17.6800	+5.426%	304,999	-9.955%
2026-04-16	16.9900	17.20000	16.7100	16.7700	-0.710%	229,881	-5.069%
2026-04-15	16.6000	17.26500	16.5500	16.8900	+2.054%	340,413	-5.743%
2026-04-14	15.7900	16.58000	15.7500	16.5500	+7.328%	362,971	-3.807%
2026-04-13	15.3300	15.61000	15.0500	15.4200	+3.144%	373,819	+3.243%
2026-04-10	14.8900	15.31000	14.8450	14.9500	+0.336%	202,520	+6.488%
2026-04-09	14.6900	15.01000	14.6900	14.9000	+1.017%	165,594	+6.846%
2026-04-08	14.9200	15.09500	14.0200	14.7500	+3.946%	397,275	+7.932%
2026-04-07	15.3800	15.38500	13.8900	14.1900	-7.977%	448,298	+12.192%
2026-04-06	15.8100	16.07470	15.4100	15.4200	-2.652%	287,269	+3.243%
2026-04-02	15.3800	16.28000	15.0500	15.8400	+0.253%	257,443	+0.505%
2026-04-01	15.6400	16.10000	15.5000	15.8000	+4.016%	295,017	+0.759%
2026-03-31	14.5300	15.42000	14.5200	15.1900	+8.500%	571,359	+4.806%
2026-03-30	14.3000	14.41000	13.8500	14.0000	-1.130%	263,961	+13.714%
2026-03-27	13.7700	14.27990	13.6000	14.1600	+2.832%	254,195	+12.429%
2026-03-26	13.9700	14.16000	13.5700	13.7700	-4.109%	208,635	+15.614%
2026-03-25	14.8300	14.98000	14.1112	14.3600	+0.490%	321,923	+10.864%
2026-03-24	14.2200	14.51000	13.8300	14.2900	-0.902%	262,276	+11.407%
2026-03-23	13.9900	14.53000	13.9001	14.4200	+2.197%	307,482	+10.402%
2026-03-20	14.7400	14.76000	14.0000	14.1100	-3.883%	905,057	+12.828%
2026-03-19	15.3000	15.30000	14.3900	14.6800	-4.675%	498,533	+8.447%
2026-03-18	16.3200	16.32000	15.4000	15.4000	-6.780%	350,640	+3.377%
2026-03-17	17.2700	17.57000	16.1500	16.5200	-5.112%	275,128	-3.632%
2026-03-16	16.9100	17.85910	16.8500	17.4100	+4.127%	385,244	-8.558%
2026-03-13	17.6700	17.72000	16.5401	16.7200	-5.750%	262,086	-4.785%
2026-03-12	17.7850	18.10000	17.3500	17.7400	-1.608%	200,587	-10.259%
2026-03-11	17.7200	18.03000	17.2000	18.0300	+0.502%	142,283	-11.703%
2026-03-10	17.8000	18.49990	17.7400	17.9400	+2.106%	188,985	-11.260%
2026-03-09	17.0100	17.81000	16.3000	17.5700	+0.457%	183,837	-9.391%
2026-03-06	17.7000	18.00000	17.2100	17.4900	-3.210%	277,804	-8.977%
2026-03-05	18.4000	18.51000	17.6960	18.0700	-3.421%	214,195	-11.898%
2026-03-04	19.1500	19.40990	18.5076	18.7100	-0.690%	149,405	-14.912%
2026-03-03	19.2570	19.48500	18.2400	18.8400	-7.556%	299,952	-15.499%
2026-03-02	21.9900	22.03000	19.8600	20.3800	-6.083%	466,010	-21.884%
2026-02-27	19.9500	21.74000	19.6800	21.7000	+11.454%	658,208	-26.636%
2026-02-26	18.5100	19.84500	18.2400	19.4700	+5.186%	439,711	-18.233%
2026-02-25	18.2700	18.84000	18.0500	18.5100	+3.120%	298,510	-13.992%
2026-02-24	18.1000	18.20000	17.5000	17.9500	-3.025%	306,419	-11.309%
2026-02-23	17.9300	19.25000	17.8000	18.5100	+3.989%	381,454	-13.992%
2026-02-20	17.2200	17.84000	16.9800	17.8000	+2.771%	257,714	-10.562%
2026-02-19	16.2000	17.41450	16.1028	17.3200	+6.914%	336,504	-8.083%
2026-02-18	16.3500	16.61500	16.0500	16.2000	+0.746%	249,495	-1.728%
2026-02-17	15.7700	16.13000	15.1500	16.0800	-0.433%	250,655	-0.995%
2026-02-13	15.8100	16.41000	15.7500	16.1500	+3.459%	242,077	-1.424%
2026-02-12	17.0000	17.00000	15.5600	15.6100	-8.607%	295,075	+1.986%
2026-02-11	17.7500	17.85000	16.7100	17.0800	-1.329%	225,989	-6.792%
2026-02-10	17.5300	17.72000	17.2700	17.3100	-1.648%	184,734	-8.030%
2026-02-09	17.1700	17.75000	17.0000	17.6000	+3.529%	284,395	-9.545%
2026-02-06	16.5000	17.05000	16.3000	17.0000	+5.459%	355,331	-6.353%
2026-02-05	16.5300	17.06000	15.9100	16.1200	-7.250%	707,443	-1.241%
2026-02-04	18.0700	18.07000	16.9000	17.3800	-1.752%	296,863	-8.400%
2026-02-03	17.8300	18.00000	17.0000	17.6900	+4.120%	392,046	-10.006%
2026-02-02	17.5000	17.87000	16.8800	16.9900	-2.018%	452,352	-6.298%
2026-01-30	19.0000	19.25000	17.2050	17.3400	-12.952%	753,691	-8.189%
2026-01-29	20.3600	20.49990	19.3001	19.9200	-1.678%	401,554	-20.080%
2026-01-28	21.8700	22.35000	19.7300	20.2600	-6.073%	572,906	-21.422%
2026-01-27	21.4900	21.91000	20.7400	21.5700	+0.419%	302,643	-26.194%
2026-01-26	23.6700	23.75000	21.1800	21.4800	-4.956%	808,675	-25.885%
2026-01-23	20.9900	22.82000	20.8400	22.6000	+9.762%	669,789	-29.558%
2026-01-22	19.2200	20.87000	19.2200	20.5900	+7.017%	519,123	-22.681%
2026-01-21	20.5000	20.57000	19.0100	19.2400	-4.421%	365,208	-17.256%
2026-01-20	19.8300	20.72000	19.8100	20.1300	+2.914%	387,687	-20.914%
2026-01-16	19.9000	19.90000	18.9100	19.5600	-2.444%	242,077	-18.609%
2026-01-15	20.1000	20.60000	19.7100	20.0500	-1.037%	191,869	-20.599%
2026-01-14	19.7300	20.31000	19.3000	20.2600	+2.738%	323,739	-21.422%
2026-01-13	20.4800	20.49000	19.5000	19.7200	-2.713%	286,312	-19.270%
2026-01-12	20.0600	20.58000	20.0600	20.2700	+3.155%	280,732	-21.460%
2026-01-09	20.8200	20.91000	19.6400	19.6500	-4.981%	277,956	-18.982%
2026-01-08	20.0000	20.94000	19.5100	20.6800	+2.174%	318,500	-23.017%
2026-01-07	19.7900	20.41000	19.3800	20.2400	+2.171%	390,084	-21.344%
2026-01-06	19.2100	20.11000	18.7600	19.8100	+4.649%	449,052	-19.637%
2026-01-05	19.0550	19.70990	18.8000	18.9300	+2.435%	368,102	-15.901%
2026-01-02	19.6400	19.82300	18.2400	18.4800	-4.791%	387,374	-13.853%
2025-12-31	19.5000	19.92250	19.1450	19.4100	-1.070%	383,819	-17.980%
2025-12-30	20.6100	20.89450	19.2700	19.6200	-3.159%	391,051	-18.858%
2025-12-29	21.8100	21.81000	19.9000	20.2600	-10.115%	557,108	-21.422%
2025-12-26	22.6500	23.13000	21.8900	22.5400	+0.312%	336,380	-29.370%
2025-12-24	21.9500	22.58000	21.3317	22.4700	+3.740%	302,375	-29.150%
2025-12-23	19.3000	23.44000	19.1000	21.6600	+5.350%	1,336,997	-26.500%
2025-12-22	19.4250	20.66000	19.2500	20.5600	+8.956%	552,636	-22.568%
2025-12-19	17.0000	18.95000	17.0000	18.8700	+11.922%	534,590	-15.633%
2025-12-18	17.0100	17.25000	16.7850	16.8600	-0.531%	185,428	-5.575%
2025-12-17	17.2600	18.00000	16.8900	16.9500	-1.281%	254,335	-6.077%
2025-12-16	16.9800	17.54000	16.9800	17.1700	+1.538%	198,900	-7.280%
2025-12-15	17.8000	17.96000	16.6994	16.9100	-2.983%	276,665	-5.855%
2025-12-12	17.3400	18.07500	16.9700	17.4300	+2.953%	407,294	-8.663%
2025-12-11	16.5100	17.06500	16.2100	16.9300	-0.265%	289,023	-5.966%
2025-12-10	17.2700	17.48000	16.6400	16.9750	-0.731%	342,522	-6.215%
2025-12-09	16.7300	17.27000	16.7200	17.1000	+2.764%	269,147	-6.901%
2025-12-08	16.7000	16.89660	16.4600	16.6400	-0.180%	184,581	-4.327%
2025-12-05	17.2500	17.44000	16.4500	16.6700	-3.081%	173,878	-4.499%
2025-12-04	17.2700	17.45000	17.0200	17.2000	-0.865%	148,306	-7.442%
2025-12-03	16.8500	17.35000	16.6300	17.3500	+3.335%	228,292	-8.242%
2025-12-02	16.7800	17.02000	16.4650	16.7900	-0.415%	139,498	-5.182%
2025-12-01	17.3300	17.43500	16.8400	16.8600	-2.317%	156,881	-5.575%
2025-11-28	16.4800	17.44000	16.2600	17.2600	+5.180%	224,839	-7.764%
2025-11-26	16.0000	16.44000	15.9400	16.4100	+3.664%	186,264	-2.986%
2025-11-25	15.7000	15.97000	15.3800	15.8300	+0.700%	167,360	+0.569%
2025-11-24	14.6700	15.78000	14.6501	15.7200	+6.360%	168,091	+1.272%
2025-11-21	14.5000	14.92000	14.2200	14.7800	+1.581%	210,131	+7.713%
2025-11-20	15.3400	15.66000	14.5300	14.5500	-6.008%	258,681	+9.416%
2025-11-19	15.7700	15.94000	15.2200	15.4800	0.000%	180,384	+2.842%
2025-11-18	14.9200	15.64520	14.8122	15.4800	+4.665%	264,864	+2.842%
2025-11-17	14.7500	15.05000	14.5200	14.7900	-0.672%	152,639	+7.640%
2025-11-14	14.6100	15.07000	14.5200	14.8900	-1.846%	149,117	+6.917%
2025-11-13	15.9700	15.99990	15.0800	15.1700	-4.048%	223,840	+4.944%
2025-11-12	15.6600	16.01000	15.5100	15.8100	+2.796%	245,378	+0.696%
2025-11-11	15.9000	15.90000	15.0200	15.3800	-1.662%	162,499	+3.511%
2025-11-10	15.6700	16.02500	15.5100	15.6400	+2.356%	268,295	+1.790%
2025-11-07	14.6500	15.31000	14.5700	15.2800	+4.586%	220,571	+4.188%
2025-11-06	14.9600	15.17000	14.5700	14.6100	-1.083%	148,128	+8.966%
2025-11-05	14.8500	14.85000	14.4300	14.7700	+0.408%	226,351	+7.786%
2025-11-04	14.9800	15.10000	14.6750	14.7100	-3.982%	243,613	+8.226%
2025-11-03	15.3100	15.42000	15.0000	15.3200	0.000%	247,381	+3.916%
2025-10-31	15.4200	15.62000	14.8501	15.3200	-1.542%	255,109	+3.916%
2025-10-30	15.3700	15.82000	15.3600	15.5600	+1.236%	187,224	+2.314%
2025-10-29	15.9800	15.99990	15.1200	15.3700	-0.711%	300,497	+3.578%
2025-10-28	15.5800	15.79000	15.2410	15.4800	-2.457%	273,837	+2.842%
2025-10-27	16.3300	16.50990	15.4000	15.8700	-5.027%	494,735	+0.315%
2025-10-24	17.3000	17.42990	16.5500	16.7100	-2.736%	305,367	-4.728%
2025-10-23	18.1800	18.26000	17.1400	17.1800	-4.236%	327,710	-7.334%
2025-10-22	17.1000	18.02000	17.1000	17.9400	+2.749%	328,067	-11.260%
2025-10-21	18.1500	18.30000	16.9500	17.4600	-8.202%	551,693	-8.820%
2025-10-20	18.0000	19.06900	17.7650	19.0200	+7.884%	580,377	-16.299%
2025-10-17	17.6000	17.73730	16.6700	17.6300	-1.398%	495,420	-9.699%
2025-10-16	18.3000	18.33500	17.5200	17.8800	-3.037%	471,762	-10.962%
2025-10-15	18.9300	19.05000	17.7000	18.4400	-2.071%	412,267	-13.666%
2025-10-14	18.0000	18.98000	17.9000	18.8300	+3.575%	390,918	-15.454%
2025-10-13	18.3600	18.82000	17.7900	18.1800	+3.295%	385,362	-12.431%
2025-10-10	17.3000	18.29990	17.2800	17.6000	+1.852%	395,452	-9.545%
2025-10-09	18.7000	18.70000	17.1500	17.2800	-7.147%	568,787	-7.870%
2025-10-08	18.5200	19.20000	18.1500	18.6100	+1.583%	548,639	-14.455%
2025-10-07	18.5200	18.97440	18.1000	18.3200	+0.274%	389,972	-13.100%
2025-10-06	18.3100	18.72990	18.0200	18.2700	+2.010%	470,379	-12.863%
2025-10-03	16.5500	18.19990	16.5000	17.9100	+8.283%	557,239	-11.111%
2025-10-02	17.1000	17.18100	16.0800	16.5400	-2.763%	347,351	-3.748%
2025-10-01	16.7000	17.17000	16.6142	17.0100	+3.216%	403,768	-6.408%
2025-09-30	15.6300	16.53000	15.5000	16.4800	+4.172%	262,501	-3.398%
2025-09-29	16.5000	16.59000	15.7900	15.8200	-2.526%	314,351	+0.632%
2025-09-26	15.6200	16.49000	15.5592	16.2300	+4.038%	344,823	-1.910%
2025-09-25	15.4400	15.80450	15.2720	15.6000	+3.175%	328,084	+2.051%
2025-09-24	15.9700	16.07000	15.0900	15.1200	-5.322%	396,193	+5.291%
2025-09-23	16.3700	16.71000	15.9100	15.9700	-2.205%	332,012	-0.313%
2025-09-22	16.2100	16.57000	15.8301	16.3300	+2.511%	553,542	-2.511%
2025-09-19	15.7900	16.16820	15.7500	15.9300	+0.695%	550,872	-0.063%
2025-09-18	15.2600	15.83000	14.9200	15.8200	+5.396%	343,578	+0.632%
2025-09-17	14.8150	15.70000	14.7600	15.0100	+0.806%	331,071	+6.063%
2025-09-16	15.2300	15.58000	14.5500	14.8900	-1.651%	275,377	+6.917%
2025-09-15	15.9000	16.05530	15.0900	15.1400	-4.298%	405,876	+5.152%
2025-09-12	15.4600	16.36000	15.4000	15.8200	+4.011%	509,802	+0.632%
2025-09-11	14.1600	15.61000	14.0900	15.2100	+7.796%	686,726	+4.668%
2025-09-10	13.0000	14.13810	13.0000	14.1100	+9.720%	469,319	+12.828%
2025-09-09	13.0000	13.00000	12.4700	12.8600	+0.626%	203,682	+23.795%
2025-09-08	12.8300	13.19000	12.6750	12.7800	+2.486%	250,904	+24.570%
2025-09-05	12.5200	12.76000	12.3900	12.4700	+1.300%	224,366	+27.666%
2025-09-04	12.9600	13.09000	12.2500	12.3100	-5.959%	259,151	+29.326%
2025-09-03	13.7200	13.79000	12.9600	13.0900	-3.679%	215,597	+21.620%
2025-09-02	13.1700	13.66000	12.9338	13.5900	+3.503%	318,696	+17.145%
2025-08-29	13.1000	13.32380	12.8700	13.1300	+0.613%	232,650	+21.249%
2025-08-28	13.3300	13.49000	12.9116	13.0500	-2.174%	153,420	+21.992%
2025-08-27	13.1300	13.59990	12.9500	13.3400	+1.599%	443,973	+19.340%
2025-08-26	12.1900	13.15000	12.1850	13.1300	+9.417%	403,526	+21.249%
2025-08-25	12.2400	12.38160	11.9100	12.0000	-1.881%	120,798	+32.667%
2025-08-22	11.4600	12.60000	11.3800	12.2300	+5.431%	442,447	+30.172%
2025-08-21	10.8900	11.92000	10.7100	11.6000	+6.520%	593,228	+37.241%
2025-08-20	10.5000	10.94000	10.3300	10.8900	+4.611%	313,293	+46.189%
2025-08-19	11.2200	11.24000	10.3200	10.4100	-7.219%	267,054	+52.930%
2025-08-18	11.4000	11.45000	11.0500	11.2200	-1.058%	169,590	+41.889%
2025-08-15	11.6000	11.60000	11.2995	11.3400	-2.828%	114,559	+40.388%
2025-08-14	11.8200	12.07000	11.6004	11.6700	-1.933%	121,705	+36.418%
2025-08-13	12.3300	12.33000	11.8800	11.9000	-4.494%	225,362	+33.782%
2025-08-12	12.4000	12.66350	12.1800	12.4600	+1.383%	339,507	+27.769%
2025-08-11	12.0700	12.43000	11.8000	12.2900	+2.246%	225,032	+29.536%
2025-08-08	11.8700	12.40000	11.8301	12.0200	+2.560%	264,959	+32.446%
2025-08-07	11.8000	12.05000	11.4609	11.7200	+0.257%	260,320	+35.836%
2025-08-06	11.2000	11.76000	11.1801	11.6900	+4.375%	198,378	+36.185%
2025-08-05	11.2500	11.44000	10.6000	11.2000	-0.444%	272,282	+42.143%
2025-08-04	10.6300	11.27000	10.5766	11.2500	+8.486%	290,772	+41.511%
2025-08-01	10.2600	10.52000	10.0900	10.3700	+1.468%	236,761	+53.520%
2025-07-31	10.3700	10.44000	10.1300	10.2200	-1.446%	223,205	+55.773%
2025-07-30	10.9200	11.10870	10.1600	10.3700	-7.162%	452,777	+53.520%
2025-07-29	11.1100	11.35000	10.9200	11.1700	+0.540%	164,764	+42.525%
2025-07-28	11.4000	11.40000	10.7000	11.1100	-3.475%	312,045	+43.294%
2025-07-25	11.2500	11.63670	11.0645	11.5100	+2.220%	231,428	+38.315%
2025-07-24	11.1000	11.40000	10.7520	11.2600	+0.446%	201,820	+41.385%
2025-07-23	11.4500	11.56000	11.0500	11.2100	-2.182%	134,866	+42.016%
2025-07-22	11.6700	11.70000	11.4000	11.4600	-1.292%	217,760	+38.918%
2025-07-21	11.2600	11.75000	11.2600	11.6100	+3.753%	253,957	+37.123%
2025-07-18	11.4500	11.46740	11.1502	11.1900	-0.622%	163,753	+42.270%
2025-07-17	11.1000	11.28000	10.9008	11.2600	+0.716%	253,249	+41.385%
2025-07-16	11.4700	11.47000	11.0050	11.1800	-2.443%	277,101	+42.397%
2025-07-15	12.1000	12.16320	11.2900	11.4600	-5.289%	419,943	+38.918%
2025-07-14	12.2900	12.66000	12.0000	12.1000	-1.224%	306,263	+31.570%
2025-07-11	12.3000	12.57000	12.1100	12.2500	+0.245%	277,769	+29.959%
2025-07-10	12.2400	12.45000	12.0500	12.2200	+0.742%	225,444	+30.278%
2025-07-09	12.2700	12.27000	11.9200	12.1300	-1.141%	240,702	+31.245%
2025-07-08	12.9000	12.90000	11.8100	12.2700	-4.290%	540,367	+29.747%
2025-07-07	12.5700	12.90000	11.9500	12.8200	+1.104%	277,682	+24.181%
2025-07-03	12.6800	12.85000	12.4400	12.6800	-1.246%	158,955	+25.552%
2025-07-02	12.6450	13.20000	12.5000	12.8400	+2.967%	386,359	+23.988%
2025-07-01	12.3400	12.62990	12.0000	12.4700	+2.213%	392,871	+27.666%
2025-06-30	12.1700	12.40000	11.9057	12.2000	+0.164%	461,069	+30.492%
2025-06-27	12.7800	12.79000	11.9329	12.1800	-6.236%	1,992,925	+30.706%
2025-06-26	12.5600	13.15000	12.5001	12.9900	+4.170%	340,782	+22.556%
2025-06-25	12.7350	12.93530	12.3200	12.4700	-2.730%	177,816	+27.666%
2025-06-24	12.0500	12.90000	11.6200	12.8200	+4.143%	298,894	+24.181%
2025-06-23	12.2100	12.55560	11.9900	12.3100	+0.819%	252,920	+29.326%
2025-06-20	12.1400	12.39000	11.8600	12.2100	+0.164%	341,597	+30.385%
2025-06-18	12.0000	12.61300	11.9015	12.1900	+1.499%	237,406	+30.599%
2025-06-17	12.7500	12.92400	12.0000	12.0100	-5.878%	431,596	+32.556%
2025-06-16	13.3600	13.50000	12.7000	12.7600	-4.634%	407,846	+24.765%
2025-06-13	13.2500	14.08990	13.1300	13.3800	+1.364%	359,042	+18.984%
2025-06-12	13.6100	13.70870	13.0500	13.2000	-2.077%	282,757	+20.606%
2025-06-11	13.1200	13.73220	13.1200	13.4800	+2.432%	369,775	+18.101%
2025-06-10	13.6300	14.05000	13.0900	13.1600	-2.950%	406,012	+20.973%
2025-06-09	14.0800	14.08000	12.8084	13.5600	-3.898%	759,159	+17.404%
2025-06-06	13.8700	14.39000	13.3800	14.1100	+3.219%	614,264	+12.828%
2025-06-05	13.7300	14.11000	13.5500	13.6700	+1.485%	590,861	+16.459%
2025-06-04	12.9900	13.58910	12.5000	13.4700	+6.230%	609,883	+18.189%
2025-06-03	12.5500	12.77000	12.1950	12.6800	-0.393%	461,816	+25.552%
2025-06-02	12.0500	13.23000	11.9300	12.7300	+10.026%	754,428	+25.059%
2025-05-30	10.9800	11.59990	10.8750	11.5700	+4.801%	281,878	+37.597%
2025-05-29	11.4200	11.42000	10.9200	11.0400	-3.412%	201,839	+44.203%
2025-05-28	10.8800	11.44000	10.8800	11.4300	+5.443%	273,369	+39.283%
2025-05-27	10.7400	11.05000	10.7001	10.8400	+0.557%	176,647	+46.863%
2025-05-23	10.7200	10.92000	10.4800	10.7800	+3.257%	229,118	+47.681%
2025-05-22	10.8100	10.81000	10.4001	10.4400	-3.064%	148,719	+52.490%
2025-05-21	10.8500	11.25000	10.7000	10.7700	-0.093%	158,285	+47.818%
2025-05-20	10.7800	10.92000	10.6600	10.7800	0.000%	162,464	+47.681%
2025-05-19	10.4800	10.95000	10.4201	10.7800	+5.068%	284,689	+47.681%
2025-05-16	10.1500	10.36000	10.1500	10.2600	-0.485%	142,494	+55.166%
2025-05-15	10.3900	10.51000	10.1300	10.3100	-1.151%	185,694	+54.413%
2025-05-14	10.2700	10.55000	9.7500	10.4300	+1.066%	431,239	+52.637%
2025-05-13	10.4600	10.52420	10.0500	10.3200	+0.194%	274,082	+54.264%
2025-05-12	11.5500	11.55000	10.1200	10.3000	-13.952%	799,280	+54.563%
2025-05-09	10.7900	12.00000	10.7900	11.9700	+12.289%	457,735	+32.999%
2025-05-08	10.5600	10.98000	10.4900	10.6600	+1.043%	249,248	+49.343%
2025-05-07	10.4800	11.14030	10.2500	10.5500	-0.472%	406,444	+50.900%
2025-05-06	9.9100	10.65000	9.7800	10.6000	+9.278%	1,198,775	+50.189%
2025-05-05	10.2500	10.59120	9.5600	9.7000	-2.903%	735,633	+64.124%
2025-05-02	10.3700	10.56850	9.9400	9.9900	-2.441%	273,271	+59.359%
2025-05-01	10.7700	10.85000	10.0300	10.2400	-6.655%	252,813	+55.469%
2025-04-30	10.1500	11.16000	10.0100	10.9700	+5.430%	519,198	+45.123%
2025-04-29	10.3000	10.47000	9.8000	10.4050	+0.824%	397,653	+53.003%
2025-04-28	9.6200	10.34000	9.6000	10.3200	+7.054%	413,473	+54.264%
2025-04-25	9.6600	9.80000	9.3800	9.6400	-3.018%	205,993	+65.145%
2025-04-24	9.6300	10.12500	9.4510	9.9400	+4.302%	227,604	+60.161%
2025-04-23	9.2350	9.54000	9.0300	9.5300	-0.626%	458,404	+67.051%
2025-04-22	9.8500	10.04000	9.5000	9.5900	-2.043%	221,219	+66.006%
2025-04-21	10.2000	10.31000	9.5600	9.7900	-1.904%	297,979	+62.615%
2025-04-17	10.4700	10.48000	9.9200	9.9800	-4.038%	258,707	+59.519%
2025-04-16	10.3300	10.98000	10.2000	10.4000	+4.104%	447,618	+53.077%
2025-04-15	10.3300	10.46860	9.7700	9.9900	-0.991%	235,179	+59.359%
2025-04-14	10.5900	10.83970	9.9200	10.0900	-5.877%	416,519	+57.780%
2025-04-11	10.4700	11.01000	10.1900	10.7200	+6.986%	687,905	+48.507%
2025-04-10	8.6600	10.15000	8.6600	10.0200	+16.783%	554,377	+58.882%
2025-04-09	8.0800	8.74000	8.0498	8.5800	+8.470%	274,256	+85.548%
2025-04-08	8.5000	8.64500	7.8000	7.9100	-2.826%	274,819	+101.264%
2025-04-07	7.5450	8.36990	7.3800	8.1400	+1.496%	347,763	+95.577%
2025-04-04	8.5400	8.66150	7.8300	8.0200	-11.381%	421,384	+98.504%
2025-04-03	9.0400	9.31450	8.9000	9.0500	-4.233%	291,764	+75.912%
2025-04-02	9.1000	9.62000	9.0400	9.4500	+3.618%	315,920	+68.466%
2025-04-01	9.0300	9.20000	8.8800	9.1200	+0.330%	201,537	+74.561%
2025-03-31	9.3200	9.32000	8.7100	9.0900	-3.708%	344,752	+75.138%
2025-03-28	9.6500	10.08000	9.2500	9.4400	-1.667%	274,700	+68.644%
2025-03-27	9.6900	9.97000	9.4300	9.6000	-1.031%	236,379	+65.833%
2025-03-26	9.9500	10.20500	9.3500	9.7000	-2.513%	295,796	+64.124%
2025-03-25	10.2700	10.66000	9.9200	9.9500	-3.116%	285,239	+60.000%
2025-03-24	10.4400	10.44000	9.6700	10.2700	-0.869%	528,898	+55.015%
2025-03-21	11.6500	11.73000	10.2500	10.3600	-9.913%	675,555	+53.668%
2025-03-20	10.4200	11.75000	10.2500	11.5000	+11.650%	923,485	+38.435%
2025-03-19	9.8000	10.44000	9.4300	10.3000	+4.675%	368,263	+54.563%
2025-03-18	9.5600	10.19000	9.2500	9.8400	+3.907%	495,835	+61.789%
2025-03-17	9.0500	9.59000	9.0000	9.4700	+5.339%	365,013	+68.110%
2025-03-14	9.0000	9.23000	8.6800	8.9900	+1.582%	284,644	+77.086%
2025-03-13	8.6600	8.98990	8.5000	8.8500	+2.312%	226,869	+79.887%
2025-03-12	8.6400	8.85000	8.4600	8.6500	+0.232%	142,560	+84.046%
2025-03-11	8.4700	8.84000	8.3000	8.6300	+4.606%	194,382	+84.473%