Dark

HMY
Harmony Gold Mining Company Limited
stock NYSE ADR

At Close

Jul 31, 2026 3:59:59 PM EDT

15.74USD-2.539%(-0.41)1,919,906

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

15.84USD-1.920%(-0.31)13,607

After-hours

Jul 31, 2026 4:00:30 PM EDT

15.75USD+0.064%(+0.01)255,693

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	15.8100	15.9250	15.345000	15.7500	-2.477%	1,919,906	0.000%
2026-07-30	15.8700	16.1650	15.560000	16.1500	+3.992%	2,452,592	-2.477%
2026-07-29	15.5000	16.0500	15.215000	15.5300	0.000%	3,525,218	+1.417%
2026-07-28	15.5500	15.7850	15.345000	15.5300	-2.142%	1,634,709	+1.417%
2026-07-27	15.9100	16.0300	15.530000	15.8700	0.000%	1,945,776	-0.756%
2026-07-24	15.8400	16.1300	15.680000	15.8700	+2.453%	2,827,560	-0.756%
2026-07-23	15.3800	15.6200	15.260100	15.4900	-2.456%	3,077,444	+1.679%
2026-07-22	15.8200	16.1550	15.780000	15.8800	+3.588%	2,394,816	-0.819%
2026-07-21	14.9600	15.3880	14.800000	15.3300	+6.978%	3,327,436	+2.740%
2026-07-20	14.5200	14.6200	14.280000	14.3300	-2.184%	2,817,901	+9.909%
2026-07-17	14.3900	14.7700	14.300000	14.6500	-0.880%	2,445,249	+7.509%
2026-07-16	14.9850	15.0200	14.720000	14.7800	-2.442%	3,080,050	+6.563%
2026-07-15	15.2100	15.3650	14.880000	15.1500	-0.591%	2,372,830	+3.960%
2026-07-14	15.4150	15.5700	15.115000	15.2400	+1.668%	2,834,798	+3.346%
2026-07-13	14.9900	15.1300	14.775000	14.9900	-0.794%	3,717,033	+5.070%
2026-07-10	14.9800	15.2600	14.940000	15.1100	+0.599%	2,662,395	+4.236%
2026-07-09	15.0300	15.0800	14.835000	15.0200	+4.089%	3,439,584	+4.860%
2026-07-08	14.8000	14.9350	14.185000	14.4300	-6.299%	4,793,893	+9.148%
2026-07-07	16.0000	16.2400	15.270000	15.4000	-5.463%	3,541,688	+2.273%
2026-07-06	16.4200	16.4900	15.985000	16.2900	+1.243%	3,198,546	-3.315%
2026-07-02	16.0500	16.5000	15.750000	16.0900	+5.995%	5,479,455	-2.113%
2026-07-01	15.2000	15.8100	15.140000	15.1800	-0.197%	3,164,726	+3.755%
2026-06-30	15.4660	15.4660	15.000000	15.2100	+0.198%	3,808,424	+3.550%
2026-06-29	15.4200	15.4400	15.030000	15.1800	-2.254%	2,822,113	+3.755%
2026-06-26	15.5100	15.8700	15.460000	15.5300	+2.712%	3,741,199	+1.417%
2026-06-25	15.1500	15.3850	14.780000	15.1200	+3.633%	3,545,009	+4.167%
2026-06-24	14.5000	14.9200	14.455000	14.5900	-5.321%	4,251,725	+7.951%
2026-06-23	15.4000	15.8350	15.380000	15.4100	-4.523%	3,427,182	+2.206%
2026-06-22	16.1300	16.2950	15.950000	16.1400	-5.115%	3,291,070	-2.416%
2026-06-18	17.2800	17.6450	16.710000	17.0100	-0.526%	6,909,058	-7.407%
2026-06-17	17.8500	18.1750	17.070000	17.1000	-3.825%	5,804,904	-7.895%
2026-06-16	17.5900	17.9150	17.520000	17.7800	+1.484%	2,991,422	-11.417%
2026-06-15	17.5200	17.8500	17.330000	17.5200	+10.467%	5,479,395	-10.103%
2026-06-12	15.6650	16.0200	15.480000	15.8600	+4.274%	4,459,806	-0.694%
2026-06-11	14.4800	15.3250	14.325000	15.2100	+5.479%	5,059,833	+3.550%
2026-06-10	14.4000	14.8350	14.375000	14.4200	-3.995%	7,236,663	+9.223%
2026-06-09	15.4600	15.5100	14.480000	15.0200	-2.086%	4,575,409	+4.860%
2026-06-08	15.5600	15.6900	15.280000	15.3400	-2.355%	3,614,942	+2.673%
2026-06-05	16.6200	16.6500	15.640000	15.7100	-9.243%	6,446,347	+0.255%
2026-06-04	17.4700	17.6398	17.092000	17.3100	+1.110%	2,006,749	-9.012%
2026-06-03	17.3600	17.4100	17.045000	17.1200	-3.113%	2,757,183	-8.002%
2026-06-02	17.7300	17.7900	17.445000	17.6700	+0.341%	2,707,511	-10.866%
2026-06-01	17.4800	17.6807	17.055000	17.6100	-3.612%	5,095,726	-10.562%
2026-05-29	18.4900	18.6400	18.110000	18.2700	+0.055%	4,628,628	-13.793%
2026-05-28	17.3900	18.5450	17.260000	18.2600	+3.986%	5,706,909	-13.746%
2026-05-27	17.5300	17.7950	17.530000	17.5600	-2.607%	4,148,679	-10.308%
2026-05-26	17.7600	18.1400	17.570000	18.0300	+7.578%	4,378,917	-12.646%
2026-05-22	17.0400	17.0600	16.540100	16.7600	-2.501%	2,822,105	-6.026%
2026-05-21	16.9500	17.4750	16.775000	17.1900	-1.377%	3,617,234	-8.377%
2026-05-20	17.0300	17.5150	16.565000	17.4300	+6.475%	7,605,736	-9.639%
2026-05-19	16.3300	16.5400	15.970000	16.3700	-0.486%	6,139,411	-3.787%
2026-05-18	16.1400	16.7880	15.900000	16.4500	+4.710%	5,964,700	-4.255%
2026-05-15	16.1700	16.1800	15.655000	15.7100	-9.557%	4,478,380	+0.255%
2026-05-14	17.5700	17.5700	17.225000	17.3700	-1.026%	3,329,950	-9.326%
2026-05-13	17.4800	17.5900	17.205000	17.5500	-2.065%	3,670,519	-10.256%
2026-05-12	17.5800	18.0750	17.145000	17.9200	-1.158%	4,257,903	-12.109%
2026-05-11	17.9600	18.4100	17.930000	18.1300	+1.911%	4,423,472	-13.127%
2026-05-08	17.7100	18.0900	17.555000	17.7900	+1.137%	4,385,502	-11.467%
2026-05-07	18.3350	18.6000	17.540000	17.5900	+0.342%	8,938,855	-10.460%
2026-05-06	16.9900	17.5800	16.960000	17.5300	+12.516%	7,486,522	-10.154%
2026-05-05	15.9300	15.9900	15.530000	15.5800	+0.581%	2,995,692	+1.091%
2026-05-04	15.8200	15.9700	15.420000	15.4900	-0.769%	5,113,710	+1.679%
2026-05-01	15.7600	15.8700	15.510000	15.6100	-1.015%	2,870,561	+0.897%
2026-04-30	15.7300	15.8750	15.600000	15.7700	+4.714%	3,755,295	-0.127%
2026-04-29	15.2400	15.3950	15.010000	15.0600	-3.954%	4,070,016	+4.582%
2026-04-28	15.9600	16.1150	15.520000	15.6800	-4.739%	5,452,128	+0.446%
2026-04-27	16.6200	16.6550	16.315000	16.4600	-1.849%	2,340,140	-4.313%
2026-04-24	16.4800	16.8300	16.260000	16.7700	+1.452%	3,745,325	-6.082%
2026-04-23	16.8400	16.9750	16.150000	16.5300	-3.333%	5,868,404	-4.719%
2026-04-22	17.5600	17.6600	17.040000	17.1000	-0.870%	4,972,503	-7.895%
2026-04-21	17.8700	17.9300	17.230000	17.2500	-5.943%	8,165,695	-8.696%
2026-04-20	18.2500	18.4700	18.070000	18.3400	-1.768%	5,816,812	-14.122%
2026-04-17	18.4250	19.3200	18.330000	18.6700	+6.625%	8,042,475	-15.640%
2026-04-16	17.7800	17.9300	17.490000	17.5100	+3.855%	6,166,595	-10.051%
2026-04-15	17.3900	17.5600	16.840000	16.8600	-1.288%	7,577,947	-6.584%
2026-04-14	16.7100	17.1100	16.591000	17.0800	+3.202%	6,500,700	-7.787%
2026-04-13	16.4000	16.6450	16.240000	16.5500	-0.181%	3,009,322	-4.834%
2026-04-10	16.7600	16.9200	16.450000	16.5800	-0.837%	3,629,330	-5.006%
2026-04-09	16.7800	17.0500	16.433061	16.7200	+0.905%	6,228,038	-5.801%
2026-04-08	17.7400	17.7900	16.395000	16.5700	+4.609%	6,289,798	-4.949%
2026-04-07	15.8000	15.8700	15.265000	15.8400	-0.565%	4,715,010	-0.568%
2026-04-06	15.9500	16.1850	15.780000	15.9300	-1.056%	2,174,390	-1.130%
2026-04-02	15.2000	16.3200	15.160000	16.1000	-0.371%	4,185,550	-2.174%
2026-04-01	16.1900	16.6600	15.960000	16.1600	+5.140%	8,688,304	-2.537%
2026-03-31	14.8600	15.3900	14.810000	15.3700	+8.545%	6,555,378	+2.472%
2026-03-30	14.6800	14.6800	14.035000	14.1600	-1.255%	3,631,239	+11.229%
2026-03-27	13.9100	14.5600	13.850000	14.3400	+2.869%	5,362,995	+9.833%
2026-03-26	14.0200	14.5300	13.915000	13.9400	-4.192%	4,579,708	+12.984%
2026-03-25	14.9400	14.9800	14.320000	14.5500	+4.978%	6,872,884	+8.247%
2026-03-24	13.6200	14.0060	13.430000	13.8600	-1.563%	4,313,571	+13.636%
2026-03-23	13.9150	14.3600	13.730000	14.0800	+5.706%	7,992,907	+11.861%
2026-03-20	14.0000	14.1700	13.200000	13.3200	-2.418%	12,947,450	+18.243%
2026-03-19	13.0600	13.7500	13.030000	13.6500	-6.250%	7,466,941	+15.385%
2026-03-18	14.6500	14.9574	14.400000	14.5600	-8.255%	5,775,932	+8.173%
2026-03-17	15.9450	16.2100	15.720000	15.8700	+3.725%	7,120,800	-0.756%
2026-03-16	15.1500	15.4600	14.955000	15.3000	+1.124%	4,282,123	+2.941%
2026-03-13	15.7700	15.7700	15.010000	15.1300	-5.260%	5,954,472	+4.098%
2026-03-12	16.6600	16.6600	15.940000	15.9700	-5.335%	4,935,785	-1.378%
2026-03-11	16.8700	16.9900	16.300100	16.8700	-10.976%	8,449,499	-6.639%
2026-03-10	19.3100	19.4000	18.890000	18.9500	-0.263%	4,396,976	-16.887%
2026-03-09	18.5000	19.0350	17.908000	19.0000	-3.012%	4,587,756	-17.105%
2026-03-06	19.0500	19.7550	18.790000	19.5900	+0.205%	4,027,431	-19.602%
2026-03-05	20.0400	20.1200	19.175000	19.5500	-3.552%	4,505,691	-19.437%
2026-03-04	20.8700	20.9600	20.035000	20.2700	-1.650%	2,856,756	-22.299%
2026-03-03	20.7800	20.8900	19.710000	20.6100	-8.563%	5,763,550	-23.581%
2026-03-02	22.7700	22.9400	21.760000	22.5400	-0.923%	4,327,866	-30.124%
2026-02-27	22.4400	22.8050	22.180000	22.7500	+0.887%	3,821,662	-30.769%
2026-02-26	21.2800	22.5700	21.080000	22.5500	+4.689%	5,301,489	-30.155%
2026-02-25	21.6000	21.9300	21.370000	21.5400	-0.046%	4,057,162	-26.880%
2026-02-24	21.0100	21.6999	20.960000	21.5500	-1.237%	3,356,020	-26.914%
2026-02-23	21.4300	22.1300	21.410000	21.8200	+4.302%	6,292,322	-27.819%
2026-02-20	20.3600	20.9400	19.920000	20.9200	+3.207%	5,836,569	-24.713%
2026-02-19	19.8100	20.3050	19.740000	20.2700	+0.596%	3,405,566	-22.299%
2026-02-18	19.9700	20.5300	19.865000	20.1500	+1.819%	4,553,263	-21.836%
2026-02-17	19.7000	19.9650	19.185000	19.7900	-5.717%	5,253,341	-20.414%
2026-02-13	20.5150	21.0900	20.150000	20.9900	+6.494%	5,226,818	-24.964%
2026-02-12	21.6400	21.9100	19.690000	19.7100	-9.003%	7,811,575	-20.091%
2026-02-11	21.8200	21.9100	20.960000	21.6600	+1.786%	3,097,730	-27.285%
2026-02-10	21.4800	21.6291	21.061000	21.2800	-1.023%	3,312,983	-25.987%
2026-02-09	20.7800	21.6050	20.750000	21.5000	+5.547%	4,116,963	-26.744%
2026-02-06	20.2550	20.6400	20.140000	20.3700	+5.000%	5,482,262	-22.680%
2026-02-05	19.9600	20.6600	19.375000	19.4000	-8.577%	6,874,425	-18.814%
2026-02-04	22.0000	22.0400	20.495000	21.2200	-0.422%	5,846,462	-25.778%
2026-02-03	22.0500	22.0600	20.680000	21.3100	+1.864%	7,591,970	-26.091%
2026-02-02	21.0300	21.7300	20.490000	20.9200	-1.968%	6,211,345	-24.713%
2026-01-30	22.3600	23.1400	21.000000	21.3400	-12.898%	9,861,159	-26.195%
2026-01-29	25.6200	25.8700	23.620000	24.5000	-5.914%	10,014,085	-35.714%
2026-01-28	24.9150	26.0600	24.530000	26.0400	+7.781%	8,369,021	-39.516%
2026-01-27	23.5700	24.1900	23.035000	24.1600	+2.503%	4,621,934	-34.810%
2026-01-26	24.3300	24.7693	23.500000	23.5700	+0.512%	6,238,877	-33.178%
2026-01-23	23.5000	23.7000	23.140000	23.4500	+1.780%	4,926,308	-32.836%
2026-01-22	22.1500	23.3350	22.120000	23.0400	+2.400%	4,633,064	-31.641%
2026-01-21	23.7300	23.8000	22.095000	22.5000	-2.174%	5,566,205	-30.000%
2026-01-20	23.2000	23.2000	22.350000	23.0000	+5.505%	4,086,821	-31.522%
2026-01-16	22.1400	22.2400	21.170000	21.8000	-0.683%	4,220,250	-27.752%
2026-01-15	21.9500	22.1860	21.650000	21.9500	+1.245%	3,114,478	-28.246%
2026-01-14	22.4550	22.4550	21.230000	21.6800	-1.767%	3,959,996	-27.352%
2026-01-13	22.7500	22.9700	21.975000	22.0700	-1.031%	3,595,691	-28.636%
2026-01-12	22.2800	22.9800	22.170000	22.3000	+7.782%	6,081,964	-29.372%
2026-01-09	20.7670	20.8250	20.300000	20.6900	+0.388%	2,882,615	-23.876%
2026-01-08	20.2800	20.6350	20.195000	20.6100	-0.675%	2,335,338	-23.581%
2026-01-07	20.6200	20.7900	20.160000	20.7500	-2.901%	3,033,954	-24.096%
2026-01-06	20.9400	21.4655	20.885000	21.3700	+5.375%	3,540,791	-26.299%
2026-01-05	20.1200	21.0000	20.070000	20.2800	+3.628%	3,657,620	-22.337%
2026-01-02	20.2100	20.2100	19.000000	19.5700	-1.658%	3,407,762	-19.520%
2025-12-31	20.0800	20.3100	19.790000	19.9000	-0.748%	2,017,543	-20.854%
2025-12-30	20.6700	20.6700	19.940000	20.0500	+0.501%	4,044,109	-21.446%
2025-12-29	20.5700	20.6200	19.760000	19.9500	-8.234%	4,572,807	-21.053%
2025-12-26	21.8800	21.9200	21.370000	21.7400	+0.882%	2,685,830	-27.553%
2025-12-24	21.7500	21.7900	21.220000	21.5500	-1.418%	1,793,364	-26.914%
2025-12-23	21.5700	21.9600	21.240000	21.8600	+1.816%	3,542,568	-27.951%
2025-12-22	21.4100	21.6250	21.070000	21.4700	+3.870%	3,105,177	-26.642%
2025-12-19	20.2400	20.9400	20.230000	20.6700	+1.823%	9,405,216	-23.803%
2025-12-18	20.2800	20.6500	20.100000	20.3000	-1.790%	3,920,393	-22.414%
2025-12-17	20.5600	20.8000	20.260000	20.6700	+2.226%	3,170,637	-23.803%
2025-12-16	20.3000	20.7799	19.950000	20.2200	+0.149%	3,801,909	-22.107%
2025-12-15	20.7050	20.7050	19.705000	20.1900	-1.029%	3,557,438	-21.991%
2025-12-12	21.2300	21.2700	20.090000	20.4000	-0.875%	4,459,354	-22.794%
2025-12-11	19.9250	21.1152	19.880000	20.5800	+2.797%	4,318,113	-23.469%
2025-12-10	19.5500	20.2700	19.220000	20.0200	+1.367%	5,275,239	-21.329%
2025-12-09	19.0000	19.7750	18.970000	19.7500	+5.390%	4,006,264	-20.253%
2025-12-08	19.3200	19.3200	18.725000	18.7400	-2.851%	3,247,063	-15.955%
2025-12-05	19.5400	19.9900	19.200000	19.2900	+0.784%	2,780,391	-18.351%
2025-12-04	18.8800	19.1800	18.785000	19.1400	+0.472%	2,188,924	-17.712%
2025-12-03	19.5300	19.6000	18.980000	19.0500	-0.833%	3,353,341	-17.323%
2025-12-02	19.5600	19.7100	18.670000	19.2100	-0.569%	4,149,432	-18.011%
2025-12-01	20.0600	20.0600	19.310000	19.3200	-1.729%	3,884,357	-18.478%
2025-11-28	19.4000	19.6950	19.245000	19.6600	+1.865%	2,774,126	-19.888%
2025-11-26	18.8600	19.3655	18.810000	19.3000	+6.336%	5,640,311	-18.394%
2025-11-25	17.8500	18.5000	17.810000	18.1500	+2.196%	3,992,155	-13.223%
2025-11-24	17.0500	17.8000	17.050000	17.7600	+6.795%	3,604,915	-11.318%
2025-11-21	16.5100	16.8700	16.300000	16.6300	+3.164%	4,734,586	-5.292%
2025-11-20	16.9800	17.2001	16.080000	16.1200	-4.615%	3,333,765	-2.295%
2025-11-19	17.1500	17.3401	16.675000	16.9000	+0.655%	3,224,792	-6.805%
2025-11-18	16.8000	16.9450	16.355000	16.7900	+1.023%	3,301,438	-6.194%
2025-11-17	16.9600	17.2650	16.450000	16.6200	-3.484%	3,974,202	-5.235%
2025-11-14	16.9400	17.4500	16.940000	17.2200	-3.475%	5,016,360	-8.537%
2025-11-13	19.0600	19.0600	17.673500	17.8400	-5.258%	7,204,252	-11.715%
2025-11-12	18.7300	19.1250	18.210100	18.8300	+5.313%	5,565,790	-16.357%
2025-11-11	18.1500	18.3400	17.505000	17.8800	+2.347%	4,910,694	-11.913%
2025-11-10	17.4800	17.6500	17.181800	17.4700	+6.395%	4,965,864	-9.845%
2025-11-07	16.2750	16.4650	16.080000	16.4200	+3.727%	2,782,852	-4.080%
2025-11-06	16.2800	16.5700	15.800000	15.8300	-0.690%	2,720,501	-0.505%
2025-11-05	15.9100	16.0500	15.755000	15.9400	+4.937%	3,029,201	-1.192%
2025-11-04	15.6600	15.7400	15.130000	15.1900	-5.828%	4,952,579	+3.687%
2025-11-03	16.5000	16.5710	16.075000	16.1300	-2.302%	2,943,279	-2.356%
2025-10-31	16.6600	16.8650	16.415000	16.5100	-0.841%	2,409,552	-4.603%
2025-10-30	16.4000	16.7600	16.380000	16.6500	+1.897%	3,883,507	-5.405%
2025-10-29	17.2500	17.3200	16.235000	16.3400	-1.566%	4,173,950	-3.611%
2025-10-28	16.2700	16.7150	16.210000	16.6000	+0.851%	4,550,394	-5.120%
2025-10-27	16.7300	16.9920	16.030000	16.4600	-5.889%	7,049,996	-4.313%
2025-10-24	17.5300	17.7950	17.430000	17.4900	-2.126%	3,533,074	-9.949%
2025-10-23	18.0000	18.1300	17.787500	17.8700	+0.281%	4,682,218	-11.863%
2025-10-22	16.9100	17.9000	16.910000	17.8200	-0.890%	7,892,863	-11.616%
2025-10-21	18.2700	18.5000	17.850000	17.9800	-10.990%	6,762,050	-12.403%
2025-10-20	20.2200	20.3400	19.890000	20.2000	+1.202%	6,585,662	-22.030%
2025-10-17	21.1350	21.1350	19.525000	19.9600	-8.858%	9,202,493	-21.092%
2025-10-16	21.6700	22.2500	21.390000	21.9000	+3.497%	6,032,762	-28.082%
2025-10-15	20.1500	21.2300	20.130000	21.1600	+8.346%	7,469,798	-25.567%
2025-10-14	19.3000	19.9750	19.295000	19.5300	-1.662%	4,827,251	-19.355%
2025-10-13	19.3500	20.0399	19.220000	19.8600	+8.703%	5,379,097	-20.695%
2025-10-10	18.2350	18.5150	18.040000	18.2700	+0.883%	4,212,142	-13.793%
2025-10-09	19.4900	19.6800	17.810000	18.1100	-3.721%	7,536,844	-13.031%
2025-10-08	18.9000	19.0280	18.550100	18.8100	+2.619%	4,086,473	-16.268%
2025-10-07	18.4800	18.4900	18.060000	18.3300	-1.079%	3,566,038	-14.075%
2025-10-06	18.6100	18.9200	18.500800	18.5300	+1.925%	4,373,394	-15.003%
2025-10-03	18.4400	18.5397	18.015000	18.1800	-0.872%	3,833,154	-13.366%
2025-10-02	18.8700	18.9400	17.685000	18.3400	-0.542%	5,010,065	-14.122%
2025-10-01	18.3500	18.8193	18.270100	18.4400	+1.598%	4,045,160	-14.588%
2025-09-30	17.7100	18.3300	17.620000	18.1500	-0.548%	5,181,736	-13.223%
2025-09-29	18.7600	18.7600	18.080000	18.2500	+0.717%	7,450,876	-13.699%
2025-09-26	17.5200	18.1400	17.310000	18.1200	+5.471%	6,550,467	-13.079%
2025-09-25	17.1900	17.2800	16.920000	17.1800	-0.406%	4,950,046	-8.324%
2025-09-24	18.0000	18.1700	17.190000	17.2500	-4.485%	5,514,310	-8.696%
2025-09-23	18.0500	18.7100	17.950000	18.0600	+2.555%	10,364,564	-12.791%
2025-09-22	17.6450	17.8100	17.379200	17.6100	+4.325%	6,470,924	-10.562%
2025-09-19	15.3300	16.8800	15.310000	16.8800	+12.910%	26,534,597	-6.694%
2025-09-18	14.9600	15.0250	14.660000	14.9500	+0.470%	5,458,545	+5.351%
2025-09-17	14.7200	15.3300	14.645000	14.8800	-0.734%	5,756,599	+5.847%
2025-09-16	15.2500	15.3400	14.733500	14.9900	-0.266%	7,001,281	+5.070%
2025-09-15	14.9650	15.2600	14.732656	15.0300	+0.133%	7,353,083	+4.790%
2025-09-12	15.1350	15.2800	14.925000	15.0100	-2.023%	5,342,507	+4.930%
2025-09-11	15.0900	15.3250	15.020000	15.3200	-0.841%	4,533,542	+2.807%
2025-09-10	14.9600	15.4950	14.960000	15.4500	+4.959%	6,019,369	+1.942%
2025-09-09	15.0200	15.2500	14.590000	14.7200	+0.684%	6,040,383	+6.997%
2025-09-08	14.7100	14.7600	14.345000	14.6200	+3.614%	6,542,599	+7.729%
2025-09-05	14.7600	14.7600	14.000000	14.1100	+0.714%	8,219,761	+11.623%
2025-09-04	14.5600	14.6750	14.005000	14.0100	-7.219%	9,042,878	+12.420%
2025-09-03	15.0800	15.5800	14.960100	15.1000	+5.742%	13,313,238	+4.305%
2025-09-02	14.1100	14.3600	13.740000	14.2800	+7.530%	9,598,726	+10.294%
2025-08-29	12.8650	13.4700	12.780000	13.2800	+5.313%	8,701,509	+18.599%
2025-08-28	13.4800	13.5400	12.580000	12.6100	-14.042%	13,988,715	+24.901%
2025-08-27	14.5150	14.6900	14.460000	14.6700	-2.912%	6,005,555	+7.362%
2025-08-26	14.7000	15.1400	14.700000	15.1100	-3.880%	6,786,435	+4.236%
2025-08-25	15.9300	16.1690	15.520000	15.7200	-1.689%	4,229,373	+0.191%
2025-08-22	15.7300	16.1999	15.520000	15.9900	+0.503%	3,514,596	-1.501%
2025-08-21	15.5200	16.1100	15.510000	15.9100	+2.711%	2,699,688	-1.006%
2025-08-20	15.1100	15.5451	15.080000	15.4900	+3.681%	3,139,970	+1.679%
2025-08-19	15.3200	15.4000	14.900000	14.9400	-2.734%	3,453,734	+5.422%
2025-08-18	15.5300	15.5700	15.155000	15.3600	-0.454%	2,755,970	+2.539%
2025-08-15	15.1400	15.4600	15.080000	15.4300	+1.114%	2,267,132	+2.074%
2025-08-14	15.3400	15.5400	15.230000	15.2600	-1.230%	2,455,405	+3.211%
2025-08-13	15.5800	15.7150	15.415000	15.4500	-0.387%	2,785,666	+1.942%
2025-08-12	15.5000	15.6400	15.350000	15.5100	+0.259%	2,080,233	+1.547%
2025-08-11	15.2500	15.5875	15.052000	15.4700	-1.840%	3,540,582	+1.810%
2025-08-08	15.9700	16.0250	15.610000	15.7600	-0.379%	3,151,691	-0.063%
2025-08-07	16.1800	16.2200	15.722900	15.8200	-1.248%	3,332,364	-0.442%
2025-08-06	15.8300	16.0400	15.750000	16.0200	+0.818%	2,875,459	-1.685%
2025-08-05	15.2300	15.9500	15.110000	15.8900	+3.182%	4,405,679	-0.881%
2025-08-04	14.9550	15.4400	14.940000	15.4000	+8.298%	4,533,645	+2.273%
2025-08-01	14.3500	14.4600	13.985000	14.2200	+5.646%	5,560,097	+10.759%
2025-07-31	13.5500	13.5863	13.345000	13.4600	-0.074%	2,724,069	+17.013%
2025-07-30	13.6600	13.8200	13.390000	13.4700	-4.060%	3,009,217	+16.927%
2025-07-29	13.8800	14.0400	13.740000	14.0400	+1.226%	2,686,025	+12.179%
2025-07-28	13.9500	13.9550	13.635000	13.8700	-1.140%	2,124,688	+13.554%
2025-07-25	13.8350	14.1000	13.800000	14.0300	-1.336%	3,366,778	+12.259%
2025-07-24	14.2500	14.3600	13.950100	14.2200	-4.113%	3,182,199	+10.759%
2025-07-23	14.9800	15.0800	14.720000	14.8300	-1.331%	3,299,380	+6.204%
2025-07-22	15.0200	15.1900	14.770000	15.0300	+0.267%	3,287,658	+4.790%
2025-07-21	14.5000	15.1899	14.480000	14.9900	+7.532%	6,531,278	+5.070%
2025-07-18	14.3000	14.3000	13.930000	13.9400	-0.500%	2,883,593	+12.984%
2025-07-17	13.8800	14.0850	13.710000	14.0100	-0.709%	2,595,883	+12.420%
2025-07-16	14.1700	14.3200	13.860700	14.1100	-0.283%	2,054,542	+11.623%
2025-07-15	14.4500	14.5300	13.940000	14.1500	-1.736%	3,135,477	+11.307%
2025-07-14	14.3600	14.6650	14.320000	14.4000	-1.505%	2,548,308	+9.375%
2025-07-11	14.5200	14.7150	14.385000	14.6200	+1.669%	2,748,642	+7.729%
2025-07-10	14.4100	14.4100	14.160000	14.3800	+0.349%	2,118,771	+9.527%
2025-07-09	14.0400	14.4100	13.960000	14.3300	+1.993%	2,724,477	+9.909%
2025-07-08	14.7100	14.7400	13.860000	14.0500	-4.552%	5,013,627	+12.100%
2025-07-07	14.2850	14.7200	14.085000	14.7200	+2.436%	3,441,977	+6.997%
2025-07-03	14.3000	14.4300	14.190000	14.3700	+0.771%	2,144,712	+9.603%
2025-07-02	14.1000	14.3100	13.995000	14.2600	+2.003%	3,376,976	+10.449%
2025-07-01	14.4000	14.4675	13.950000	13.9800	+0.072%	3,685,062	+12.661%
2025-06-30	13.6300	13.9700	13.540000	13.9700	+4.254%	4,130,990	+12.742%
2025-06-27	13.2800	13.5050	13.229200	13.4000	-3.666%	4,698,880	+17.537%
2025-06-26	13.8700	13.9850	13.695000	13.9100	-0.785%	3,875,878	+13.228%
2025-06-25	13.8500	14.1500	13.840000	14.0200	-0.497%	4,446,211	+12.340%
2025-06-24	13.9400	14.2150	13.650000	14.0900	-3.228%	4,488,401	+11.781%
2025-06-23	14.2500	14.8350	14.165000	14.5600	+2.680%	4,197,791	+8.173%
2025-06-20	14.2600	14.4700	14.130000	14.1800	-1.391%	7,559,470	+11.072%
2025-06-18	14.4300	14.5900	14.260000	14.3800	+0.070%	3,391,620	+9.527%
2025-06-17	14.4900	14.5513	14.230000	14.3700	-2.178%	4,870,763	+9.603%
2025-06-16	14.7700	14.9200	14.440000	14.6900	-2.132%	4,336,328	+7.216%
2025-06-13	15.0200	15.1350	14.860000	15.0100	+0.469%	8,186,652	+4.930%
2025-06-12	14.7900	14.9700	14.610000	14.9400	+4.111%	5,122,602	+5.422%
2025-06-11	14.3100	14.3900	14.115000	14.3500	-1.645%	8,873,779	+9.756%
2025-06-10	15.0800	15.1400	14.520000	14.5900	-2.212%	4,555,204	+7.951%
2025-06-09	14.6800	15.0200	14.580000	14.9200	+2.473%	4,786,927	+5.563%
2025-06-06	15.2100	15.4200	14.490000	14.5600	-5.270%	6,024,876	+8.173%
2025-06-05	15.4950	15.8800	15.115000	15.3700	+2.878%	5,479,305	+2.472%
2025-06-04	15.1900	15.2000	14.850000	14.9400	+0.606%	4,476,348	+5.422%
2025-06-03	15.0700	15.0700	14.660000	14.8500	-3.883%	5,537,189	+6.061%
2025-06-02	15.0100	15.6650	14.850000	15.4500	+5.894%	6,922,748	+1.942%
2025-05-30	14.2700	14.6100	14.155000	14.5900	+0.137%	5,872,100	+7.951%
2025-05-29	14.8400	14.8700	14.530000	14.5700	-0.546%	4,399,900	+8.099%
2025-05-28	14.4100	14.7000	14.330100	14.6500	+1.384%	5,115,150	+7.509%
2025-05-27	14.3700	14.6650	14.350000	14.4500	-8.775%	6,143,403	+8.997%
2025-05-23	15.8300	15.9400	15.510000	15.8400	+4.348%	3,862,041	-0.568%
2025-05-22	15.1200	15.3900	14.920000	15.1800	-1.043%	2,692,318	+3.755%
2025-05-21	15.6000	15.7500	15.250000	15.3400	-0.325%	4,117,834	+2.673%
2025-05-20	14.7600	15.4100	14.750000	15.3900	+4.339%	3,665,623	+2.339%
2025-05-19	14.7900	14.8491	14.480000	14.7500	+2.006%	3,260,183	+6.780%
2025-05-16	14.0300	14.4600	14.000000	14.4600	-0.138%	2,416,801	+8.921%
2025-05-15	14.2850	14.5000	14.140000	14.4800	+2.405%	4,811,254	+8.771%
2025-05-14	13.6500	14.2000	13.620000	14.1400	-1.257%	5,994,418	+11.386%
2025-05-13	14.1300	14.3850	14.030000	14.3200	+1.488%	4,664,587	+9.986%
2025-05-12	14.4550	14.5700	14.030000	14.1100	-10.526%	6,593,241	+11.623%
2025-05-09	15.6400	15.7800	15.190000	15.7700	+3.614%	5,609,137	-0.127%
2025-05-08	15.8900	15.9400	15.220000	15.2200	-5.407%	4,629,486	+3.482%
2025-05-07	15.9500	16.2800	15.810000	16.0900	-2.367%	3,864,458	-2.113%
2025-05-06	16.5350	16.5350	16.135000	16.4800	+3.453%	6,139,864	-4.430%
2025-05-05	16.1100	16.1600	15.760000	15.9300	+5.847%	5,378,160	-1.130%
2025-05-02	15.3400	15.4200	15.030000	15.0500	+1.210%	5,181,973	+4.651%
2025-05-01	15.1600	15.2700	14.685000	14.8700	-6.537%	5,252,349	+5.918%
2025-04-30	15.5500	15.9750	15.545000	15.9100	+3.379%	5,000,670	-1.006%
2025-04-29	15.5400	15.5600	15.221200	15.3900	-1.536%	4,429,634	+2.339%
2025-04-28	15.1300	15.6400	15.130000	15.6300	+1.494%	3,656,438	+0.768%
2025-04-25	15.3300	15.5100	15.150000	15.4000	-3.690%	5,784,163	+2.273%
2025-04-24	16.1000	16.1600	15.655000	15.9900	-0.250%	5,708,603	-1.501%
2025-04-23	15.7700	16.1186	15.600000	16.0300	-5.761%	12,575,343	-1.747%
2025-04-22	17.8100	17.8100	16.860000	17.0100	-3.898%	7,489,274	-7.407%
2025-04-21	18.6100	18.6500	17.380000	17.7000	+0.855%	5,928,317	-11.017%
2025-04-17	17.4600	17.7600	17.205000	17.5500	-2.446%	6,178,997	-10.256%
2025-04-16	18.6700	18.7700	17.720000	17.9900	+3.689%	8,196,323	-12.451%
2025-04-15	17.5500	17.6400	17.030000	17.3500	+1.581%	4,352,004	-9.222%
2025-04-14	16.6500	17.3199	16.540000	17.0800	-0.466%	7,132,885	-7.787%
2025-04-11	17.0000	17.3650	16.603500	17.1600	+5.665%	10,439,581	-8.217%
2025-04-10	15.4300	16.4800	15.140000	16.2400	+10.551%	13,117,956	-3.017%
2025-04-09	14.5100	14.9550	14.000000	14.6900	+13.261%	11,549,475	+7.216%
2025-04-08	13.7500	13.7800	12.800000	12.9700	+0.077%	6,418,007	+21.434%
2025-04-07	13.0300	14.0000	12.570000	12.9600	-0.308%	7,098,215	+21.528%
2025-04-04	13.9700	14.1100	12.900000	13.0000	-11.263%	9,648,457	+21.154%
2025-04-03	13.9600	14.9574	13.930000	14.6500	-3.108%	9,796,363	+7.509%
2025-04-02	14.8900	15.2200	14.680000	15.1200	+0.132%	7,773,454	+4.167%
2025-04-01	14.9000	15.1650	14.800000	15.1000	+2.234%	7,118,194	+4.305%
2025-03-31	14.3100	14.7900	13.980000	14.7700	+5.050%	9,134,110	+6.635%
2025-03-28	13.4800	14.3800	13.445000	14.0600	+9.502%	10,526,929	+12.020%
2025-03-27	12.7000	12.9300	12.560000	12.8400	+2.229%	3,675,815	+22.664%
2025-03-26	12.6300	12.7500	12.500000	12.5600	-0.633%	3,725,726	+25.398%
2025-03-25	12.8000	13.1150	12.630000	12.6400	-0.158%	2,960,726	+24.604%
2025-03-24	12.7200	12.8495	12.600000	12.6600	-0.550%	3,626,009	+24.408%
2025-03-21	12.7700	12.8000	12.530000	12.7300	-0.934%	12,218,204	+23.723%
2025-03-20	12.7400	13.0200	12.680000	12.8500	+1.742%	7,440,867	+22.568%
2025-03-19	12.5400	12.6650	12.380000	12.6300	+1.446%	6,735,105	+24.703%
2025-03-18	12.7200	12.7600	12.390100	12.4500	+1.137%	7,429,217	+26.506%
2025-03-17	11.9800	12.3600	11.980000	12.3100	+1.652%	6,978,088	+27.945%
2025-03-14	12.3600	12.3900	12.005000	12.1100	-0.819%	5,475,164	+30.058%
2025-03-13	11.8800	12.4200	11.850000	12.2100	+2.347%	7,835,950	+28.993%
2025-03-12	11.7200	11.9800	11.670000	11.9300	-0.996%	5,892,242	+32.020%
2025-03-11	11.7550	12.1500	11.750000	12.0500	+4.692%	7,350,980	+30.705%
2025-03-10	11.5600	11.8900	11.405000	11.5100	-2.787%	6,997,622	+36.838%
2025-03-07	11.3200	11.9899	11.300000	11.8400	+9.124%	10,321,827	+33.024%
2025-03-06	10.7000	11.0400	10.680000	10.8500	+0.092%	4,874,828	+45.161%
2025-03-05	10.3100	10.8800	10.310000	10.8400	+3.140%	7,078,937	+45.295%
2025-03-04	10.2100	10.7200	9.925000	10.5100	+5.100%	8,025,439	+49.857%
2025-03-03	10.2100	10.3600	9.950000	10.0000	+0.503%	5,866,292	+57.500%
2025-02-28	9.7400	9.9750	9.690100	9.9500	-1.290%	5,098,617	+58.291%
2025-02-27	10.1900	10.3700	10.080000	10.0800	-7.692%	5,840,734	+56.250%
2025-02-26	10.5500	10.9950	10.512500	10.9200	+0.368%	5,449,100	+44.231%
2025-02-25	11.0400	11.0900	10.650000	10.8800	-2.246%	6,409,060	+44.761%
2025-02-24	11.0600	11.2400	10.910000	11.1300	+2.865%	8,258,057	+41.509%
2025-02-21	11.3400	11.3400	10.780000	10.8200	-7.679%	7,606,535	+45.564%
2025-02-20	11.5200	12.0200	11.510000	11.7200	+4.924%	7,131,933	+34.386%
2025-02-19	11.1000	11.1900	11.020000	11.1700	-2.360%	4,351,403	+41.003%
2025-02-18	11.3900	11.5100	11.305000	11.4400	+0.175%	5,882,674	+37.675%
2025-02-14	11.7700	11.8200	11.380000	11.4200	-4.355%	7,563,598	+37.916%
2025-02-13	11.8400	11.9500	11.655000	11.9400	+0.505%	6,283,893	+31.910%
2025-02-12	11.9100	12.0600	11.630000	11.8800	-1.818%	9,395,258	+32.576%
2025-02-11	12.0800	12.3900	12.015000	12.1000	-2.024%	5,260,687	+30.165%
2025-02-10	12.3800	12.4850	12.230000	12.3500	+2.917%	8,771,144	+27.530%