Dark

BNO
United States Brent Oil Fund, LP
stock NYSE ETF

At Close

Jul 31, 2026 3:59:54 PM EDT

50.37USD+1.420%(+0.71)1,482,806

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

50.52USD+1.732%(+0.86)31,493

After-hours

Jul 31, 2026 4:59:30 PM EDT

51.50USD+2.254%(+1.13)25,925

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	50.5300	50.7500	49.7600	50.3800	+1.450%	1,482,806	0.000%
2026-07-30	49.5200	50.0250	49.4300	49.6600	-1.527%	1,403,671	+1.450%
2026-07-29	49.5600	50.5800	49.5300	50.4300	+7.895%	2,817,825	-0.099%
2026-07-28	47.9600	48.2200	46.0700	46.7400	-4.064%	3,102,351	+7.788%
2026-07-27	49.8600	49.8900	48.7050	48.7200	-7.341%	2,458,428	+3.407%
2026-07-24	52.6300	52.6600	51.5600	52.5800	-1.628%	2,386,618	-4.184%
2026-07-23	53.4100	54.4100	53.2400	53.4500	+3.948%	2,651,261	-5.744%
2026-07-22	51.2300	51.6750	50.9250	51.4200	+1.701%	1,880,712	-2.023%
2026-07-21	50.3900	50.7900	50.1000	50.5600	+2.514%	1,295,167	-0.356%
2026-07-20	48.6500	49.7400	48.4800	49.3200	+1.273%	1,936,028	+2.149%
2026-07-17	48.1500	48.9800	47.6600	48.7000	+4.104%	1,638,865	+3.450%
2026-07-16	47.4600	47.5950	46.5500	46.7800	-1.702%	1,280,894	+7.696%
2026-07-15	47.4200	47.7200	46.2100	47.5900	+0.634%	1,664,661	+5.863%
2026-07-14	47.8100	48.0000	46.2700	47.2900	+2.804%	3,889,068	+6.534%
2026-07-13	43.5000	46.3200	43.4400	46.0000	+9.134%	3,289,000	+9.522%
2026-07-10	42.3800	42.9600	41.7500	42.1500	-0.047%	1,215,902	+19.526%
2026-07-09	43.2200	43.2668	41.9100	42.1700	-3.213%	2,202,761	+19.469%
2026-07-08	43.4400	44.6600	42.9600	43.5700	+3.911%	3,471,821	+15.630%
2026-07-07	40.5300	42.3199	40.4750	41.9300	+4.982%	1,610,599	+20.153%
2026-07-06	40.0200	40.2300	39.7147	39.9400	+0.681%	563,135	+26.139%
2026-07-02	39.2200	39.8300	39.0400	39.6700	+0.660%	836,092	+26.998%
2026-07-01	39.8300	40.0200	39.3600	39.4100	-3.146%	697,575	+27.836%
2026-06-30	41.3000	41.3000	40.2800	40.6900	-0.392%	547,276	+23.814%
2026-06-29	40.6900	41.1150	40.5600	40.8500	+1.340%	597,668	+23.329%
2026-06-26	40.4500	40.5400	39.8600	40.3100	-3.749%	1,535,941	+24.981%
2026-06-25	40.7600	42.1300	40.7100	41.8800	+2.798%	1,366,423	+20.296%
2026-06-24	40.8100	41.2700	40.5950	40.7400	-4.231%	1,700,391	+23.662%
2026-06-23	42.4900	42.7000	42.2300	42.5400	-1.345%	666,733	+18.430%
2026-06-22	43.1700	43.2000	42.5900	43.1200	-1.732%	1,253,784	+16.837%
2026-06-18	43.0600	44.0900	42.2200	43.8800	+0.897%	3,481,924	+14.813%
2026-06-17	44.0300	45.6400	43.4600	43.4900	-0.911%	2,132,073	+15.843%
2026-06-16	44.2900	44.5600	43.2500	43.8900	-4.691%	2,818,643	+14.787%
2026-06-15	45.8100	46.1500	45.4000	46.0500	-3.701%	4,545,451	+9.403%
2026-06-12	48.6000	49.5200	47.7400	47.8200	-2.666%	3,826,413	+5.353%
2026-06-11	51.3200	51.8000	48.8100	49.1300	-4.528%	7,984,364	+2.544%
2026-06-10	50.9000	52.1400	50.7700	51.4600	+1.982%	4,291,033	-2.099%
2026-06-09	50.6800	51.2000	49.3700	50.4600	-2.756%	4,973,342	-0.159%
2026-06-08	51.8800	52.4400	51.6100	51.8900	+1.348%	2,677,832	-2.910%
2026-06-05	51.9700	51.9700	51.0400	51.2000	-2.439%	2,483,536	-1.602%
2026-06-04	52.5100	52.5650	51.8700	52.4800	-2.707%	1,914,928	-4.002%
2026-06-03	53.6800	54.1300	53.3200	53.9400	+1.985%	2,629,382	-6.600%
2026-06-02	52.2300	53.0000	52.0600	52.8900	+0.762%	1,684,595	-4.746%
2026-06-01	52.8000	53.8650	51.8300	52.4900	+3.756%	6,346,893	-4.020%
2026-05-29	50.1300	50.7600	49.5100	50.5900	-1.442%	4,582,628	-0.415%
2026-05-28	51.9700	52.1900	49.8900	51.3300	+0.372%	5,282,500	-1.851%
2026-05-27	51.4000	52.0500	50.7000	51.1400	-3.691%	3,184,117	-1.486%
2026-05-26	53.1000	53.8100	52.9500	53.1000	-3.455%	3,021,936	-5.122%
2026-05-22	55.1600	55.8800	54.0400	55.0000	-1.008%	4,013,634	-8.400%
2026-05-21	57.5400	57.9200	54.4100	55.5600	-0.144%	6,571,824	-9.323%
2026-05-20	57.6200	57.9200	54.6900	55.6400	-5.390%	7,514,200	-9.454%
2026-05-19	58.8100	59.0200	57.9000	58.8100	+2.012%	2,024,390	-14.334%
2026-05-18	56.9200	59.4900	56.7800	57.6500	-0.069%	3,702,871	-12.611%
2026-05-15	57.0600	57.9250	56.9700	57.6900	+2.633%	2,157,782	-12.671%
2026-05-14	55.3700	56.2300	55.1600	56.2100	+0.645%	1,396,870	-10.372%
2026-05-13	56.7300	57.1000	55.6500	55.8500	-1.828%	1,712,795	-9.794%
2026-05-12	57.0100	57.2075	56.5200	56.8900	+3.399%	2,662,908	-11.443%
2026-05-11	54.4800	55.7300	54.2500	55.0200	+3.596%	2,661,605	-8.433%
2026-05-08	52.7000	53.9200	52.5700	53.1100	-1.043%	4,028,455	-5.140%
2026-05-07	51.4000	54.2400	50.8201	53.6700	+0.262%	7,203,677	-6.130%
2026-05-06	54.4950	54.6800	53.0850	53.5300	-7.992%	5,834,163	-5.885%
2026-05-05	58.7100	59.0300	57.8200	58.1800	-3.243%	3,208,714	-13.407%
2026-05-04	58.4200	60.8100	57.9600	60.1300	+4.994%	5,690,935	-16.215%
2026-05-01	57.7200	57.8900	56.0500	57.2700	-2.153%	4,829,981	-12.031%
2026-04-30	57.3300	58.5800	57.2800	58.5300	-0.476%	3,809,485	-13.924%
2026-04-29	57.6900	58.9600	57.5300	58.8100	+6.850%	3,928,542	-14.334%
2026-04-28	54.8600	55.2900	54.4900	55.0400	+2.763%	3,155,868	-8.467%
2026-04-27	53.2000	54.0800	53.1600	53.5600	+1.844%	2,489,420	-5.937%
2026-04-24	52.1300	52.7400	51.4600	52.5900	-0.209%	3,879,426	-4.202%
2026-04-23	51.3300	53.4500	51.1700	52.7000	+4.294%	5,052,951	-4.402%
2026-04-22	49.8200	50.9650	49.8200	50.5300	+0.919%	3,379,159	-0.297%
2026-04-21	47.6900	50.3250	47.5500	50.0700	+5.522%	5,890,992	+0.619%
2026-04-20	46.6300	48.0500	46.4700	47.4500	+4.355%	3,507,364	+6.175%
2026-04-17	44.9000	45.7700	43.3200	45.4700	-7.355%	8,555,803	+10.798%
2026-04-16	48.1000	49.8400	48.0900	49.0800	+3.719%	2,590,404	+2.649%
2026-04-15	47.3050	47.8940	46.9800	47.3200	-0.400%	3,845,094	+6.467%
2026-04-14	48.7200	48.8100	47.1500	47.5100	-3.179%	3,478,514	+6.041%
2026-04-13	50.8000	51.0300	48.7500	49.0700	+3.852%	7,120,372	+2.670%
2026-04-10	47.8500	48.6100	47.0500	47.2500	-2.617%	5,223,007	+6.624%
2026-04-09	48.9000	49.6700	47.0600	48.5200	+1.041%	8,614,543	+3.833%
2026-04-08	45.6400	48.5200	45.5950	48.0200	-10.277%	8,895,815	+4.915%
2026-04-07	54.8800	55.6550	52.2100	53.5200	-2.104%	10,273,609	-5.867%
2026-04-06	54.5300	55.4600	53.8400	54.6700	+1.016%	7,691,258	-7.847%
2026-04-02	54.4600	54.6200	52.4800	54.1200	+7.530%	10,705,091	-6.911%
2026-04-01	50.7600	51.0900	49.8050	50.3300	-3.230%	7,840,565	+0.099%
2026-03-31	53.8300	53.8950	51.2200	52.0100	-3.667%	11,663,370	-3.134%
2026-03-30	53.8700	54.2600	53.2100	53.9900	+2.448%	6,247,896	-6.686%
2026-03-27	51.8700	53.2700	51.2900	52.7000	+4.253%	11,163,209	-4.402%
2026-03-26	50.3300	51.1000	49.9200	50.5500	+3.650%	7,441,082	-0.336%
2026-03-25	47.3400	49.0700	47.2650	48.7700	-1.871%	7,380,618	+3.301%
2026-03-24	49.7600	50.2200	48.8300	49.7000	+3.801%	6,900,289	+1.368%
2026-03-23	49.4000	49.7700	46.3900	47.8800	-9.524%	16,443,545	+5.221%
2026-03-20	51.9500	53.5399	51.6100	52.9200	+3.481%	9,572,157	-4.800%
2026-03-19	53.2500	53.6700	49.4900	51.1400	-1.956%	20,929,984	-1.486%
2026-03-18	51.4000	52.3100	50.3600	52.1600	+5.587%	9,839,343	-3.413%
2026-03-17	48.6200	49.4800	48.0400	49.4000	+3.651%	3,376,775	+1.984%
2026-03-16	48.5600	49.1600	47.4300	47.6600	-2.814%	6,347,592	+5.707%
2026-03-13	47.1500	49.4400	47.0200	49.0400	+1.637%	5,263,467	+2.732%
2026-03-12	47.2700	48.4800	46.5400	48.2500	+9.559%	9,454,990	+4.415%
2026-03-11	43.0400	44.3450	41.5400	44.0400	+1.545%	8,909,564	+14.396%
2026-03-10	43.7300	43.9800	38.6600	43.3700	+1.522%	13,783,002	+16.163%
2026-03-09	48.7200	50.3000	39.8800	42.7200	-2.799%	20,717,261	+17.931%
2026-03-06	43.1300	44.9800	42.9700	43.9500	+9.220%	11,051,707	+14.630%
2026-03-05	39.9300	41.0500	39.7900	40.2400	+3.445%	6,713,571	+25.199%
2026-03-04	38.6400	39.1600	38.3200	38.9000	+0.751%	3,880,573	+29.512%
2026-03-03	39.9900	40.0500	37.3300	38.6100	+3.401%	7,079,243	+30.484%
2026-03-02	37.5800	37.8700	36.5200	37.3400	+7.268%	6,976,570	+34.922%
2026-02-27	34.7700	34.8650	34.2100	34.8100	+2.958%	1,623,956	+44.729%
2026-02-26	33.2000	34.4100	33.1500	33.8100	+0.475%	5,471,179	+49.009%
2026-02-25	33.6900	33.7900	33.4300	33.6500	-0.767%	751,744	+49.718%
2026-02-24	34.0300	34.0300	33.5400	33.9100	+0.059%	1,384,825	+48.570%
2026-02-23	34.1000	34.2571	33.7250	33.8900	+0.030%	903,598	+48.657%
2026-02-20	33.7500	34.0100	33.6000	33.8800	-0.382%	1,251,852	+48.701%
2026-02-19	33.7200	34.0400	33.4300	34.0100	+2.224%	1,502,109	+48.133%
2026-02-18	32.7100	33.3650	32.6850	33.2700	+4.688%	2,094,094	+51.428%
2026-02-17	31.9200	32.0200	31.5200	31.7800	-0.345%	872,431	+58.527%
2026-02-13	31.8200	32.0900	31.6400	31.8900	+0.031%	1,133,338	+57.981%
2026-02-12	32.5300	32.5550	31.6200	31.8800	-3.100%	665,797	+58.030%
2026-02-11	33.2800	33.3500	32.6600	32.9000	+0.951%	972,861	+53.131%
2026-02-10	32.5000	32.7400	32.3000	32.5900	+0.215%	600,732	+54.587%
2026-02-09	31.9900	32.7300	31.9800	32.5200	+1.562%	550,114	+54.920%
2026-02-06	31.6900	32.4400	31.6800	32.0200	+0.597%	1,022,322	+57.339%
2026-02-05	31.9300	32.0700	31.5700	31.8300	-1.486%	620,097	+58.278%
2026-02-04	31.9700	32.8650	31.6800	32.3100	+0.592%	1,869,780	+55.927%
2026-02-03	31.4600	32.1600	31.3850	32.1200	+2.685%	1,821,728	+56.849%
2026-02-02	31.2450	31.3700	30.9900	31.2800	-5.068%	1,226,902	+61.061%
2026-01-30	32.9300	33.0700	32.1700	32.9500	+0.488%	1,538,852	+52.898%
2026-01-29	33.1300	33.2387	32.4100	32.7900	+3.113%	1,621,128	+53.644%
2026-01-28	31.5900	31.8350	31.4100	31.8000	+1.209%	591,086	+58.428%
2026-01-27	30.7500	31.4418	30.6400	31.4200	+2.781%	434,886	+60.344%
2026-01-26	30.4700	30.6550	30.3700	30.5700	-0.391%	478,619	+64.802%
2026-01-23	30.5800	30.7100	30.4800	30.6900	+2.780%	422,635	+64.158%
2026-01-22	30.0400	30.0700	29.6200	29.8600	-1.809%	551,542	+68.721%
2026-01-21	30.2100	30.4400	30.1300	30.4100	+2.116%	287,278	+65.669%
2026-01-20	30.2000	30.3000	29.7350	29.7800	-0.201%	578,381	+69.174%
2026-01-16	30.0900	30.0900	29.8000	29.8400	+0.896%	493,004	+68.834%
2026-01-15	29.6800	29.8100	29.4520	29.5750	-1.613%	531,126	+70.347%
2026-01-14	30.7800	31.0900	29.5500	30.0600	-1.248%	3,030,947	+67.598%
2026-01-13	30.2100	30.6700	30.1100	30.4400	+2.354%	1,576,953	+65.506%
2026-01-12	29.4100	29.8500	29.2400	29.7400	+1.432%	715,187	+69.401%
2026-01-09	29.3200	29.7450	29.3100	29.3200	+0.171%	760,183	+71.828%
2026-01-08	28.4500	29.2900	28.3200	29.2700	+4.424%	370,175	+72.122%
2026-01-07	28.0900	28.1350	27.8300	28.0300	-0.355%	380,554	+79.736%
2026-01-06	28.9000	28.9450	28.1000	28.1300	-2.157%	561,745	+79.097%
2026-01-05	28.5000	28.7750	28.3550	28.7500	+1.770%	550,660	+75.235%
2026-01-02	28.0300	28.2850	27.9200	28.2500	-0.247%	638,740	+78.336%
2025-12-31	28.7000	28.7200	28.2000	28.3200	-0.701%	406,130	+77.895%
2025-12-30	28.6900	28.7150	28.4950	28.5200	+0.176%	254,322	+76.648%
2025-12-29	28.4800	28.6900	28.4600	28.4700	+1.353%	394,788	+76.958%
2025-12-26	28.5000	28.5100	27.9600	28.0900	-2.142%	405,601	+79.352%
2025-12-24	28.7900	28.8500	28.6100	28.7050	-0.261%	105,650	+75.509%
2025-12-23	28.6500	28.8000	28.4800	28.7800	+0.629%	204,920	+75.052%
2025-12-22	28.4900	28.6400	28.4100	28.6000	+2.399%	395,236	+76.154%
2025-12-19	27.7500	27.9700	27.6600	27.9300	+1.269%	187,021	+80.380%
2025-12-18	27.8100	27.8500	27.5600	27.5800	-1.182%	251,120	+82.669%
2025-12-17	27.6100	27.9388	27.4600	27.9100	+2.610%	801,525	+80.509%
2025-12-16	27.4300	27.4400	27.1400	27.2000	-2.509%	736,421	+85.221%
2025-12-15	28.1000	28.1500	27.7900	27.9000	-1.239%	546,172	+80.573%
2025-12-12	28.2500	28.3300	28.0900	28.2500	-0.528%	361,495	+78.336%
2025-12-11	28.3400	28.4000	28.0600	28.4000	-1.815%	708,225	+77.394%
2025-12-10	28.4600	28.9648	28.3350	28.9250	+0.995%	605,756	+74.175%
2025-12-09	28.8300	28.8300	28.5600	28.6400	-0.693%	326,941	+75.908%
2025-12-08	29.0200	29.1300	28.7900	28.8400	-2.005%	411,511	+74.688%
2025-12-05	29.2200	29.5800	29.2200	29.4300	+0.753%	349,618	+71.186%
2025-12-04	29.0000	29.3500	28.8800	29.2100	+0.724%	234,795	+72.475%
2025-12-03	29.0600	29.2200	28.8800	29.0000	+0.590%	196,978	+73.724%
2025-12-02	28.9800	29.1750	28.7000	28.8300	-1.233%	491,544	+74.749%
2025-12-01	29.1500	29.2800	29.0650	29.1900	+0.069%	268,027	+72.593%
2025-11-28	28.9000	29.2500	28.9000	29.1700	+1.214%	417,664	+72.712%
2025-11-26	28.4300	28.8800	28.4300	28.8200	+1.052%	313,882	+74.809%
2025-11-25	28.3800	28.5900	28.1300	28.5200	-1.587%	743,763	+76.648%
2025-11-24	28.4900	29.0200	28.3550	28.9800	+1.613%	375,077	+73.844%
2025-11-21	28.5000	28.6100	28.2600	28.5200	-1.110%	855,540	+76.648%
2025-11-20	29.2350	29.4300	28.8000	28.8400	-0.791%	772,520	+74.688%
2025-11-19	28.9500	29.1100	28.8000	29.0700	-2.187%	467,961	+73.306%
2025-11-18	29.2700	29.7700	29.1500	29.7200	+1.330%	405,345	+69.515%
2025-11-17	29.4800	29.5350	29.3200	29.3300	-0.238%	375,450	+71.770%
2025-11-14	29.3400	29.5700	29.2300	29.4000	+2.154%	420,957	+71.361%
2025-11-13	28.9800	29.0000	28.7500	28.7800	+0.384%	337,858	+75.052%
2025-11-12	29.1500	29.1500	28.6300	28.6700	-3.630%	475,342	+75.724%
2025-11-11	29.5800	29.8600	29.5800	29.7500	+1.467%	225,486	+69.345%
2025-11-10	29.2500	29.3400	28.9850	29.3200	+0.687%	477,166	+71.828%
2025-11-07	29.1500	29.2000	28.9200	29.1200	+0.345%	597,638	+73.008%
2025-11-06	28.8900	29.1000	28.7400	29.0200	-0.034%	297,272	+73.604%
2025-11-05	29.3100	29.5800	29.0100	29.0300	-1.191%	516,654	+73.545%
2025-11-04	29.4000	29.5900	29.3300	29.3800	-0.977%	416,843	+71.477%
2025-11-03	29.6100	29.8400	29.4200	29.6700	+0.338%	408,157	+69.801%
2025-10-31	29.5800	29.6950	29.3800	29.5700	+1.094%	780,044	+70.375%
2025-10-30	29.1600	29.4900	29.0700	29.2500	-0.290%	439,143	+72.239%
2025-10-29	29.2600	29.5600	29.2550	29.3350	+0.877%	424,341	+71.740%
2025-10-28	29.3000	29.3900	28.9870	29.0800	-2.088%	592,175	+73.246%
2025-10-27	29.7400	29.9500	29.5800	29.7000	-0.302%	404,090	+69.630%
2025-10-24	29.8900	30.1100	29.7600	29.7900	+0.202%	347,899	+69.117%
2025-10-23	29.6700	29.9900	29.5900	29.7300	+3.229%	658,606	+69.458%
2025-10-22	28.3600	28.9900	28.3100	28.8000	+3.115%	733,360	+74.931%
2025-10-21	27.8400	28.2400	27.4700	27.9300	+0.649%	498,484	+80.380%
2025-10-20	27.5100	27.7900	27.4900	27.7500	-0.431%	420,564	+81.550%
2025-10-17	27.7500	27.9500	27.6500	27.8700	+0.324%	540,247	+80.768%
2025-10-16	28.2900	28.3200	27.6800	27.7800	-1.664%	627,325	+81.353%
2025-10-15	28.5400	28.5890	28.1050	28.2500	0.000%	419,101	+78.336%
2025-10-14	28.3800	28.4800	28.0700	28.2500	-2.148%	761,331	+78.336%
2025-10-13	28.8500	29.0300	28.6900	28.8700	+1.334%	330,279	+74.506%
2025-10-10	28.9500	29.1900	28.4300	28.4900	-3.783%	782,020	+76.834%
2025-10-09	30.1200	30.1600	29.5350	29.6100	-1.530%	302,060	+70.145%
2025-10-08	30.0100	30.2450	29.9300	30.0700	+0.569%	530,960	+67.542%
2025-10-07	29.6200	29.9000	29.5000	29.9000	+0.369%	482,044	+68.495%
2025-10-06	29.5900	29.8870	29.5600	29.7900	+1.742%	454,428	+69.117%
2025-10-03	29.2900	29.4800	29.2500	29.2800	+0.274%	558,053	+72.063%
2025-10-02	29.4500	29.6900	29.0800	29.2000	-1.915%	552,797	+72.534%
2025-10-01	29.6400	29.9200	29.5550	29.7700	-0.932%	708,363	+69.231%
2025-09-30	30.0500	30.2650	29.9100	30.0500	-0.956%	1,120,400	+67.654%
2025-09-29	30.6900	30.7218	30.2900	30.3400	-2.881%	600,264	+66.051%
2025-09-26	31.2900	31.7300	31.2250	31.2400	-0.032%	562,847	+61.268%
2025-09-25	30.9100	31.2500	30.7400	31.2500	+0.774%	610,078	+61.216%
2025-09-24	30.7800	31.0950	30.6700	31.0100	+1.539%	333,033	+62.464%
2025-09-23	30.2500	30.6050	30.2500	30.5400	+1.970%	603,605	+64.964%
2025-09-22	29.7300	29.9938	29.6900	29.9500	-0.033%	237,044	+68.214%
2025-09-19	30.1300	30.2900	29.8900	29.9600	-1.447%	322,269	+68.158%
2025-09-18	30.6200	30.7900	30.2600	30.4000	-0.491%	298,855	+65.724%
2025-09-17	30.7700	30.8600	30.4500	30.5500	-0.940%	261,443	+64.910%
2025-09-16	30.6300	30.9200	30.5200	30.8400	+1.581%	430,849	+63.359%
2025-09-15	30.4100	30.5300	30.2600	30.3600	+0.964%	344,533	+65.942%
2025-09-12	30.3400	30.4500	30.0300	30.0700	+0.872%	337,976	+67.542%
2025-09-11	29.8400	29.9600	29.7900	29.8100	-2.037%	334,132	+69.004%
2025-09-10	30.1100	30.4950	30.0400	30.4300	+1.841%	715,983	+65.560%
2025-09-09	30.1200	30.3100	29.8600	29.8800	+0.505%	542,797	+68.608%
2025-09-08	29.9400	29.9400	29.5800	29.7300	+0.643%	842,920	+69.458%
2025-09-05	29.6600	29.6600	29.2800	29.5400	-1.763%	660,962	+70.548%
2025-09-04	30.0100	30.2300	29.9400	30.0700	-1.020%	734,632	+67.542%
2025-09-03	30.6900	30.7700	30.3300	30.3800	-2.315%	909,429	+65.833%
2025-09-02	30.8100	31.1600	30.6700	31.1000	+2.573%	782,022	+61.994%
2025-08-29	30.4900	30.5050	30.2700	30.3200	-0.361%	477,241	+66.161%
2025-08-28	30.2900	30.5900	30.0300	30.4300	+0.762%	711,071	+65.560%
2025-08-27	30.0300	30.3400	30.0300	30.2000	+0.633%	783,165	+66.821%
2025-08-26	30.2300	30.4100	29.9500	30.0100	-2.088%	380,810	+67.877%
2025-08-25	30.4500	30.7800	30.3900	30.6500	+1.289%	451,756	+64.372%
2025-08-22	30.1600	30.3300	30.1150	30.2600	+0.498%	1,383,098	+66.490%
2025-08-21	29.8400	30.2100	29.7700	30.1100	+0.905%	437,813	+67.320%
2025-08-20	29.6900	29.8800	29.5100	29.8400	+1.600%	553,544	+68.834%
2025-08-19	29.3800	29.5000	29.2600	29.3700	-0.978%	339,021	+71.536%
2025-08-18	29.2700	29.7600	29.1100	29.6600	+0.713%	584,602	+69.858%
2025-08-15	29.4500	29.6238	29.2900	29.4500	-1.241%	460,373	+71.070%
2025-08-14	29.6500	29.8400	29.4900	29.8200	+1.809%	662,878	+68.947%
2025-08-13	29.4100	29.4400	28.9600	29.2900	-0.543%	630,850	+72.004%
2025-08-12	29.5000	29.6700	29.3900	29.4500	-0.842%	364,804	+71.070%
2025-08-11	29.7900	29.9100	29.5500	29.7000	+0.508%	465,049	+69.630%
2025-08-08	29.7300	29.8900	29.1700	29.5500	+0.169%	660,211	+70.491%
2025-08-07	29.7600	29.9000	29.4900	29.5000	-0.539%	444,559	+70.780%
2025-08-06	30.5900	30.7900	29.4900	29.6600	-1.462%	1,057,900	+69.858%
2025-08-05	30.2900	30.3600	30.0500	30.1000	-1.344%	524,840	+67.375%
2025-08-04	30.3100	30.8600	30.2607	30.5100	-1.390%	759,219	+65.126%
2025-08-01	31.8500	31.8700	30.8900	30.9400	-2.827%	611,412	+62.831%
2025-07-31	31.9300	32.1400	31.6000	31.8400	-1.668%	366,278	+58.229%
2025-07-30	32.0000	32.4000	31.9200	32.3800	+1.314%	493,046	+55.590%
2025-07-29	31.0800	32.1000	31.0600	31.9600	+3.163%	860,316	+57.635%
2025-07-28	30.7500	30.9950	30.6200	30.9800	+3.164%	351,755	+62.621%
2025-07-25	30.4600	30.4600	30.0274	30.0300	-1.444%	384,947	+67.766%
2025-07-24	30.3700	30.5500	30.1200	30.4700	+0.827%	665,644	+65.343%
2025-07-23	30.0600	30.2500	29.9400	30.2200	+0.033%	570,847	+66.711%
2025-07-22	30.1200	30.2500	29.9450	30.2100	-0.363%	480,296	+66.766%
2025-07-21	30.2600	30.4150	30.0991	30.3200	-0.263%	469,468	+66.161%
2025-07-18	30.8100	30.9400	30.3600	30.4000	-0.393%	625,794	+65.724%
2025-07-17	30.0900	30.5500	30.0050	30.5200	+1.194%	398,336	+65.072%
2025-07-16	29.8100	30.2100	29.7100	30.1600	-0.132%	773,813	+67.042%
2025-07-15	30.2400	30.4200	30.0900	30.2000	-0.461%	697,250	+66.821%
2025-07-14	30.9400	30.9450	30.3200	30.3400	-1.971%	844,459	+66.051%
2025-07-11	30.5000	30.9700	30.5000	30.9500	+2.483%	507,421	+62.779%
2025-07-10	30.2000	30.3900	30.0600	30.2000	-1.693%	412,627	+66.821%
2025-07-09	30.5900	30.9450	30.5300	30.7200	-0.098%	435,454	+63.997%
2025-07-08	30.4200	30.9700	30.3900	30.7500	+0.754%	427,106	+63.837%
2025-07-07	30.2400	30.6500	30.1500	30.5200	+1.463%	782,658	+65.072%
2025-07-03	30.1200	30.3000	29.9600	30.0800	-0.397%	509,834	+67.487%
2025-07-02	29.6600	30.3100	29.4200	30.2000	+2.338%	549,411	+66.821%
2025-07-01	29.3500	29.5250	29.2100	29.5100	+1.096%	358,940	+70.722%
2025-06-30	29.2500	29.3000	29.0300	29.1900	+0.275%	516,827	+72.593%
2025-06-27	29.3900	29.4700	28.9750	29.1100	-0.682%	1,008,952	+73.068%
2025-06-26	29.3200	29.6700	29.1100	29.3100	+0.411%	1,329,104	+71.887%
2025-06-25	29.1100	29.5500	29.0700	29.1900	-0.068%	1,126,632	+72.593%
2025-06-24	29.4300	29.5700	28.8700	29.2100	-4.698%	1,312,090	+72.475%
2025-06-23	33.2000	33.3300	30.6201	30.6500	-7.458%	3,236,981	+64.372%
2025-06-20	32.6800	33.1600	32.6200	33.1200	+1.161%	745,187	+52.114%
2025-06-18	33.0500	33.1782	31.9500	32.7400	-0.061%	2,505,967	+53.879%
2025-06-17	32.0400	32.9500	31.8920	32.7600	+4.665%	1,330,418	+53.785%
2025-06-16	31.4400	31.6200	30.3000	31.3000	-1.758%	2,361,600	+60.958%
2025-06-13	31.9500	32.2700	31.2800	31.8600	+6.769%	4,462,973	+58.129%
2025-06-12	29.5100	29.9600	29.4150	29.8400	+0.101%	1,370,429	+68.834%
2025-06-11	29.1100	29.9900	29.0600	29.8100	+4.194%	1,172,932	+69.004%
2025-06-10	28.8300	29.1500	28.5200	28.6100	-0.452%	367,330	+76.092%
2025-06-09	28.5600	28.7900	28.4450	28.7400	+0.771%	288,215	+75.296%
2025-06-06	28.1500	28.5800	28.1500	28.5200	+1.894%	619,609	+76.648%
2025-06-05	28.1900	28.2350	27.9600	27.9900	+0.647%	420,386	+79.993%
2025-06-04	28.1200	28.2550	27.5600	27.8100	-1.067%	1,535,032	+81.158%
2025-06-03	27.9100	28.2552	27.8400	28.1100	+0.717%	628,598	+79.224%
2025-06-02	28.0000	28.0000	27.5900	27.9100	+3.639%	1,246,600	+80.509%
2025-05-30	27.0100	27.0100	26.5900	26.9300	-0.774%	813,822	+87.078%
2025-05-29	27.3000	27.3000	27.0400	27.1400	-1.093%	519,631	+85.630%
2025-05-28	27.6500	27.8600	27.4100	27.4400	+0.623%	789,028	+83.601%
2025-05-27	27.2900	27.3450	26.9700	27.2700	-0.980%	186,721	+84.745%
2025-05-23	27.1500	27.6000	27.1500	27.5400	+1.138%	431,936	+82.934%
2025-05-22	27.1900	27.4000	27.0750	27.2300	-0.838%	746,524	+85.017%
2025-05-21	28.0200	28.0400	27.4600	27.4600	-1.330%	988,010	+83.467%
2025-05-20	27.7300	27.8800	27.5100	27.8300	+0.180%	184,302	+81.028%
2025-05-19	27.6300	27.9800	27.5500	27.7800	+0.398%	825,103	+81.353%
2025-05-16	27.5400	27.7850	27.3800	27.6700	+0.912%	486,695	+82.074%
2025-05-15	27.3600	27.5000	27.1700	27.4200	-1.615%	601,816	+83.735%
2025-05-14	28.1200	28.1950	27.8700	27.8700	-1.170%	397,846	+80.768%
2025-05-13	27.7700	28.3150	27.7400	28.2000	+2.620%	727,308	+78.652%
2025-05-12	27.9900	28.0600	27.4200	27.4800	+1.627%	483,852	+83.333%
2025-05-09	26.7700	27.1100	26.7700	27.0400	+1.387%	226,422	+86.317%
2025-05-08	26.1900	26.7000	26.1900	26.6700	+3.013%	515,746	+88.901%
2025-05-07	26.2500	26.3100	25.7900	25.8900	-1.671%	374,054	+94.593%
2025-05-06	26.3500	26.6000	26.2650	26.3300	+3.295%	361,985	+91.341%
2025-05-05	25.6200	25.6800	25.2550	25.4900	-2.262%	399,103	+97.646%
2025-05-02	26.2500	26.2500	25.7100	26.0800	-0.496%	553,406	+93.175%
2025-05-01	25.8600	26.4100	25.6850	26.2100	+1.471%	888,345	+92.217%
2025-04-30	26.5800	26.6000	25.7400	25.8300	-3.475%	1,143,862	+95.045%
2025-04-29	27.0100	27.0500	26.7300	26.7600	-2.336%	517,655	+88.266%
2025-04-28	27.8100	27.8700	27.2100	27.4000	-1.792%	318,000	+83.869%
2025-04-25	27.5600	27.9600	27.5600	27.9000	+0.577%	334,089	+80.573%
2025-04-24	27.8000	27.8601	27.4800	27.7400	+0.544%	337,075	+81.615%
2025-04-23	27.8700	28.2100	27.2600	27.5900	-1.745%	1,266,419	+82.602%
2025-04-22	27.8900	28.3800	27.8250	28.0800	+0.971%	433,337	+79.416%
2025-04-21	27.7100	27.8200	27.4300	27.8100	-1.348%	536,260	+81.158%
2025-04-17	27.7800	28.3900	27.7100	28.1900	+2.286%	595,443	+78.716%
2025-04-16	27.2500	27.6500	27.2500	27.5600	+1.923%	390,376	+82.801%
2025-04-15	27.0000	27.1600	26.7800	27.0400	-0.258%	413,026	+86.317%
2025-04-14	27.2500	27.2600	26.7000	27.1100	+0.519%	540,563	+85.835%
2025-04-11	26.2700	27.0900	26.2300	26.9700	+1.658%	704,034	+86.800%
2025-04-10	26.2800	26.5600	25.8500	26.5300	-2.856%	1,575,304	+89.898%
2025-04-09	25.0800	27.4900	24.7150	27.3100	+5.894%	3,337,662	+84.475%
2025-04-08	27.0300	27.1200	25.5700	25.7900	-3.876%	2,092,377	+95.347%
2025-04-07	26.7400	28.0800	26.4900	26.8300	-2.790%	2,552,281	+87.775%
2025-04-04	27.1600	27.7700	26.6700	27.6000	-5.285%	1,262,473	+82.536%
2025-04-03	29.1800	29.3600	28.9300	29.1400	-6.812%	608,563	+72.889%
2025-04-02	30.8750	31.3000	30.8600	31.2700	+0.806%	299,123	+61.113%
2025-04-01	31.2100	31.3400	30.9689	31.0200	-0.289%	436,410	+62.411%
2025-03-31	30.4300	31.2400	30.3800	31.1100	+3.082%	394,807	+61.941%
2025-03-28	30.4500	30.4500	30.1200	30.1800	-0.919%	542,976	+66.932%
2025-03-27	30.3500	30.5350	30.1900	30.4600	+0.099%	188,229	+65.397%
2025-03-26	30.4000	30.5850	30.3300	30.4300	+0.862%	216,315	+65.560%
2025-03-25	30.3000	30.3450	29.9250	30.1700	-0.033%	333,087	+66.987%
2025-03-24	29.9000	30.1950	29.8400	30.1800	+1.343%	508,284	+66.932%
2025-03-21	29.6300	29.8450	29.5400	29.7800	+0.034%	380,472	+69.174%
2025-03-20	29.2300	29.7900	29.1500	29.7700	+1.673%	551,220	+69.231%
2025-03-19	29.1300	29.4100	29.0900	29.2800	+0.343%	165,316	+72.063%
2025-03-18	29.5800	29.6300	29.0800	29.1800	-0.545%	439,126	+72.653%
2025-03-17	29.4200	29.4800	29.2100	29.3400	+0.755%	408,310	+71.711%
2025-03-14	28.9600	29.1650	28.8900	29.1200	+0.971%	248,881	+73.008%
2025-03-13	29.0500	29.1600	28.7800	28.8400	-1.570%	472,900	+74.688%
2025-03-12	29.1100	29.3500	29.0000	29.3000	+1.718%	394,492	+71.945%
2025-03-11	28.9400	29.0800	28.6500	28.8050	+0.787%	548,304	+74.900%
2025-03-10	29.0400	29.0900	28.5300	28.5800	-1.516%	395,479	+76.277%
2025-03-07	29.2400	29.4550	28.9200	29.0200	+1.398%	807,139	+73.604%
2025-03-06	28.6200	28.8200	28.3800	28.6200	-0.105%	956,906	+76.031%
2025-03-05	28.7100	28.7300	28.2100	28.6500	-2.318%	906,996	+75.846%
2025-03-04	29.1700	29.4100	28.7900	29.3300	-0.407%	664,283	+71.770%
2025-03-03	30.2200	30.2800	29.3800	29.4500	-2.354%	950,965	+71.070%
2025-02-28	29.9900	30.2250	29.8400	30.1600	-0.330%	316,046	+67.042%
2025-02-27	30.1700	30.4400	30.0800	30.2600	+1.578%	403,968	+66.490%
2025-02-26	29.8200	29.9400	29.6800	29.7900	-0.501%	436,728	+69.117%
2025-02-25	30.5100	30.5100	29.8000	29.9400	-2.285%	231,536	+68.270%
2025-02-24	30.5900	30.7000	30.5100	30.6400	+0.690%	360,116	+64.426%
2025-02-21	30.9700	31.0200	30.4200	30.4300	-2.904%	140,389	+65.560%
2025-02-20	31.4100	31.6100	31.3100	31.3400	+0.384%	147,701	+60.753%
2025-02-19	31.4400	31.4900	31.1400	31.2200	+0.483%	65,226	+61.371%
2025-02-18	30.9500	31.1150	30.8400	31.0700	+1.403%	234,574	+62.150%
2025-02-14	30.9100	30.9700	30.5900	30.6400	-0.584%	165,524	+64.426%
2025-02-13	30.5200	30.8400	30.4950	30.8200	+0.130%	171,362	+63.465%
2025-02-12	31.1000	31.2300	30.7800	30.7800	-2.471%	465,451	+63.678%
2025-02-11	31.5600	31.6000	31.3700	31.5600	+1.251%	134,376	+59.632%
2025-02-10	30.9800	31.1800	30.8800	31.1700	+1.929%	140,766	+61.630%