Dark

INR
Infinity Natural Resources, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:58 PM EDT

12.73USD+0.912%(+0.12)292,159

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:32:30 AM EDT

12.85USD+1.903%(+0.24)200

After-hours

Oct 1, 2026 4:10:30 PM EDT

12.73USD+0.039%(0.00)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	12.4900	12.7300	12.4600	12.7300	+0.952%	292,159	0.000%
2026-09-30	12.6500	13.0500	12.5800	12.6100	-0.630%	339,413	+0.952%
2026-09-29	12.4500	12.8100	12.3800	12.6900	+1.196%	370,734	+0.315%
2026-09-28	13.1800	13.1800	12.5100	12.5400	-4.202%	244,541	+1.515%
2026-09-25	13.1700	13.4300	12.9800	13.0900	-2.677%	281,430	-2.750%
2026-09-24	13.3100	13.6100	13.1700	13.4500	+3.144%	587,560	-5.353%
2026-09-23	13.1300	13.3500	12.9900	13.0400	+0.154%	210,474	-2.377%
2026-09-22	12.9400	13.2000	12.7700	13.0200	+2.278%	349,979	-2.227%
2026-09-21	12.3600	12.7400	12.2500	12.7300	+0.157%	417,025	0.000%
2026-09-18	12.6900	12.9800	12.6500	12.7100	-1.777%	695,399	+0.157%
2026-09-17	13.2700	13.2700	12.8100	12.9400	-2.413%	501,507	-1.623%
2026-09-16	14.5800	14.5800	13.2300	13.2600	-9.611%	633,477	-3.997%
2026-09-15	14.5400	14.9100	14.5400	14.6700	+1.103%	268,399	-13.224%
2026-09-14	14.9400	15.1300	14.4900	14.5100	-2.878%	295,332	-12.267%
2026-09-11	15.3000	15.3000	14.7700	14.9400	-2.861%	378,937	-14.793%
2026-09-10	15.3600	15.6200	15.0600	15.3800	+1.051%	223,131	-17.230%
2026-09-09	15.6900	15.6900	15.1400	15.2200	-2.059%	224,661	-16.360%
2026-09-08	15.7200	15.9500	15.5200	15.5400	-0.576%	179,874	-18.082%
2026-09-04	15.5300	15.6500	15.4000	15.6300	-0.699%	110,253	-18.554%
2026-09-03	15.8400	15.9900	15.7000	15.7400	-0.569%	140,557	-19.123%
2026-09-02	15.4800	16.0400	15.4800	15.8300	+1.344%	266,552	-19.583%
2026-09-01	15.6300	15.6300	15.3800	15.6200	+1.166%	222,636	-18.502%
2026-08-31	15.7400	15.8200	15.2200	15.4400	+0.586%	236,245	-17.552%
2026-08-28	15.3400	15.4900	15.1200	15.3500	+1.858%	238,602	-17.068%
2026-08-27	14.5600	15.1000	14.4900	15.0700	+2.657%	134,235	-15.528%
2026-08-26	14.2900	14.7900	14.2900	14.6800	+1.311%	268,062	-13.283%
2026-08-25	14.5600	14.7900	14.3000	14.4900	-2.424%	288,268	-12.146%
2026-08-24	14.8900	15.0500	14.6500	14.8500	-0.067%	164,174	-14.276%
2026-08-21	14.5600	14.9100	14.4500	14.8600	+1.226%	262,724	-14.334%
2026-08-20	14.6000	15.0800	14.4700	14.6800	+1.874%	266,823	-13.283%
2026-08-19	14.3600	14.5300	14.2100	14.4100	+2.489%	229,209	-11.659%
2026-08-18	14.1400	14.1500	13.8800	14.0600	+1.443%	145,047	-9.459%
2026-08-17	14.1300	14.2500	13.8400	13.8600	-1.772%	237,289	-8.153%
2026-08-14	13.8500	14.2300	13.8500	14.1100	+2.768%	267,464	-9.780%
2026-08-13	13.6300	13.8100	13.4100	13.7300	-0.218%	184,990	-7.283%
2026-08-12	13.9400	13.9400	13.6500	13.7600	-1.362%	230,987	-7.485%
2026-08-11	13.6200	14.0600	13.2000	13.9500	-0.286%	510,520	-8.746%
2026-08-10	13.5400	14.1300	13.4800	13.9900	+7.948%	331,224	-9.006%
2026-08-07	12.7000	13.3500	12.7000	12.9600	+1.647%	198,627	-1.775%
2026-08-06	12.9500	13.1000	12.6000	12.7500	+0.078%	197,768	-0.157%
2026-08-05	12.7600	12.8800	12.6400	12.7400	-1.010%	175,040	-0.078%
2026-08-04	12.6800	13.0200	12.6300	12.8700	-0.847%	229,436	-1.088%
2026-08-03	12.9400	13.2500	12.9100	12.9800	-1.592%	295,048	-1.926%
2026-07-31	12.6800	13.1900	12.4800	13.1900	+5.267%	303,765	-3.487%
2026-07-30	12.3500	12.5300	11.9400	12.5300	+1.375%	208,116	+1.596%
2026-07-29	12.7100	12.9700	12.3000	12.3600	-1.041%	350,759	+2.994%
2026-07-28	13.4400	13.4400	12.4500	12.4900	-6.999%	468,658	+1.922%
2026-07-27	12.9300	13.5100	12.9300	13.4300	+1.589%	323,804	-5.212%
2026-07-24	13.4400	13.5400	13.0900	13.2200	-0.527%	351,254	-3.707%
2026-07-23	13.8700	13.9500	13.1900	13.2900	-2.351%	337,324	-4.214%
2026-07-22	13.6500	13.9700	13.5900	13.6100	+1.416%	215,926	-6.466%
2026-07-21	13.0400	13.4200	13.0200	13.4200	+3.072%	221,389	-5.142%
2026-07-20	12.9800	13.1600	12.9100	13.0200	+0.386%	263,828	-2.227%
2026-07-17	13.1000	13.4100	12.9700	12.9700	-0.841%	301,226	-1.850%
2026-07-16	12.9300	13.1300	12.7800	13.0800	+1.711%	349,009	-2.676%
2026-07-15	12.9300	13.0900	12.5900	12.8600	-0.618%	530,867	-1.011%
2026-07-14	12.9500	13.0600	12.7600	12.9400	-1.597%	268,680	-1.623%
2026-07-13	12.9900	13.1700	12.9300	13.1500	+4.035%	325,922	-3.194%
2026-07-10	12.6200	12.7300	12.5500	12.6400	+0.317%	268,117	+0.712%
2026-07-09	12.8600	12.8700	12.5500	12.6000	-3.963%	219,171	+1.032%
2026-07-08	12.9500	13.1400	12.6800	13.1200	+3.145%	255,084	-2.973%
2026-07-07	12.5000	12.8300	12.4800	12.7200	+3.667%	214,781	+0.079%
2026-07-06	12.3900	12.4800	12.2700	12.2700	-1.761%	211,094	+3.749%
2026-07-02	12.5000	12.7000	12.3200	12.4900	+1.380%	283,280	+1.922%
2026-07-01	12.7800	12.8500	12.3100	12.3200	-3.145%	262,118	+3.328%
2026-06-30	13.0100	13.0600	12.7200	12.7200	-0.313%	320,897	+0.079%
2026-06-29	13.0200	13.1600	12.6700	12.7600	-1.771%	364,102	-0.235%
2026-06-26	13.0600	13.1900	12.7300	12.9900	+2.203%	942,978	-2.002%
2026-06-25	12.8400	13.0400	12.6900	12.7100	-1.320%	249,383	+0.157%
2026-06-24	12.6800	12.9300	12.4600	12.8800	+0.546%	430,278	-1.165%
2026-06-23	12.7300	12.8300	12.5700	12.8100	+0.392%	220,677	-0.625%
2026-06-22	13.0800	13.0800	12.4300	12.7600	-0.468%	485,304	-0.235%
2026-06-18	12.8200	13.1700	12.7900	12.8200	-2.510%	739,083	-0.702%
2026-06-17	12.6800	13.1500	12.6800	13.1500	+2.335%	688,871	-3.194%
2026-06-16	12.5800	12.8800	12.5400	12.8500	+1.421%	412,734	-0.934%
2026-06-15	12.6600	12.8900	12.5400	12.6700	-3.356%	506,624	+0.474%
2026-06-12	12.6100	13.2200	12.6100	13.1100	+4.796%	571,291	-2.899%
2026-06-11	13.7600	13.7600	12.4800	12.5100	-9.935%	656,179	+1.759%
2026-06-10	13.5600	14.1100	13.5600	13.8900	+2.208%	436,554	-8.351%
2026-06-09	13.8100	13.8100	13.3900	13.5900	+0.074%	481,611	-6.328%
2026-06-08	13.4500	13.8900	13.4500	13.5800	+3.113%	599,742	-6.259%
2026-06-05	13.4000	13.4400	13.0500	13.1700	-1.936%	501,385	-3.341%
2026-06-04	13.3800	13.5000	13.3200	13.4300	+1.512%	434,502	-5.212%
2026-06-03	13.3100	13.5000	13.1900	13.2300	0.000%	263,725	-3.779%
2026-06-02	13.3300	13.4700	12.9600	13.2300	-0.377%	566,154	-3.779%
2026-06-01	13.8500	14.0900	13.2700	13.2800	-1.993%	419,682	-4.142%
2026-05-29	13.9600	13.9600	13.5000	13.5500	-1.812%	435,346	-6.052%
2026-05-28	13.9600	14.1100	13.7400	13.8000	+1.996%	455,898	-7.754%
2026-05-27	13.6000	13.8600	13.5100	13.5300	-1.814%	440,051	-5.913%
2026-05-26	14.3500	14.5500	13.6000	13.7800	-5.162%	377,171	-7.620%
2026-05-22	14.2100	14.6800	14.2100	14.5300	+0.903%	307,157	-12.388%
2026-05-21	14.9800	14.9800	14.3900	14.4000	-4.446%	420,815	-11.597%
2026-05-20	15.7700	15.8600	15.0700	15.0700	-5.041%	332,303	-15.528%
2026-05-19	16.0700	16.2600	15.8300	15.8700	-0.502%	533,980	-19.786%
2026-05-18	15.3600	16.0300	15.3000	15.9500	+3.504%	321,189	-20.188%
2026-05-15	15.3000	15.5900	15.1100	15.4100	+1.115%	433,233	-17.391%
2026-05-14	14.0600	15.3300	14.0600	15.2400	+2.765%	449,175	-16.470%
2026-05-13	14.6800	15.3400	14.2600	14.8300	-6.020%	1,330,173	-14.160%
2026-05-12	16.6500	16.6500	15.6800	15.7800	-1.805%	416,881	-19.328%
2026-05-11	15.6700	16.5500	15.6000	16.0700	+4.080%	762,049	-20.784%
2026-05-08	15.4500	15.6400	15.2100	15.4400	+0.652%	289,347	-17.552%
2026-05-07	15.5500	15.5500	15.2000	15.3400	-2.168%	490,679	-17.014%
2026-05-06	16.3000	16.3000	15.6700	15.6800	-6.667%	313,624	-18.814%
2026-05-05	17.2900	17.3000	16.5300	16.8000	-3.002%	254,872	-24.226%
2026-05-04	16.4300	17.3800	16.4300	17.3200	+6.980%	615,712	-26.501%
2026-05-01	16.2200	16.3200	15.8400	16.1900	-0.857%	219,595	-21.371%
2026-04-30	16.0800	16.4300	16.0200	16.3300	+0.431%	251,255	-22.045%
2026-04-29	16.4200	16.6600	16.2200	16.2600	+0.062%	188,376	-21.710%
2026-04-28	16.0300	16.4700	16.0100	16.2500	+2.073%	238,402	-21.662%
2026-04-27	16.3500	16.5500	15.7700	15.9200	-0.313%	202,150	-20.038%
2026-04-24	15.8300	16.0900	15.7100	15.9700	+0.440%	219,887	-20.288%
2026-04-23	16.2900	16.2900	15.6800	15.9000	-1.304%	203,943	-19.937%
2026-04-22	15.8400	16.1700	15.8400	16.1100	+2.611%	287,719	-20.981%
2026-04-21	15.8400	15.9600	15.5900	15.7000	+0.577%	335,914	-18.917%
2026-04-20	15.9500	15.9900	15.5400	15.6100	-1.203%	216,285	-18.450%
2026-04-17	15.5200	15.8000	15.1000	15.8000	-1.188%	332,251	-19.430%
2026-04-16	15.8500	16.0900	15.8400	15.9900	+1.912%	178,679	-20.388%
2026-04-15	16.1200	16.1200	15.6500	15.6900	-2.848%	294,067	-18.866%
2026-04-14	16.5600	16.5600	16.0300	16.1500	-3.754%	299,916	-21.176%
2026-04-13	17.0900	17.1100	16.6400	16.7800	+0.060%	331,991	-24.136%
2026-04-10	16.4200	16.8700	16.4200	16.7700	+1.329%	193,438	-24.091%
2026-04-09	16.6800	16.9900	16.2700	16.5500	-1.780%	332,228	-23.082%
2026-04-08	16.2800	16.8600	15.7400	16.8500	-3.383%	385,060	-24.451%
2026-04-07	17.5100	17.6700	17.3700	17.4400	+1.513%	335,464	-27.007%
2026-04-06	17.2300	17.2800	16.6600	17.1800	-1.208%	412,093	-25.902%
2026-04-02	18.2800	18.2800	17.3100	17.3900	+1.815%	249,647	-26.797%
2026-04-01	17.2700	17.7900	16.8200	17.0800	-2.955%	380,611	-25.468%
2026-03-31	18.4700	18.5900	17.5500	17.6000	-4.504%	415,984	-27.670%
2026-03-30	19.3800	19.3800	18.3300	18.4300	-3.810%	259,936	-30.928%
2026-03-27	18.5300	19.5800	18.5300	19.1600	+5.159%	506,848	-33.559%
2026-03-26	17.8400	18.6100	17.8400	18.2200	+2.648%	252,391	-30.132%
2026-03-25	17.6300	17.9600	17.4900	17.7500	+2.364%	190,804	-28.282%
2026-03-24	17.8800	17.9000	17.2800	17.3400	+0.405%	208,232	-26.586%
2026-03-23	16.9000	17.5600	16.6400	17.2700	-1.595%	412,577	-26.288%
2026-03-20	17.6300	18.4800	17.5400	17.5500	+0.057%	524,541	-27.464%
2026-03-19	18.4400	18.4400	17.5200	17.5400	-1.571%	478,320	-27.423%
2026-03-18	17.9900	18.2800	17.7500	17.8200	-1.872%	231,387	-28.563%
2026-03-17	18.7200	19.0100	18.1100	18.1600	-1.518%	195,973	-29.901%
2026-03-16	17.8100	18.9000	17.8100	18.4400	+1.486%	268,481	-30.965%
2026-03-13	17.4400	18.4700	17.4400	18.1700	+3.297%	321,996	-29.939%
2026-03-12	18.6800	18.6800	17.4500	17.5900	-4.661%	428,586	-27.629%
2026-03-11	18.6700	18.6700	17.5700	18.4500	+5.489%	710,156	-31.003%
2026-03-10	17.7900	18.0600	17.1400	17.4900	-2.725%	238,539	-27.216%
2026-03-09	18.5100	18.8600	17.8500	17.9800	-2.863%	399,078	-29.199%
2026-03-06	17.9800	18.6400	17.9800	18.5100	+4.223%	239,491	-31.226%
2026-03-05	17.2600	17.8400	17.2600	17.7600	+3.436%	275,107	-28.322%
2026-03-04	17.0100	17.3400	17.0100	17.1700	-0.348%	221,016	-25.859%
2026-03-03	17.3900	17.7500	17.0900	17.2300	+0.525%	256,223	-26.117%
2026-03-02	16.9100	17.4800	16.9100	17.1400	+3.067%	366,632	-25.729%
2026-02-27	16.4300	16.7100	16.3900	16.6300	+4.394%	105,698	-23.452%
2026-02-26	15.8500	16.6600	15.8400	15.9300	-0.933%	134,597	-20.088%
2026-02-25	15.7400	16.1200	15.7400	16.0800	+0.125%	29,500	-20.833%
2026-02-24	15.7300	16.1400	15.6100	16.0600	+0.501%	121,730	-20.735%
2026-02-23	16.7500	16.7900	15.8600	15.9800	-5.889%	147,354	-20.338%
2026-02-20	16.3900	17.2300	16.3900	16.9800	+1.313%	120,126	-25.029%
2026-02-19	16.8100	17.0000	16.4800	16.7600	+2.696%	104,172	-24.045%
2026-02-18	16.0900	16.3700	16.0900	16.3200	+0.307%	110,371	-21.998%
2026-02-17	16.0200	16.2900	15.8100	16.2700	-0.672%	114,250	-21.758%
2026-02-13	15.8700	16.5600	15.8700	16.3800	+3.605%	65,479	-22.283%
2026-02-12	16.7900	16.7900	15.7600	15.8100	-6.450%	217,278	-19.481%
2026-02-11	16.9700	17.1100	16.7200	16.9000	-0.118%	133,228	-24.675%
2026-02-10	16.7200	16.9200	16.0100	16.9200	-0.529%	235,494	-24.764%
2026-02-09	17.2500	17.2500	16.9600	17.0100	-1.506%	148,157	-25.162%
2026-02-06	16.6200	17.3400	16.6200	17.2700	+5.692%	242,663	-26.288%
2026-02-05	16.3900	16.7300	16.1700	16.3400	-1.980%	158,608	-22.093%
2026-02-04	16.6900	17.1400	16.4800	16.6700	+1.337%	205,410	-23.635%
2026-02-03	15.7700	16.5200	15.7700	16.4500	+4.577%	235,301	-22.614%
2026-02-02	15.6700	15.8700	15.6400	15.7300	-1.007%	182,700	-19.072%
2026-01-30	15.9800	16.2900	15.7500	15.8900	-1.243%	135,140	-19.887%
2026-01-29	15.7900	16.0900	15.5900	16.0900	+4.413%	187,908	-20.883%
2026-01-28	15.4000	15.4900	15.1500	15.4100	+0.587%	137,318	-17.391%
2026-01-27	15.4100	15.4100	14.9600	15.3200	-0.584%	127,135	-16.906%
2026-01-26	14.8000	15.4900	14.5700	15.4100	+5.188%	257,081	-17.391%
2026-01-23	14.4900	14.6600	14.3600	14.6500	+2.304%	143,507	-13.106%
2026-01-22	14.6900	14.7200	14.2000	14.3200	-2.849%	144,281	-11.103%
2026-01-21	14.8000	14.8600	14.3900	14.7400	+5.512%	221,326	-13.636%
2026-01-20	13.8500	14.3200	13.8500	13.9700	+3.024%	229,584	-8.876%
2026-01-16	13.8600	14.0000	13.5300	13.5600	-1.952%	175,494	-6.121%
2026-01-15	13.7400	14.1700	13.7300	13.8300	-0.789%	235,569	-7.954%
2026-01-14	14.3200	14.3300	13.8500	13.9400	-0.712%	145,971	-8.680%
2026-01-13	14.1800	14.3500	14.0100	14.0400	+1.007%	123,195	-9.330%
2026-01-12	13.8300	13.9200	13.7500	13.9000	+1.164%	101,720	-8.417%
2026-01-09	13.8100	13.8100	13.3100	13.7400	-1.787%	247,579	-7.351%
2026-01-08	14.3100	14.3700	13.9700	13.9900	-1.617%	165,238	-9.006%
2026-01-07	14.2100	14.3500	14.0100	14.2200	-1.250%	154,698	-10.478%
2026-01-06	14.3600	14.4200	14.0500	14.4000	+1.337%	231,505	-11.597%
2026-01-05	14.5000	14.5000	13.9800	14.2100	-3.465%	339,462	-10.415%
2026-01-02	14.5500	14.7900	14.4400	14.7200	-0.102%	207,295	-13.519%
2025-12-31	15.0700	15.0700	14.5600	14.7350	-3.187%	185,888	-13.607%
2025-12-30	14.7900	15.3700	14.7900	15.2200	+3.678%	265,801	-16.360%
2025-12-29	14.7600	14.9800	14.6300	14.6800	+0.548%	213,684	-13.283%
2025-12-26	14.5000	14.6400	14.3900	14.6000	+0.069%	142,425	-12.808%
2025-12-24	14.7900	14.8300	14.5400	14.5900	-1.152%	64,637	-12.748%
2025-12-23	14.5200	14.8300	14.4400	14.7600	+1.027%	153,783	-13.753%
2025-12-22	14.6100	14.8900	14.5200	14.6100	+0.968%	293,974	-12.868%
2025-12-19	13.9700	14.6700	13.7500	14.4700	+5.390%	669,655	-12.025%
2025-12-18	14.2100	14.2100	13.6100	13.7300	-0.073%	196,795	-7.283%
2025-12-17	13.4300	13.7500	13.4100	13.7400	+2.576%	236,375	-7.351%
2025-12-16	13.0000	13.4200	12.6000	13.3950	+0.037%	519,140	-4.965%
2025-12-15	13.9800	13.9800	13.3600	13.3900	-4.698%	261,894	-4.929%
2025-12-12	14.7000	14.7000	14.0200	14.0500	-2.566%	215,119	-9.395%
2025-12-11	14.6600	14.7100	14.3500	14.4200	-3.026%	474,896	-11.720%
2025-12-10	14.8000	14.9400	14.4100	14.8700	-0.602%	408,176	-14.391%
2025-12-09	14.2700	14.9700	14.2700	14.9600	+3.889%	785,360	-14.906%
2025-12-08	14.8900	14.8900	14.3200	14.4000	-3.030%	475,667	-11.597%
2025-12-05	14.7000	15.2100	14.7000	14.8500	+3.919%	377,739	-14.276%
2025-12-04	14.4500	14.5700	14.2300	14.2900	-0.209%	386,493	-10.917%
2025-12-03	13.8700	14.3800	13.8700	14.3200	+4.297%	196,574	-11.103%
2025-12-02	13.4000	13.8500	13.3500	13.7300	+1.254%	198,622	-7.283%
2025-12-01	13.3700	13.8300	13.3700	13.5600	+2.417%	276,327	-6.121%
2025-11-28	12.8900	13.2600	12.8800	13.2400	+1.690%	95,254	-3.852%
2025-11-26	13.0700	13.3000	13.0100	13.0200	+0.852%	266,629	-2.227%
2025-11-25	12.8800	12.9100	12.6800	12.9100	-1.526%	184,692	-1.394%
2025-11-24	12.5000	13.1700	12.3700	13.1100	+3.965%	354,437	-2.899%
2025-11-21	12.3500	12.8000	12.2800	12.6100	-0.316%	252,574	+0.952%
2025-11-20	12.8900	13.2300	12.5300	12.6500	-0.079%	282,677	+0.632%
2025-11-19	12.6500	12.7400	12.4200	12.6600	-2.465%	365,764	+0.553%
2025-11-18	12.8900	13.1400	12.7500	12.9800	+0.387%	437,823	-1.926%
2025-11-17	13.4200	13.4200	12.9200	12.9300	-3.723%	402,262	-1.547%
2025-11-14	13.3000	13.5000	13.1000	13.4300	-0.297%	236,793	-5.212%
2025-11-13	13.5400	13.5900	13.1400	13.4700	-0.148%	326,619	-5.494%
2025-11-12	13.3200	14.0500	13.1700	13.4900	+0.597%	1,251,185	-5.634%
2025-11-11	12.5900	13.5400	12.4300	13.4100	+15.206%	1,628,031	-5.071%
2025-11-10	11.5400	11.6800	11.3100	11.6400	+1.129%	303,779	+9.364%
2025-11-07	11.2200	11.5600	11.2200	11.5100	+2.860%	367,321	+10.599%
2025-11-06	11.2000	11.5900	11.1200	11.1900	-0.267%	338,737	+13.762%
2025-11-05	11.2500	11.6900	11.2100	11.2200	-0.796%	354,829	+13.458%
2025-11-04	11.4800	11.5900	11.2500	11.3100	-4.557%	772,557	+12.555%
2025-11-03	11.4000	11.8500	11.1400	11.8500	+3.223%	741,002	+7.426%
2025-10-31	11.5000	11.5700	11.2400	11.4800	+1.235%	271,647	+10.889%
2025-10-30	11.3500	11.5700	11.2600	11.3400	-0.526%	325,622	+12.257%
2025-10-29	11.3400	11.4900	11.1700	11.4000	+1.154%	943,333	+11.667%
2025-10-28	11.4000	11.4700	11.2100	11.2700	-3.428%	382,371	+12.955%
2025-10-27	11.7500	12.0000	11.6400	11.6700	-0.427%	626,790	+9.083%
2025-10-24	12.0300	12.0300	11.6100	11.7200	-2.496%	284,672	+8.618%
2025-10-23	11.7600	12.0700	11.6900	12.0200	+4.069%	693,673	+5.907%
2025-10-22	11.6600	11.8600	11.2900	11.5500	-1.535%	423,569	+10.216%
2025-10-21	12.0600	12.0600	11.7000	11.7300	-2.250%	453,999	+8.525%
2025-10-20	12.0900	12.3200	11.9500	12.0000	+0.756%	413,842	+6.083%
2025-10-17	11.9800	12.0500	11.7300	11.9100	-0.501%	279,048	+6.885%
2025-10-16	12.5000	12.5000	11.9200	11.9700	-3.778%	307,897	+6.349%
2025-10-15	12.3600	12.7300	12.3500	12.4400	+0.729%	192,323	+2.331%
2025-10-14	12.6900	12.6900	12.2300	12.3500	-4.338%	694,353	+3.077%
2025-10-13	12.9400	13.0600	12.9100	12.9100	+1.574%	461,019	-1.394%
2025-10-10	13.1000	13.1000	12.5200	12.7100	-4.723%	679,511	+0.157%
2025-10-09	13.9000	13.9000	13.2600	13.3400	-3.052%	210,644	-4.573%
2025-10-08	13.7200	13.8600	13.4000	13.7600	+1.926%	253,580	-7.485%
2025-10-07	13.7700	13.7700	13.3300	13.5000	-1.818%	274,569	-5.704%
2025-10-06	13.6800	13.9100	13.6400	13.7500	+1.029%	272,375	-7.418%
2025-10-03	13.6000	13.7700	13.4400	13.6100	+0.890%	148,316	-6.466%
2025-10-02	13.3000	13.6000	13.2500	13.4900	+1.658%	330,336	-5.634%
2025-10-01	13.0200	13.3800	13.0200	13.2700	+1.298%	403,337	-4.069%
2025-09-30	13.1300	13.3000	13.0000	13.1000	-0.645%	491,730	-2.824%
2025-09-29	13.5000	13.5000	13.0600	13.1850	-4.039%	427,153	-3.451%
2025-09-26	13.9800	14.2700	13.7300	13.7400	-1.364%	270,139	-7.351%
2025-09-25	14.0600	14.1000	13.8300	13.9300	-0.215%	141,234	-8.615%
2025-09-24	13.7100	14.0800	13.7100	13.9600	+2.874%	265,444	-8.811%
2025-09-23	13.5100	13.9000	13.5100	13.5700	+4.304%	539,219	-6.190%
2025-09-22	12.5600	13.2000	12.5600	13.0100	+0.697%	388,680	-2.152%
2025-09-19	13.3900	13.3900	12.8800	12.9200	-4.860%	448,822	-1.471%
2025-09-18	13.6000	13.7200	13.4100	13.5800	+0.147%	196,237	-6.259%
2025-09-17	13.7500	14.1200	13.5600	13.5600	-0.367%	249,082	-6.121%
2025-09-16	13.6900	13.7200	13.1000	13.6100	+0.295%	651,870	-6.466%
2025-09-15	13.6500	13.7700	13.5200	13.5700	-1.452%	318,219	-6.190%
2025-09-12	13.9800	14.1400	13.7500	13.7700	-0.506%	192,599	-7.553%
2025-09-11	13.9000	14.0000	13.8100	13.8400	-1.425%	201,786	-8.020%
2025-09-10	13.9800	14.1300	13.8200	14.0400	+2.258%	261,505	-9.330%
2025-09-09	14.0400	14.0400	13.5800	13.7300	+0.073%	231,699	-7.283%
2025-09-08	14.1100	14.1500	13.7200	13.7200	-2.833%	238,445	-7.216%
2025-09-05	14.2800	14.3400	13.9900	14.1200	-2.955%	400,804	-9.844%
2025-09-04	14.2800	14.7300	14.2800	14.5500	+2.537%	219,995	-12.509%
2025-09-03	15.0600	15.0600	14.1500	14.1900	-6.645%	396,891	-10.289%
2025-09-02	15.0500	15.4200	14.8600	15.2000	+2.013%	533,624	-16.250%
2025-08-29	14.7900	15.0800	14.7900	14.9000	+0.676%	300,502	-14.564%
2025-08-28	14.6200	14.8200	14.3900	14.8000	+1.093%	240,796	-13.986%
2025-08-27	14.4000	14.6900	14.4000	14.6400	+3.463%	248,542	-13.046%
2025-08-26	14.3200	14.5700	14.0800	14.1500	-0.212%	282,173	-10.035%
2025-08-25	14.0900	14.5200	14.0800	14.1800	+3.052%	737,773	-10.226%
2025-08-22	13.9000	14.1200	13.7400	13.7600	+0.511%	349,755	-7.485%
2025-08-21	13.8100	13.8700	13.6300	13.6900	-0.364%	266,569	-7.012%
2025-08-20	13.3700	13.7900	13.3400	13.7400	+2.461%	159,630	-7.351%
2025-08-19	13.4300	13.4700	13.2900	13.4100	-0.593%	273,823	-5.071%
2025-08-18	13.6600	13.8000	13.4100	13.4900	-0.443%	337,050	-5.634%
2025-08-15	13.9100	13.9500	13.5200	13.5500	-2.937%	244,728	-6.052%
2025-08-14	13.7800	13.9600	13.3000	13.9600	+1.306%	538,185	-8.811%
2025-08-13	14.4400	14.4400	13.3000	13.7800	-3.838%	319,822	-7.620%
2025-08-12	14.4900	14.8500	14.2200	14.3300	-2.913%	419,543	-11.165%
2025-08-11	14.3800	14.7700	14.3500	14.7600	+2.714%	195,383	-13.753%
2025-08-08	14.0300	14.3700	13.9300	14.3700	+2.278%	168,410	-11.413%
2025-08-07	14.5900	14.7200	14.0200	14.0500	-2.295%	337,143	-9.395%
2025-08-06	14.5000	14.6100	14.3100	14.3800	+0.771%	200,663	-11.474%
2025-08-05	14.1900	14.2800	13.9400	14.2700	+2.221%	350,566	-10.792%
2025-08-04	14.3800	14.3800	13.9500	13.9600	-1.690%	229,536	-8.811%
2025-08-01	14.6700	14.6700	14.0300	14.2000	-4.762%	564,814	-10.352%
2025-07-31	15.1600	15.2900	14.8300	14.9100	-0.534%	233,907	-14.621%
2025-07-30	14.9900	15.2400	14.7900	14.9900	+0.201%	254,556	-15.077%
2025-07-29	14.3500	15.1400	14.3300	14.9600	+4.542%	562,359	-14.906%
2025-07-28	14.4700	14.6000	14.1900	14.3100	+1.634%	283,593	-11.041%
2025-07-25	14.1500	14.3400	14.0700	14.0800	-2.290%	159,070	-9.588%
2025-07-24	14.2800	14.5900	14.2800	14.4100	+2.271%	245,427	-11.659%
2025-07-23	14.2500	14.2500	13.9000	14.0900	-0.212%	101,740	-9.652%
2025-07-22	14.0200	14.4000	14.0200	14.1200	+1.219%	237,294	-9.844%
2025-07-21	15.1100	15.1100	13.7700	13.9500	-9.474%	425,725	-8.746%
2025-07-18	15.5900	15.6100	15.0600	15.4100	-0.773%	198,012	-17.391%
2025-07-17	14.9200	15.7200	14.9200	15.5300	+3.949%	178,172	-18.030%
2025-07-16	15.2000	15.2000	14.9000	14.9400	-0.863%	249,206	-14.793%
2025-07-15	15.2000	15.2000	14.9700	15.0700	-1.374%	207,242	-15.528%
2025-07-14	15.1600	15.3400	14.9500	15.2800	+0.197%	190,903	-16.688%
2025-07-11	15.1700	15.4700	15.1500	15.2500	+0.527%	296,192	-16.525%
2025-07-10	14.7500	15.3500	14.6900	15.1700	+2.362%	330,491	-16.084%
2025-07-09	15.4500	15.4500	14.6700	14.8200	-3.704%	355,394	-14.103%
2025-07-08	15.0200	15.6200	14.9900	15.3900	+2.600%	352,497	-17.284%
2025-07-07	16.0600	16.0600	14.6900	15.0000	-6.716%	652,832	-15.133%
2025-07-03	16.6100	16.6100	15.8800	16.0800	-3.365%	333,919	-20.833%
2025-07-02	17.0000	17.2000	16.4800	16.6400	-2.576%	542,830	-23.498%
2025-07-01	18.0200	18.0700	17.0000	17.0800	-6.819%	506,530	-25.468%
2025-06-30	18.4400	18.8300	18.2300	18.3300	-2.240%	563,279	-30.551%
2025-06-27	18.4100	18.7600	18.2100	18.7500	+1.187%	1,329,928	-32.107%
2025-06-26	18.0200	18.6600	18.0200	18.5300	+3.059%	392,737	-31.301%
2025-06-25	18.6500	18.6900	17.9300	17.9800	-3.747%	248,197	-29.199%
2025-06-24	18.3600	18.7200	18.2600	18.6800	+0.592%	210,043	-31.852%
2025-06-23	19.4200	19.4200	18.4000	18.5700	-5.158%	292,857	-31.449%
2025-06-20	19.8300	19.8500	19.5600	19.5800	+0.462%	522,397	-34.985%
2025-06-18	19.4300	19.6200	19.2600	19.4900	+0.568%	205,720	-34.684%
2025-06-17	18.8500	19.5800	18.8500	19.3800	+3.030%	329,490	-34.314%
2025-06-16	18.9300	19.1400	18.5600	18.8100	+0.750%	219,537	-32.323%
2025-06-13	18.5500	18.8300	18.4500	18.6700	+2.133%	198,662	-31.816%
2025-06-12	18.1200	18.2900	17.7300	18.2800	+1.612%	373,562	-30.361%
2025-06-11	17.6100	18.2000	17.4700	17.9900	+4.654%	561,950	-29.238%
2025-06-10	16.9300	17.4700	16.9300	17.1900	+2.750%	311,384	-25.945%
2025-06-09	16.5800	16.9200	16.5600	16.7300	+1.210%	141,157	-23.909%
2025-06-06	16.4800	16.6300	16.3800	16.5300	+2.862%	57,264	-22.989%
2025-06-05	16.3700	16.5200	16.0600	16.0700	-2.665%	127,865	-20.784%
2025-06-04	17.2200	17.3000	16.3200	16.5100	-3.844%	118,363	-22.895%
2025-06-03	17.1700	17.7100	17.1500	17.1700	+0.822%	113,316	-25.859%
2025-06-02	16.7700	17.2800	16.7700	17.0300	+1.732%	145,433	-25.250%
2025-05-30	16.6400	16.8100	16.5900	16.7400	-0.888%	126,926	-23.955%
2025-05-29	17.0700	17.2300	16.8000	16.8900	-1.973%	95,471	-24.630%
2025-05-28	17.1600	17.3600	17.0900	17.2300	+0.584%	84,748	-26.117%
2025-05-27	17.1600	17.1700	16.7600	17.1300	-0.291%	193,388	-25.686%
2025-05-23	17.1200	17.2500	16.9500	17.1800	-2.718%	233,878	-25.902%
2025-05-22	17.4200	17.7500	17.3200	17.6600	-0.731%	101,806	-27.916%
2025-05-21	18.0000	18.0200	17.7000	17.7900	-1.276%	153,741	-28.443%
2025-05-20	17.6000	18.0200	17.5300	18.0200	+2.503%	207,177	-29.356%
2025-05-19	17.4800	17.7500	17.4600	17.5800	-0.397%	123,579	-27.588%
2025-05-16	17.8000	17.9500	17.3400	17.6500	-1.944%	207,199	-27.875%
2025-05-15	17.9100	18.0000	17.6700	18.0000	-2.439%	137,861	-29.278%
2025-05-14	18.5600	18.6450	18.4500	18.4500	+0.490%	165,677	-31.003%
2025-05-13	18.6900	18.6900	18.3600	18.3600	+1.046%	371,820	-30.664%
2025-05-12	18.3000	18.4200	17.8900	18.1700	+4.545%	386,791	-29.939%
2025-05-09	17.0800	17.7100	17.0000	17.3800	+2.295%	336,201	-26.755%
2025-05-08	17.0600	17.2900	16.5800	16.9900	+5.201%	520,800	-25.074%
2025-05-07	16.0200	16.1500	15.9350	16.1500	-0.920%	291,323	-21.176%
2025-05-06	16.0000	16.6100	16.0000	16.3000	+2.580%	148,582	-21.902%
2025-05-05	16.0800	16.1600	15.6500	15.8900	-2.095%	161,580	-19.887%
2025-05-02	15.9900	16.3700	15.6000	16.2300	+3.244%	86,914	-21.565%
2025-05-01	15.3000	15.7900	14.9300	15.7200	+2.611%	255,320	-19.020%
2025-04-30	15.2700	15.5300	15.0800	15.3200	-4.190%	240,138	-16.906%
2025-04-29	16.1300	16.1800	15.9500	15.9900	-3.091%	150,303	-20.388%
2025-04-28	16.3200	16.6100	16.2600	16.5000	+2.996%	176,226	-22.848%
2025-04-25	15.0900	16.0300	14.9900	16.0200	+5.603%	146,127	-20.537%
2025-04-24	14.8200	15.3800	14.7400	15.1700	+1.201%	215,179	-16.084%
2025-04-23	15.9500	15.9500	14.8700	14.9900	-3.165%	250,105	-15.077%
2025-04-22	15.4400	15.6200	15.0800	15.4800	+2.789%	185,526	-17.765%
2025-04-21	15.8100	15.8500	14.7800	15.0600	-6.749%	249,686	-15.471%
2025-04-17	15.7800	16.1500	15.6800	16.1500	+2.801%	365,581	-21.176%
2025-04-16	15.5200	15.8600	15.3900	15.7100	+1.486%	449,877	-18.969%
2025-04-15	15.3100	15.7700	15.2500	15.4800	+1.641%	312,306	-17.765%
2025-04-14	15.8900	16.3200	15.2100	15.2300	-4.033%	253,540	-16.415%
2025-04-11	15.2400	16.0000	15.2400	15.8700	+2.453%	273,287	-19.786%