Dark

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

At Close

Jul 10, 2026 3:59:36 PM EDT

14.98USD-1.089%(-0.17)100,830

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 13, 2026 8:51:30 AM EDT

15.07USD+0.532%(+0.08)200

After-hours

Jul 10, 2026 4:40:30 PM EDT

15.00USD+0.100%(+0.02)1,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	15.1500	15.24000	14.8300	14.9900	-1.056%	100,830	0.000%
2026-07-09	14.8700	15.23000	14.8700	15.1500	+2.469%	157,811	-1.056%
2026-07-08	15.3500	15.36000	14.5200	14.7850	-6.246%	330,033	+1.387%
2026-07-07	16.5600	16.77000	15.6500	15.7700	-4.943%	250,299	-4.946%
2026-07-06	16.5500	16.97000	16.4900	16.5900	+0.606%	252,662	-9.644%
2026-07-02	16.2200	16.78000	16.1400	16.4900	+5.166%	307,954	-9.096%
2026-07-01	15.3100	16.16000	15.2800	15.6800	+2.283%	254,839	-4.401%
2026-06-30	14.9400	15.55000	14.7500	15.3300	+2.268%	225,552	-2.218%
2026-06-29	14.8200	15.05000	14.4300	14.9900	-0.531%	281,282	0.000%
2026-06-26	14.4600	15.29000	14.4600	15.0700	+4.291%	585,722	-0.531%
2026-06-25	14.5200	14.66960	14.3200	14.4500	+0.208%	163,566	+3.737%
2026-06-24	14.9600	15.07500	14.0800	14.4200	-5.007%	350,695	+3.953%
2026-06-23	15.1000	15.79990	15.0300	15.1800	-3.065%	185,145	-1.252%
2026-06-22	15.6800	15.81000	15.3200	15.6600	-1.199%	177,205	-4.278%
2026-06-18	16.2400	16.53500	15.6500	15.8500	-1.858%	249,593	-5.426%
2026-06-17	16.0500	16.83000	16.0500	16.1500	+0.062%	282,885	-7.183%
2026-06-16	16.2800	16.36000	16.0000	16.1400	+0.124%	178,655	-7.125%
2026-06-15	16.0700	16.69990	16.0650	16.1200	+4.948%	283,744	-7.010%
2026-06-12	15.2800	15.71000	15.1850	15.3600	+0.854%	332,816	-2.409%
2026-06-11	14.5200	15.28500	14.4300	15.2300	+4.890%	400,655	-1.576%
2026-06-10	14.3500	14.97000	14.1800	14.5200	-1.693%	451,263	+3.237%
2026-06-09	14.2200	14.93000	13.4900	14.7700	+5.878%	429,968	+1.490%
2026-06-08	14.0000	14.25000	13.7700	13.9500	+1.381%	216,087	+7.455%
2026-06-05	15.5700	15.66000	13.7500	13.7600	-12.189%	473,245	+8.939%
2026-06-04	15.5000	16.02000	15.5000	15.6700	+1.687%	122,216	-4.340%
2026-06-03	15.6200	15.77000	15.2000	15.4100	-2.530%	142,377	-2.726%
2026-06-02	15.7800	16.20000	15.5000	15.8100	+0.063%	219,210	-5.187%
2026-06-01	15.9200	16.06500	15.2600	15.8000	-2.107%	258,487	-5.127%
2026-05-29	15.7100	16.41000	15.5200	16.1400	+2.934%	339,772	-7.125%
2026-05-28	15.2000	15.83380	14.9100	15.6800	+2.083%	107,197	-4.401%
2026-05-27	15.7000	15.79000	15.2300	15.3600	-4.120%	153,176	-2.409%
2026-05-26	15.8200	16.02000	15.6600	16.0200	+3.488%	125,719	-6.429%
2026-05-22	15.3200	15.73000	15.3000	15.4800	+1.575%	112,837	-3.165%
2026-05-21	15.4800	15.67000	15.1201	15.2400	-1.550%	144,821	-1.640%
2026-05-20	14.8200	15.70450	14.7550	15.4800	+5.020%	248,832	-3.165%
2026-05-19	15.2500	15.25000	14.7100	14.7400	-4.472%	209,713	+1.696%
2026-05-18	15.8900	16.03000	15.2700	15.4300	-2.895%	170,025	-2.852%
2026-05-15	16.5100	16.51000	15.5400	15.8900	-6.364%	189,900	-5.664%
2026-05-14	17.7000	17.70000	16.9400	16.9700	-4.233%	135,313	-11.668%
2026-05-13	17.6400	18.07250	17.2500	17.7200	+0.170%	153,555	-15.406%
2026-05-12	17.4500	17.84000	16.9700	17.6900	-0.506%	208,544	-15.263%
2026-05-11	17.1200	18.24000	17.1200	17.7800	+4.650%	257,551	-15.692%
2026-05-08	16.7800	17.15000	16.6700	16.9900	+2.411%	124,721	-11.772%
2026-05-07	17.3400	17.67000	16.5000	16.5900	-3.714%	207,127	-9.644%
2026-05-06	16.7200	17.51000	16.7200	17.2300	+7.486%	216,435	-13.001%
2026-05-05	16.1100	16.46000	16.0000	16.0300	+0.502%	118,556	-6.488%
2026-05-04	16.2300	16.55000	15.9000	15.9500	-3.098%	124,877	-6.019%
2026-05-01	16.5000	16.98000	16.1867	16.4600	+0.244%	159,023	-8.931%
2026-04-30	15.9300	16.66000	15.9300	16.4200	+3.401%	241,450	-8.709%
2026-04-29	16.0200	16.02000	15.1301	15.8800	-1.793%	298,873	-5.605%
2026-04-28	16.0000	16.32000	15.8000	16.1700	0.000%	179,030	-7.297%
2026-04-27	16.0400	16.44000	16.0000	16.1700	-0.185%	124,565	-7.297%
2026-04-24	16.2300	16.51000	16.0500	16.2000	-1.038%	134,388	-7.469%
2026-04-23	16.5100	16.79000	16.0251	16.3700	-2.035%	142,464	-8.430%
2026-04-22	16.5000	16.73000	16.2966	16.7100	+3.853%	158,197	-10.293%
2026-04-21	16.9100	17.15990	16.0600	16.0900	-5.906%	228,972	-6.837%
2026-04-20	17.2100	17.49000	16.9400	17.1000	-3.281%	169,448	-12.339%
2026-04-17	17.0500	17.89000	17.0500	17.6800	+5.426%	304,999	-15.215%
2026-04-16	16.9900	17.20000	16.7100	16.7700	-0.710%	229,881	-10.614%
2026-04-15	16.6000	17.26500	16.5500	16.8900	+2.054%	340,413	-11.249%
2026-04-14	15.7900	16.58000	15.7500	16.5500	+7.328%	362,971	-9.426%
2026-04-13	15.3300	15.61000	15.0500	15.4200	+3.144%	373,819	-2.789%
2026-04-10	14.8900	15.31000	14.8450	14.9500	+0.336%	202,520	+0.268%
2026-04-09	14.6900	15.01000	14.6900	14.9000	+1.017%	165,594	+0.604%
2026-04-08	14.9200	15.09500	14.0200	14.7500	+3.946%	397,275	+1.627%
2026-04-07	15.3800	15.38500	13.8900	14.1900	-7.977%	448,298	+5.638%
2026-04-06	15.8100	16.07470	15.4100	15.4200	-2.652%	287,269	-2.789%
2026-04-02	15.3800	16.28000	15.0500	15.8400	+0.253%	257,443	-5.366%
2026-04-01	15.6400	16.10000	15.5000	15.8000	+4.016%	295,017	-5.127%
2026-03-31	14.5300	15.42000	14.5200	15.1900	+8.500%	571,359	-1.317%
2026-03-30	14.3000	14.41000	13.8500	14.0000	-1.130%	263,961	+7.071%
2026-03-27	13.7700	14.27990	13.6000	14.1600	+2.832%	254,195	+5.862%
2026-03-26	13.9700	14.16000	13.5700	13.7700	-4.109%	208,635	+8.860%
2026-03-25	14.8300	14.98000	14.1112	14.3600	+0.490%	321,923	+4.387%
2026-03-24	14.2200	14.51000	13.8300	14.2900	-0.902%	262,276	+4.899%
2026-03-23	13.9900	14.53000	13.9001	14.4200	+2.197%	307,482	+3.953%
2026-03-20	14.7400	14.76000	14.0000	14.1100	-3.883%	905,057	+6.237%
2026-03-19	15.3000	15.30000	14.3900	14.6800	-4.675%	498,533	+2.112%
2026-03-18	16.3200	16.32000	15.4000	15.4000	-6.780%	350,640	-2.662%
2026-03-17	17.2700	17.57000	16.1500	16.5200	-5.112%	275,128	-9.262%
2026-03-16	16.9100	17.85910	16.8500	17.4100	+4.127%	385,244	-13.900%
2026-03-13	17.6700	17.72000	16.5401	16.7200	-5.750%	262,086	-10.347%
2026-03-12	17.7850	18.10000	17.3500	17.7400	-1.608%	200,587	-15.502%
2026-03-11	17.7200	18.03000	17.2000	18.0300	+0.502%	142,283	-16.861%
2026-03-10	17.8000	18.49990	17.7400	17.9400	+2.106%	188,985	-16.444%
2026-03-09	17.0100	17.81000	16.3000	17.5700	+0.457%	183,837	-14.684%
2026-03-06	17.7000	18.00000	17.2100	17.4900	-3.210%	277,804	-14.294%
2026-03-05	18.4000	18.51000	17.6960	18.0700	-3.421%	214,195	-17.045%
2026-03-04	19.1500	19.40990	18.5076	18.7100	-0.690%	149,405	-19.882%
2026-03-03	19.2570	19.48500	18.2400	18.8400	-7.556%	299,952	-20.435%
2026-03-02	21.9900	22.03000	19.8600	20.3800	-6.083%	466,010	-26.447%
2026-02-27	19.9500	21.74000	19.6800	21.7000	+11.454%	658,208	-30.922%
2026-02-26	18.5100	19.84500	18.2400	19.4700	+5.186%	439,711	-23.010%
2026-02-25	18.2700	18.84000	18.0500	18.5100	+3.120%	298,510	-19.017%
2026-02-24	18.1000	18.20000	17.5000	17.9500	-3.025%	306,419	-16.490%
2026-02-23	17.9300	19.25000	17.8000	18.5100	+3.989%	381,454	-19.017%
2026-02-20	17.2200	17.84000	16.9800	17.8000	+2.771%	257,714	-15.787%
2026-02-19	16.2000	17.41450	16.1028	17.3200	+6.914%	336,504	-13.453%
2026-02-18	16.3500	16.61500	16.0500	16.2000	+0.746%	249,495	-7.469%
2026-02-17	15.7700	16.13000	15.1500	16.0800	-0.433%	250,655	-6.779%
2026-02-13	15.8100	16.41000	15.7500	16.1500	+3.459%	242,077	-7.183%
2026-02-12	17.0000	17.00000	15.5600	15.6100	-8.607%	295,075	-3.972%
2026-02-11	17.7500	17.85000	16.7100	17.0800	-1.329%	225,989	-12.237%
2026-02-10	17.5300	17.72000	17.2700	17.3100	-1.648%	184,734	-13.403%
2026-02-09	17.1700	17.75000	17.0000	17.6000	+3.529%	284,395	-14.830%
2026-02-06	16.5000	17.05000	16.3000	17.0000	+5.459%	355,331	-11.824%
2026-02-05	16.5300	17.06000	15.9100	16.1200	-7.250%	707,443	-7.010%
2026-02-04	18.0700	18.07000	16.9000	17.3800	-1.752%	296,863	-13.751%
2026-02-03	17.8300	18.00000	17.0000	17.6900	+4.120%	392,046	-15.263%
2026-02-02	17.5000	17.87000	16.8800	16.9900	-2.018%	452,352	-11.772%
2026-01-30	19.0000	19.25000	17.2050	17.3400	-12.952%	753,691	-13.552%
2026-01-29	20.3600	20.49990	19.3001	19.9200	-1.678%	401,554	-24.749%
2026-01-28	21.8700	22.35000	19.7300	20.2600	-6.073%	572,906	-26.012%
2026-01-27	21.4900	21.91000	20.7400	21.5700	+0.419%	302,643	-30.505%
2026-01-26	23.6700	23.75000	21.1800	21.4800	-4.956%	808,675	-30.214%
2026-01-23	20.9900	22.82000	20.8400	22.6000	+9.762%	669,789	-33.673%
2026-01-22	19.2200	20.87000	19.2200	20.5900	+7.017%	519,123	-27.198%
2026-01-21	20.5000	20.57000	19.0100	19.2400	-4.421%	365,208	-22.089%
2026-01-20	19.8300	20.72000	19.8100	20.1300	+2.914%	387,687	-25.534%
2026-01-16	19.9000	19.90000	18.9100	19.5600	-2.444%	242,077	-23.364%
2026-01-15	20.1000	20.60000	19.7100	20.0500	-1.037%	191,869	-25.237%
2026-01-14	19.7300	20.31000	19.3000	20.2600	+2.738%	323,739	-26.012%
2026-01-13	20.4800	20.49000	19.5000	19.7200	-2.713%	286,312	-23.986%
2026-01-12	20.0600	20.58000	20.0600	20.2700	+3.155%	280,732	-26.048%
2026-01-09	20.8200	20.91000	19.6400	19.6500	-4.981%	277,956	-23.715%
2026-01-08	20.0000	20.94000	19.5100	20.6800	+2.174%	318,500	-27.515%
2026-01-07	19.7900	20.41000	19.3800	20.2400	+2.171%	390,084	-25.939%
2026-01-06	19.2100	20.11000	18.7600	19.8100	+4.649%	449,052	-24.331%
2026-01-05	19.0550	19.70990	18.8000	18.9300	+2.435%	368,102	-20.814%
2026-01-02	19.6400	19.82300	18.2400	18.4800	-4.791%	387,374	-18.885%
2025-12-31	19.5000	19.92250	19.1450	19.4100	-1.070%	383,819	-22.772%
2025-12-30	20.6100	20.89450	19.2700	19.6200	-3.159%	391,051	-23.598%
2025-12-29	21.8100	21.81000	19.9000	20.2600	-10.115%	557,108	-26.012%
2025-12-26	22.6500	23.13000	21.8900	22.5400	+0.312%	336,380	-33.496%
2025-12-24	21.9500	22.58000	21.3317	22.4700	+3.740%	302,375	-33.289%
2025-12-23	19.3000	23.44000	19.1000	21.6600	+5.350%	1,336,997	-30.794%
2025-12-22	19.4250	20.66000	19.2500	20.5600	+8.956%	552,636	-27.091%
2025-12-19	17.0000	18.95000	17.0000	18.8700	+11.922%	534,590	-20.562%
2025-12-18	17.0100	17.25000	16.7850	16.8600	-0.531%	185,428	-11.091%
2025-12-17	17.2600	18.00000	16.8900	16.9500	-1.281%	254,335	-11.563%
2025-12-16	16.9800	17.54000	16.9800	17.1700	+1.538%	198,900	-12.697%
2025-12-15	17.8000	17.96000	16.6994	16.9100	-2.983%	276,665	-11.354%
2025-12-12	17.3400	18.07500	16.9700	17.4300	+2.953%	407,294	-13.999%
2025-12-11	16.5100	17.06500	16.2100	16.9300	-0.265%	289,023	-11.459%
2025-12-10	17.2700	17.48000	16.6400	16.9750	-0.731%	342,522	-11.694%
2025-12-09	16.7300	17.27000	16.7200	17.1000	+2.764%	269,147	-12.339%
2025-12-08	16.7000	16.89660	16.4600	16.6400	-0.180%	184,581	-9.916%
2025-12-05	17.2500	17.44000	16.4500	16.6700	-3.081%	173,878	-10.078%
2025-12-04	17.2700	17.45000	17.0200	17.2000	-0.865%	148,306	-12.849%
2025-12-03	16.8500	17.35000	16.6300	17.3500	+3.335%	228,292	-13.602%
2025-12-02	16.7800	17.02000	16.4650	16.7900	-0.415%	139,498	-10.721%
2025-12-01	17.3300	17.43500	16.8400	16.8600	-2.317%	156,881	-11.091%
2025-11-28	16.4800	17.44000	16.2600	17.2600	+5.180%	224,839	-13.152%
2025-11-26	16.0000	16.44000	15.9400	16.4100	+3.664%	186,264	-8.653%
2025-11-25	15.7000	15.97000	15.3800	15.8300	+0.700%	167,360	-5.306%
2025-11-24	14.6700	15.78000	14.6501	15.7200	+6.360%	168,091	-4.644%
2025-11-21	14.5000	14.92000	14.2200	14.7800	+1.581%	210,131	+1.421%
2025-11-20	15.3400	15.66000	14.5300	14.5500	-6.008%	258,681	+3.024%
2025-11-19	15.7700	15.94000	15.2200	15.4800	0.000%	180,384	-3.165%
2025-11-18	14.9200	15.64520	14.8122	15.4800	+4.665%	264,864	-3.165%
2025-11-17	14.7500	15.05000	14.5200	14.7900	-0.672%	152,639	+1.352%
2025-11-14	14.6100	15.07000	14.5200	14.8900	-1.846%	149,117	+0.672%
2025-11-13	15.9700	15.99990	15.0800	15.1700	-4.048%	223,840	-1.187%
2025-11-12	15.6600	16.01000	15.5100	15.8100	+2.796%	245,378	-5.187%
2025-11-11	15.9000	15.90000	15.0200	15.3800	-1.662%	162,499	-2.536%
2025-11-10	15.6700	16.02500	15.5100	15.6400	+2.356%	268,295	-4.156%
2025-11-07	14.6500	15.31000	14.5700	15.2800	+4.586%	220,571	-1.898%
2025-11-06	14.9600	15.17000	14.5700	14.6100	-1.083%	148,128	+2.601%
2025-11-05	14.8500	14.85000	14.4300	14.7700	+0.408%	226,351	+1.490%
2025-11-04	14.9800	15.10000	14.6750	14.7100	-3.982%	243,613	+1.903%
2025-11-03	15.3100	15.42000	15.0000	15.3200	0.000%	247,381	-2.154%
2025-10-31	15.4200	15.62000	14.8501	15.3200	-1.542%	255,109	-2.154%
2025-10-30	15.3700	15.82000	15.3600	15.5600	+1.236%	187,224	-3.663%
2025-10-29	15.9800	15.99990	15.1200	15.3700	-0.711%	300,497	-2.472%
2025-10-28	15.5800	15.79000	15.2410	15.4800	-2.457%	273,837	-3.165%
2025-10-27	16.3300	16.50990	15.4000	15.8700	-5.027%	494,735	-5.545%
2025-10-24	17.3000	17.42990	16.5500	16.7100	-2.736%	305,367	-10.293%
2025-10-23	18.1800	18.26000	17.1400	17.1800	-4.236%	327,710	-12.747%
2025-10-22	17.1000	18.02000	17.1000	17.9400	+2.749%	328,067	-16.444%
2025-10-21	18.1500	18.30000	16.9500	17.4600	-8.202%	551,693	-14.147%
2025-10-20	18.0000	19.06900	17.7650	19.0200	+7.884%	580,377	-21.188%
2025-10-17	17.6000	17.73730	16.6700	17.6300	-1.398%	495,420	-14.974%
2025-10-16	18.3000	18.33500	17.5200	17.8800	-3.037%	471,762	-16.163%
2025-10-15	18.9300	19.05000	17.7000	18.4400	-2.071%	412,267	-18.709%
2025-10-14	18.0000	18.98000	17.9000	18.8300	+3.575%	390,918	-20.393%
2025-10-13	18.3600	18.82000	17.7900	18.1800	+3.295%	385,362	-17.547%
2025-10-10	17.3000	18.29990	17.2800	17.6000	+1.852%	395,452	-14.830%
2025-10-09	18.7000	18.70000	17.1500	17.2800	-7.147%	568,787	-13.252%
2025-10-08	18.5200	19.20000	18.1500	18.6100	+1.583%	548,639	-19.452%
2025-10-07	18.5200	18.97440	18.1000	18.3200	+0.274%	389,972	-18.177%
2025-10-06	18.3100	18.72990	18.0200	18.2700	+2.010%	470,379	-17.953%
2025-10-03	16.5500	18.19990	16.5000	17.9100	+8.283%	557,239	-16.304%
2025-10-02	17.1000	17.18100	16.0800	16.5400	-2.763%	347,351	-9.371%
2025-10-01	16.7000	17.17000	16.6142	17.0100	+3.216%	403,768	-11.875%
2025-09-30	15.6300	16.53000	15.5000	16.4800	+4.172%	262,501	-9.041%
2025-09-29	16.5000	16.59000	15.7900	15.8200	-2.526%	314,351	-5.247%
2025-09-26	15.6200	16.49000	15.5592	16.2300	+4.038%	344,823	-7.640%
2025-09-25	15.4400	15.80450	15.2720	15.6000	+3.175%	328,084	-3.910%
2025-09-24	15.9700	16.07000	15.0900	15.1200	-5.322%	396,193	-0.860%
2025-09-23	16.3700	16.71000	15.9100	15.9700	-2.205%	332,012	-6.137%
2025-09-22	16.2100	16.57000	15.8301	16.3300	+2.511%	553,542	-8.206%
2025-09-19	15.7900	16.16820	15.7500	15.9300	+0.695%	550,872	-5.901%
2025-09-18	15.2600	15.83000	14.9200	15.8200	+5.396%	343,578	-5.247%
2025-09-17	14.8150	15.70000	14.7600	15.0100	+0.806%	331,071	-0.133%
2025-09-16	15.2300	15.58000	14.5500	14.8900	-1.651%	275,377	+0.672%
2025-09-15	15.9000	16.05530	15.0900	15.1400	-4.298%	405,876	-0.991%
2025-09-12	15.4600	16.36000	15.4000	15.8200	+4.011%	509,802	-5.247%
2025-09-11	14.1600	15.61000	14.0900	15.2100	+7.796%	686,726	-1.446%
2025-09-10	13.0000	14.13810	13.0000	14.1100	+9.720%	469,319	+6.237%
2025-09-09	13.0000	13.00000	12.4700	12.8600	+0.626%	203,682	+16.563%
2025-09-08	12.8300	13.19000	12.6750	12.7800	+2.486%	250,904	+17.293%
2025-09-05	12.5200	12.76000	12.3900	12.4700	+1.300%	224,366	+20.209%
2025-09-04	12.9600	13.09000	12.2500	12.3100	-5.959%	259,151	+21.771%
2025-09-03	13.7200	13.79000	12.9600	13.0900	-3.679%	215,597	+14.515%
2025-09-02	13.1700	13.66000	12.9338	13.5900	+3.503%	318,696	+10.302%
2025-08-29	13.1000	13.32380	12.8700	13.1300	+0.613%	232,650	+14.166%
2025-08-28	13.3300	13.49000	12.9116	13.0500	-2.174%	153,420	+14.866%
2025-08-27	13.1300	13.59990	12.9500	13.3400	+1.599%	443,973	+12.369%
2025-08-26	12.1900	13.15000	12.1850	13.1300	+9.417%	403,526	+14.166%
2025-08-25	12.2400	12.38160	11.9100	12.0000	-1.881%	120,798	+24.917%
2025-08-22	11.4600	12.60000	11.3800	12.2300	+5.431%	442,447	+22.567%
2025-08-21	10.8900	11.92000	10.7100	11.6000	+6.520%	593,228	+29.224%
2025-08-20	10.5000	10.94000	10.3300	10.8900	+4.611%	313,293	+37.649%
2025-08-19	11.2200	11.24000	10.3200	10.4100	-7.219%	267,054	+43.996%
2025-08-18	11.4000	11.45000	11.0500	11.2200	-1.058%	169,590	+33.601%
2025-08-15	11.6000	11.60000	11.2995	11.3400	-2.828%	114,559	+32.187%
2025-08-14	11.8200	12.07000	11.6004	11.6700	-1.933%	121,705	+28.449%
2025-08-13	12.3300	12.33000	11.8800	11.9000	-4.494%	225,362	+25.966%
2025-08-12	12.4000	12.66350	12.1800	12.4600	+1.383%	339,507	+20.305%
2025-08-11	12.0700	12.43000	11.8000	12.2900	+2.246%	225,032	+21.969%
2025-08-08	11.8700	12.40000	11.8301	12.0200	+2.560%	264,959	+24.709%
2025-08-07	11.8000	12.05000	11.4609	11.7200	+0.257%	260,320	+27.901%
2025-08-06	11.2000	11.76000	11.1801	11.6900	+4.375%	198,378	+28.229%
2025-08-05	11.2500	11.44000	10.6000	11.2000	-0.444%	272,282	+33.839%
2025-08-04	10.6300	11.27000	10.5766	11.2500	+8.486%	290,772	+33.244%
2025-08-01	10.2600	10.52000	10.0900	10.3700	+1.468%	236,761	+44.552%
2025-07-31	10.3700	10.44000	10.1300	10.2200	-1.446%	223,205	+46.673%
2025-07-30	10.9200	11.10870	10.1600	10.3700	-7.162%	452,777	+44.552%
2025-07-29	11.1100	11.35000	10.9200	11.1700	+0.540%	164,764	+34.199%
2025-07-28	11.4000	11.40000	10.7000	11.1100	-3.475%	312,045	+34.923%
2025-07-25	11.2500	11.63670	11.0645	11.5100	+2.220%	231,428	+30.235%
2025-07-24	11.1000	11.40000	10.7520	11.2600	+0.446%	201,820	+33.126%
2025-07-23	11.4500	11.56000	11.0500	11.2100	-2.182%	134,866	+33.720%
2025-07-22	11.6700	11.70000	11.4000	11.4600	-1.292%	217,760	+30.803%
2025-07-21	11.2600	11.75000	11.2600	11.6100	+3.753%	253,957	+29.113%
2025-07-18	11.4500	11.46740	11.1502	11.1900	-0.622%	163,753	+33.959%
2025-07-17	11.1000	11.28000	10.9008	11.2600	+0.716%	253,249	+33.126%
2025-07-16	11.4700	11.47000	11.0050	11.1800	-2.443%	277,101	+34.079%
2025-07-15	12.1000	12.16320	11.2900	11.4600	-5.289%	419,943	+30.803%
2025-07-14	12.2900	12.66000	12.0000	12.1000	-1.224%	306,263	+23.884%
2025-07-11	12.3000	12.57000	12.1100	12.2500	+0.245%	277,769	+22.367%
2025-07-10	12.2400	12.45000	12.0500	12.2200	+0.742%	225,444	+22.668%
2025-07-09	12.2700	12.27000	11.9200	12.1300	-1.141%	240,702	+23.578%
2025-07-08	12.9000	12.90000	11.8100	12.2700	-4.290%	540,367	+22.168%
2025-07-07	12.5700	12.90000	11.9500	12.8200	+1.104%	277,682	+16.927%
2025-07-03	12.6800	12.85000	12.4400	12.6800	-1.246%	158,955	+18.218%
2025-07-02	12.6450	13.20000	12.5000	12.8400	+2.967%	386,359	+16.745%
2025-07-01	12.3400	12.62990	12.0000	12.4700	+2.213%	392,871	+20.209%
2025-06-30	12.1700	12.40000	11.9057	12.2000	+0.164%	461,069	+22.869%
2025-06-27	12.7800	12.79000	11.9329	12.1800	-6.236%	1,992,925	+23.071%
2025-06-26	12.5600	13.15000	12.5001	12.9900	+4.170%	340,782	+15.396%
2025-06-25	12.7350	12.93530	12.3200	12.4700	-2.730%	177,816	+20.209%
2025-06-24	12.0500	12.90000	11.6200	12.8200	+4.143%	298,894	+16.927%
2025-06-23	12.2100	12.55560	11.9900	12.3100	+0.819%	252,920	+21.771%
2025-06-20	12.1400	12.39000	11.8600	12.2100	+0.164%	341,597	+22.768%
2025-06-18	12.0000	12.61300	11.9015	12.1900	+1.499%	237,406	+22.970%
2025-06-17	12.7500	12.92400	12.0000	12.0100	-5.878%	431,596	+24.813%
2025-06-16	13.3600	13.50000	12.7000	12.7600	-4.634%	407,846	+17.476%
2025-06-13	13.2500	14.08990	13.1300	13.3800	+1.364%	359,042	+12.033%
2025-06-12	13.6100	13.70870	13.0500	13.2000	-2.077%	282,757	+13.561%
2025-06-11	13.1200	13.73220	13.1200	13.4800	+2.432%	369,775	+11.202%
2025-06-10	13.6300	14.05000	13.0900	13.1600	-2.950%	406,012	+13.906%
2025-06-09	14.0800	14.08000	12.8084	13.5600	-3.898%	759,159	+10.546%
2025-06-06	13.8700	14.39000	13.3800	14.1100	+3.219%	614,264	+6.237%
2025-06-05	13.7300	14.11000	13.5500	13.6700	+1.485%	590,861	+9.656%
2025-06-04	12.9900	13.58910	12.5000	13.4700	+6.230%	609,883	+11.284%
2025-06-03	12.5500	12.77000	12.1950	12.6800	-0.393%	461,816	+18.218%
2025-06-02	12.0500	13.23000	11.9300	12.7300	+10.026%	754,428	+17.753%
2025-05-30	10.9800	11.59990	10.8750	11.5700	+4.801%	281,878	+29.559%
2025-05-29	11.4200	11.42000	10.9200	11.0400	-3.412%	201,839	+35.779%
2025-05-28	10.8800	11.44000	10.8800	11.4300	+5.443%	273,369	+31.146%
2025-05-27	10.7400	11.05000	10.7001	10.8400	+0.557%	176,647	+38.284%
2025-05-23	10.7200	10.92000	10.4800	10.7800	+3.257%	229,118	+39.054%
2025-05-22	10.8100	10.81000	10.4001	10.4400	-3.064%	148,719	+43.582%
2025-05-21	10.8500	11.25000	10.7000	10.7700	-0.093%	158,285	+39.183%
2025-05-20	10.7800	10.92000	10.6600	10.7800	0.000%	162,464	+39.054%
2025-05-19	10.4800	10.95000	10.4201	10.7800	+5.068%	284,689	+39.054%
2025-05-16	10.1500	10.36000	10.1500	10.2600	-0.485%	142,494	+46.101%
2025-05-15	10.3900	10.51000	10.1300	10.3100	-1.151%	185,694	+45.393%
2025-05-14	10.2700	10.55000	9.7500	10.4300	+1.066%	431,239	+43.720%
2025-05-13	10.4600	10.52420	10.0500	10.3200	+0.194%	274,082	+45.252%
2025-05-12	11.5500	11.55000	10.1200	10.3000	-13.952%	799,280	+45.534%
2025-05-09	10.7900	12.00000	10.7900	11.9700	+12.289%	457,735	+25.230%
2025-05-08	10.5600	10.98000	10.4900	10.6600	+1.043%	249,248	+40.619%
2025-05-07	10.4800	11.14030	10.2500	10.5500	-0.472%	406,444	+42.085%
2025-05-06	9.9100	10.65000	9.7800	10.6000	+9.278%	1,198,775	+41.415%
2025-05-05	10.2500	10.59120	9.5600	9.7000	-2.903%	735,633	+54.536%
2025-05-02	10.3700	10.56850	9.9400	9.9900	-2.441%	273,271	+50.050%
2025-05-01	10.7700	10.85000	10.0300	10.2400	-6.655%	252,813	+46.387%
2025-04-30	10.1500	11.16000	10.0100	10.9700	+5.430%	519,198	+36.645%
2025-04-29	10.3000	10.47000	9.8000	10.4050	+0.824%	397,653	+44.065%
2025-04-28	9.6200	10.34000	9.6000	10.3200	+7.054%	413,473	+45.252%
2025-04-25	9.6600	9.80000	9.3800	9.6400	-3.018%	205,993	+55.498%
2025-04-24	9.6300	10.12500	9.4510	9.9400	+4.302%	227,604	+50.805%
2025-04-23	9.2350	9.54000	9.0300	9.5300	-0.626%	458,404	+57.293%
2025-04-22	9.8500	10.04000	9.5000	9.5900	-2.043%	221,219	+56.309%
2025-04-21	10.2000	10.31000	9.5600	9.7900	-1.904%	297,979	+53.115%
2025-04-17	10.4700	10.48000	9.9200	9.9800	-4.038%	258,707	+50.200%
2025-04-16	10.3300	10.98000	10.2000	10.4000	+4.104%	447,618	+44.135%
2025-04-15	10.3300	10.46860	9.7700	9.9900	-0.991%	235,179	+50.050%
2025-04-14	10.5900	10.83970	9.9200	10.0900	-5.877%	416,519	+48.563%
2025-04-11	10.4700	11.01000	10.1900	10.7200	+6.986%	687,905	+39.832%
2025-04-10	8.6600	10.15000	8.6600	10.0200	+16.783%	554,377	+49.601%
2025-04-09	8.0800	8.74000	8.0498	8.5800	+8.470%	274,256	+74.709%
2025-04-08	8.5000	8.64500	7.8000	7.9100	-2.826%	274,819	+89.507%
2025-04-07	7.5450	8.36990	7.3800	8.1400	+1.496%	347,763	+84.152%
2025-04-04	8.5400	8.66150	7.8300	8.0200	-11.381%	421,384	+86.908%
2025-04-03	9.0400	9.31450	8.9000	9.0500	-4.233%	291,764	+65.635%
2025-04-02	9.1000	9.62000	9.0400	9.4500	+3.618%	315,920	+58.624%
2025-04-01	9.0300	9.20000	8.8800	9.1200	+0.330%	201,537	+64.364%
2025-03-31	9.3200	9.32000	8.7100	9.0900	-3.708%	344,752	+64.906%
2025-03-28	9.6500	10.08000	9.2500	9.4400	-1.667%	274,700	+58.792%
2025-03-27	9.6900	9.97000	9.4300	9.6000	-1.031%	236,379	+56.146%
2025-03-26	9.9500	10.20500	9.3500	9.7000	-2.513%	295,796	+54.536%
2025-03-25	10.2700	10.66000	9.9200	9.9500	-3.116%	285,239	+50.653%
2025-03-24	10.4400	10.44000	9.6700	10.2700	-0.869%	528,898	+45.959%
2025-03-21	11.6500	11.73000	10.2500	10.3600	-9.913%	675,555	+44.691%
2025-03-20	10.4200	11.75000	10.2500	11.5000	+11.650%	923,485	+30.348%
2025-03-19	9.8000	10.44000	9.4300	10.3000	+4.675%	368,263	+45.534%
2025-03-18	9.5600	10.19000	9.2500	9.8400	+3.907%	495,835	+52.337%
2025-03-17	9.0500	9.59000	9.0000	9.4700	+5.339%	365,013	+58.289%
2025-03-14	9.0000	9.23000	8.6800	8.9900	+1.582%	284,644	+66.741%
2025-03-13	8.6600	8.98990	8.5000	8.8500	+2.312%	226,869	+69.379%
2025-03-12	8.6400	8.85000	8.4600	8.6500	+0.232%	142,560	+73.295%
2025-03-11	8.4700	8.84000	8.3000	8.6300	+4.606%	194,382	+73.696%
2025-03-10	8.6700	8.98940	7.9100	8.2500	-5.822%	301,151	+81.697%
2025-03-07	8.5500	9.13000	8.3800	8.7600	+3.915%	279,889	+71.119%
2025-03-06	8.6000	9.05500	8.4200	8.4300	-3.436%	197,464	+77.817%
2025-03-05	8.4100	8.79000	8.3100	8.7300	+4.676%	148,246	+71.707%
2025-03-04	7.9500	8.52000	7.7700	8.3400	+5.170%	207,153	+79.736%
2025-03-03	8.3500	8.42640	7.7700	7.9300	-3.995%	145,057	+89.029%
2025-02-28	8.1300	8.29000	7.9601	8.2600	-0.602%	133,462	+81.477%
2025-02-27	8.3400	8.54000	8.2100	8.3100	-0.360%	143,543	+80.385%
2025-02-26	7.6700	8.37000	7.6500	8.3400	+6.650%	161,716	+79.736%
2025-02-25	8.1300	8.16000	7.6950	7.8200	-5.097%	216,184	+91.688%
2025-02-24	8.5300	8.82590	8.2000	8.2400	-3.173%	196,066	+81.917%
2025-02-21	8.9000	8.90000	8.4300	8.5100	-4.489%	294,858	+76.146%
2025-02-20	9.0300	9.18000	8.8274	8.9100	-1.329%	183,409	+68.238%
2025-02-19	8.9300	9.85000	8.8700	9.0300	+2.847%	740,923	+66.002%
2025-02-18	9.1500	9.18860	8.5200	8.7800	-2.009%	231,286	+70.729%
2025-02-14	9.4300	9.43000	8.8800	8.9600	-4.579%	225,223	+67.299%
2025-02-13	9.5500	9.59225	8.9506	9.3900	-1.469%	209,450	+59.638%
2025-02-12	9.0000	9.66000	9.0000	9.5300	+4.610%	339,507	+57.293%
2025-02-11	9.0400	9.43000	8.6500	9.1100	+2.245%	307,435	+64.544%
2025-02-10	9.0600	9.16000	8.5200	8.9100	+0.451%	257,073	+68.238%
2025-02-07	9.0500	9.41000	8.7700	8.8700	-0.449%	224,589	+68.997%
2025-02-06	9.2400	9.25000	8.6600	8.9100	-3.467%	296,851	+68.238%
2025-02-05	9.0000	9.62000	8.9000	9.2300	+5.849%	517,755	+62.405%
2025-02-04	7.9000	8.80000	7.6100	8.7200	+10.941%	371,161	+71.904%
2025-02-03	7.3900	8.04000	7.3500	7.8600	+6.360%	411,085	+90.712%
2025-01-31	7.5000	7.57500	7.3101	7.3900	-1.467%	105,844	+102.842%
2025-01-30	7.3700	7.54000	7.3013	7.5000	+1.764%	100,933	+99.867%
2025-01-29	7.4000	7.64000	7.2600	7.3700	-0.405%	117,999	+103.392%
2025-01-28	7.1500	7.43000	7.1000	7.4000	+3.933%	92,783	+102.568%
2025-01-27	7.3000	7.30000	7.0600	7.1200	-3.261%	80,673	+110.534%
2025-01-24	7.4600	7.49000	7.2209	7.3600	-0.136%	76,919	+103.668%
2025-01-23	7.2900	7.37000	7.0400	7.3700	+0.477%	95,664	+103.392%
2025-01-22	6.9400	7.42000	6.7500	7.3350	+6.459%	180,244	+104.363%
2025-01-21	6.7300	6.93000	6.5623	6.8900	+2.530%	118,772	+117.562%
2025-01-17	7.2500	7.27090	6.6803	6.7200	-7.565%	181,653	+123.065%