Dark

TROX
TRONOX LIMITED CL A ORDINARY SHARES
stock NYSE

At Close

Sep 1, 2026 3:59:55 PM EDT

5.05USD-4.537%(-0.24)2,520,140

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 9:13:30 AM EDT

5.51USD+4.159%(+0.22)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

5.04USD-0.198%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	5.1900	5.190000	4.9900	5.0500	-4.537%	2,520,140	0.000%
2026-08-31	5.4700	5.471000	5.1500	5.2900	-2.037%	3,428,719	-4.537%
2026-08-28	5.5700	5.650000	5.3800	5.4000	-1.639%	1,694,175	-6.481%
2026-08-27	5.5000	5.575000	5.3900	5.4900	+0.366%	2,189,958	-8.015%
2026-08-26	5.4800	5.550000	5.3900	5.4700	-0.726%	1,200,945	-7.678%
2026-08-25	5.4000	5.555000	5.3100	5.5100	+2.226%	1,807,615	-8.348%
2026-08-24	5.5000	5.530000	5.3400	5.3900	-3.058%	1,600,070	-6.308%
2026-08-21	5.6400	5.760000	5.5400	5.5600	-0.891%	2,101,766	-9.173%
2026-08-20	5.6600	5.770000	5.5600	5.6100	-2.094%	1,990,119	-9.982%
2026-08-19	5.6500	5.860000	5.6100	5.7300	+3.430%	1,979,815	-11.867%
2026-08-18	5.7600	5.796500	5.4400	5.5400	-4.152%	2,455,018	-8.845%
2026-08-17	5.9100	5.940000	5.6400	5.7800	-3.020%	1,891,714	-12.630%
2026-08-14	6.0800	6.100000	5.8800	5.9600	-0.667%	2,159,580	-15.268%
2026-08-13	5.5800	6.090000	5.5800	6.0000	-2.755%	3,330,488	-15.833%
2026-08-12	6.4900	6.490000	6.0300	6.1700	-3.443%	3,895,991	-18.152%
2026-08-11	6.3600	6.615300	6.2801	6.3900	+2.733%	2,596,764	-20.970%
2026-08-10	6.4000	6.480000	6.1400	6.2200	-4.455%	2,483,839	-18.810%
2026-08-07	7.0600	7.060000	6.4350	6.5100	-6.331%	4,412,868	-22.427%
2026-08-06	6.4900	7.110000	6.0000	6.9500	+18.803%	5,291,247	-27.338%
2026-08-05	5.7400	5.940000	5.5300	5.8500	-1.515%	4,593,434	-13.675%
2026-08-04	5.8500	5.978000	5.7100	5.9400	+4.211%	2,730,038	-14.983%
2026-08-03	5.8400	5.995000	5.6700	5.7000	-2.397%	4,750,873	-11.404%
2026-07-31	6.1100	6.220000	5.7410	5.8400	-6.709%	3,347,729	-13.527%
2026-07-30	6.2300	6.330000	6.1050	6.2600	+3.300%	1,637,193	-19.329%
2026-07-29	6.2200	6.270000	5.8550	6.0600	-1.463%	2,765,135	-16.667%
2026-07-28	6.0400	6.340000	6.0400	6.1500	+0.820%	2,812,171	-17.886%
2026-07-27	6.2000	6.210000	5.8800	6.1000	-2.244%	2,629,298	-17.213%
2026-07-24	6.4800	6.550000	6.2050	6.2400	-2.194%	1,738,458	-19.071%
2026-07-23	6.5700	6.740000	6.3000	6.3800	-3.625%	2,439,963	-20.846%
2026-07-22	6.4000	6.730000	6.4000	6.6200	+2.003%	1,971,837	-23.716%
2026-07-21	5.9500	6.640000	5.9300	6.4900	+9.076%	2,774,501	-22.188%
2026-07-20	5.8000	6.055000	5.7850	5.9500	+1.884%	2,166,845	-15.126%
2026-07-17	5.6900	6.010000	5.6350	5.8400	+1.213%	2,740,864	-13.527%
2026-07-16	5.9700	6.030000	5.6850	5.7700	-4.942%	1,588,530	-12.478%
2026-07-15	6.3200	6.370000	5.8550	6.0700	-1.939%	2,276,066	-16.804%
2026-07-14	6.3700	6.460000	6.1300	6.1900	+1.144%	2,105,516	-18.417%
2026-07-13	6.0100	6.458700	5.9800	6.1200	-0.326%	2,850,438	-17.484%
2026-07-10	6.2000	6.225000	6.0500	6.1400	+0.491%	1,385,806	-17.752%
2026-07-09	6.2100	6.275000	6.0900	6.1100	+1.495%	1,735,865	-17.349%
2026-07-08	6.1300	6.280000	5.9200	6.0200	-1.634%	2,276,348	-16.113%
2026-07-07	5.9600	6.200000	5.8400	6.1200	+1.493%	2,217,252	-17.484%
2026-07-06	6.1800	6.180000	5.8950	6.0300	-2.899%	2,462,721	-16.252%
2026-07-02	6.4500	6.590000	6.1200	6.2100	-3.571%	2,430,301	-18.680%
2026-07-01	6.2400	6.690000	6.1900	6.4400	+2.222%	3,136,754	-21.584%
2026-06-30	6.5600	6.710000	6.2350	6.3000	-2.174%	2,863,372	-19.841%
2026-06-29	6.6300	6.660000	6.2800	6.4400	-3.737%	3,131,286	-21.584%
2026-06-26	6.6100	6.730000	6.4700	6.6900	-2.193%	4,485,488	-24.514%
2026-06-25	6.7800	6.920000	6.4800	6.8400	-0.146%	3,542,331	-26.170%
2026-06-24	6.5100	6.925000	6.3700	6.8500	+2.545%	3,868,237	-26.277%
2026-06-23	7.0700	7.240000	6.6450	6.6800	-8.992%	2,417,771	-24.401%
2026-06-22	7.3400	7.410000	7.0800	7.3400	-0.811%	2,269,791	-31.199%
2026-06-18	7.7000	7.710000	7.3100	7.4000	-2.246%	5,734,246	-31.757%
2026-06-17	7.5800	8.070000	7.4800	7.5700	-0.264%	2,713,204	-33.289%
2026-06-16	8.0000	8.050000	7.4500	7.5900	-5.479%	2,096,250	-33.465%
2026-06-15	8.1700	8.190000	7.9200	8.0300	+0.125%	2,473,043	-37.111%
2026-06-12	7.8600	8.360000	7.6750	8.0200	+3.618%	2,218,348	-37.032%
2026-06-11	7.5800	7.810000	7.4800	7.7400	+8.252%	2,393,338	-34.755%
2026-06-10	7.1400	7.289200	7.0350	7.1500	+0.989%	1,827,149	-29.371%
2026-06-09	7.3900	7.455000	6.7900	7.0800	-3.014%	3,341,939	-28.672%
2026-06-08	7.5000	7.500000	7.0600	7.3000	-0.545%	2,667,502	-30.822%
2026-06-05	7.7000	7.700000	7.2100	7.3400	-6.018%	2,359,069	-31.199%
2026-06-04	7.8800	7.930000	7.6800	7.8100	-3.222%	2,070,785	-35.339%
2026-06-03	8.4300	8.550000	8.0600	8.0700	-5.282%	1,870,224	-37.423%
2026-06-02	8.0700	8.680000	8.0300	8.5200	+5.970%	2,714,424	-40.728%
2026-06-01	7.9300	8.105000	7.6401	8.0400	+1.132%	2,699,553	-37.189%
2026-05-29	8.2500	8.290000	7.8300	7.9500	-4.217%	2,692,840	-36.478%
2026-05-28	7.7600	8.395000	7.7300	8.3000	+6.274%	2,238,859	-39.157%
2026-05-27	7.6100	7.935000	7.5500	7.8100	+2.092%	2,848,260	-35.339%
2026-05-26	7.6500	7.765000	7.5100	7.6500	+1.325%	2,575,717	-33.987%
2026-05-22	7.7500	7.760000	7.3700	7.5500	-1.948%	3,936,677	-33.113%
2026-05-21	7.9600	7.960000	7.5350	7.7000	-3.388%	2,583,316	-34.416%
2026-05-20	7.7900	8.180000	7.7900	7.9700	+3.641%	2,836,024	-36.637%
2026-05-19	7.7700	7.855000	7.4550	7.6900	-3.270%	2,518,670	-34.330%
2026-05-18	7.9500	8.030000	7.7500	7.9500	-0.501%	3,280,848	-36.478%
2026-05-15	8.2900	8.350000	7.9800	7.9900	-6.440%	3,124,670	-36.796%
2026-05-14	8.9500	9.010000	8.4500	8.5400	-2.844%	4,326,818	-40.867%
2026-05-13	9.0600	9.359900	8.7650	8.7900	+0.457%	3,971,921	-42.548%
2026-05-12	9.2500	9.250000	8.6100	8.7500	-6.217%	4,528,010	-42.286%
2026-05-11	8.9800	9.575000	8.9400	9.3300	+5.782%	3,522,653	-45.874%
2026-05-08	8.5900	9.150000	8.5900	8.8200	+4.751%	3,464,325	-42.744%
2026-05-07	9.5600	9.760000	8.3600	8.4200	-16.798%	6,198,422	-40.024%
2026-05-06	10.0000	10.385000	9.8250	10.1200	-3.435%	5,516,568	-50.099%
2026-05-05	10.0000	10.540000	9.9400	10.4800	+4.800%	2,816,047	-51.813%
2026-05-04	10.3000	10.430000	9.7550	10.0000	-3.195%	3,826,505	-49.500%
2026-05-01	10.0500	10.385000	10.0150	10.3300	+3.403%	1,952,901	-51.113%
2026-04-30	9.7300	10.210000	9.7000	9.9900	+3.416%	2,585,333	-49.449%
2026-04-29	9.9000	9.960000	9.6250	9.6600	-1.328%	2,456,280	-47.723%
2026-04-28	9.8200	10.040000	9.6200	9.7900	-3.452%	2,797,122	-48.417%
2026-04-27	10.2600	10.590000	10.0000	10.1400	+0.198%	2,027,071	-50.197%
2026-04-24	9.6100	10.210000	9.3950	10.1200	+7.203%	4,112,086	-50.099%
2026-04-23	9.6800	9.820000	9.1807	9.4400	-2.980%	1,829,475	-46.504%
2026-04-22	9.7900	9.950000	9.3850	9.7300	+1.354%	2,094,417	-48.099%
2026-04-21	9.4100	9.640000	9.1150	9.6000	+2.894%	2,142,462	-47.396%
2026-04-20	9.1200	9.380000	9.0200	9.3300	+2.303%	1,847,212	-45.874%
2026-04-17	9.4500	9.560000	8.8900	9.1200	-4.802%	2,822,382	-44.627%
2026-04-16	9.3500	9.700000	9.2700	9.5800	+3.233%	3,281,286	-47.286%
2026-04-15	9.2900	9.360000	9.0500	9.2800	0.000%	2,097,867	-45.582%
2026-04-14	9.5600	9.680000	9.2050	9.2800	-2.419%	2,308,232	-45.582%
2026-04-13	9.2800	9.550000	9.1000	9.5100	+4.736%	2,877,426	-46.898%
2026-04-10	9.0000	9.345000	8.8800	9.0800	+2.022%	2,885,538	-44.383%
2026-04-09	8.8500	9.100000	8.6250	8.9000	-2.412%	2,556,076	-43.258%
2026-04-08	9.3100	9.310000	8.4500	9.1200	-2.251%	3,809,425	-44.627%
2026-04-07	9.2100	9.375000	9.0650	9.3300	+0.974%	2,645,660	-45.874%
2026-04-06	9.3200	9.470000	9.0100	9.2400	+0.654%	1,763,401	-45.346%
2026-04-02	9.2600	9.500000	8.9100	9.1800	-2.132%	2,790,147	-44.989%
2026-04-01	9.7500	9.920000	9.1050	9.3800	-3.992%	4,490,586	-46.162%
2026-03-31	9.4700	9.940000	9.4220	9.7700	+6.311%	4,487,052	-48.311%
2026-03-30	9.3000	9.530000	9.0400	9.1900	+0.768%	3,580,119	-45.049%
2026-03-27	9.0500	9.309800	8.9700	9.1200	+1.221%	2,830,632	-44.627%
2026-03-26	8.7500	9.290000	8.7400	9.0100	+0.896%	4,256,419	-43.951%
2026-03-25	8.6900	9.090000	8.5900	8.9300	+5.556%	4,051,871	-43.449%
2026-03-24	7.2000	8.570000	7.1850	8.4600	+15.102%	4,910,421	-40.307%
2026-03-23	7.0900	7.570000	7.0200	7.3500	+4.850%	2,621,412	-31.293%
2026-03-20	7.3900	7.480000	6.8400	7.0100	-4.885%	3,845,628	-27.960%
2026-03-19	7.3800	7.580000	6.9900	7.3700	-2.899%	2,839,835	-31.479%
2026-03-18	7.7800	7.922000	7.5302	7.5900	-3.189%	4,739,609	-33.465%
2026-03-17	6.8000	7.850000	6.8000	7.8400	+17.365%	5,331,280	-35.587%
2026-03-16	7.1100	7.165000	6.6700	6.6800	-4.298%	2,674,365	-24.401%
2026-03-13	6.9200	7.310000	6.6350	6.9800	+2.798%	4,428,175	-27.650%
2026-03-12	6.6500	6.830000	6.4850	6.7900	+0.444%	2,573,178	-25.626%
2026-03-11	6.7700	6.810000	6.4850	6.7600	-0.734%	2,848,879	-25.296%
2026-03-10	6.7900	7.070000	6.7100	6.8100	-0.729%	3,025,041	-25.844%
2026-03-09	6.3100	6.945000	6.1800	6.8600	+4.893%	3,145,423	-26.385%
2026-03-06	7.1600	7.160000	6.3500	6.5400	-10.165%	6,116,895	-22.783%
2026-03-05	7.3000	7.840000	7.1450	7.2800	-1.221%	3,994,197	-30.632%
2026-03-04	7.1500	7.415000	6.9200	7.3700	+6.043%	2,015,632	-31.479%
2026-03-03	7.0000	7.185000	6.5900	6.9500	-5.954%	3,988,578	-27.338%
2026-03-02	7.2000	7.490000	6.9600	7.3900	-1.203%	2,260,375	-31.664%
2026-02-27	6.9700	7.510000	6.9300	7.4800	+4.469%	2,711,001	-32.487%
2026-02-26	7.1600	7.215000	6.9200	7.1600	-0.556%	2,677,479	-29.469%
2026-02-25	7.3800	7.400000	6.9700	7.2000	+0.559%	4,851,995	-29.861%
2026-02-24	7.0300	7.355000	6.9600	7.1600	+3.768%	4,514,287	-29.469%
2026-02-23	6.6400	6.985100	6.5000	6.9000	+0.730%	4,661,930	-26.812%
2026-02-20	6.7100	7.066600	6.5000	6.8500	-1.439%	7,970,443	-26.277%
2026-02-19	8.4050	8.636000	6.6400	6.9500	-10.323%	13,423,213	-27.338%
2026-02-18	7.6400	8.017400	7.6000	7.7500	+1.974%	7,128,677	-34.839%
2026-02-17	7.7200	7.970000	7.4500	7.6000	-3.185%	4,084,656	-33.553%
2026-02-13	7.8500	8.080000	7.6400	7.8500	-0.127%	4,717,243	-35.669%
2026-02-12	8.4900	8.800000	7.7645	7.8600	-6.540%	5,743,155	-35.751%
2026-02-11	7.8900	8.445000	7.8900	8.4100	+6.997%	4,156,015	-39.952%
2026-02-10	7.5700	8.110000	7.5223	7.8600	+5.080%	5,253,734	-35.751%
2026-02-09	7.4600	7.705000	7.2700	7.4800	+0.268%	2,334,198	-32.487%
2026-02-06	7.0000	7.585000	7.0000	7.4600	+7.959%	3,598,441	-32.306%
2026-02-05	7.2100	7.330000	6.8600	6.9100	-7.248%	4,867,965	-26.918%
2026-02-04	7.0300	7.550000	6.9500	7.4500	+7.040%	4,331,287	-32.215%
2026-02-03	6.5800	7.010000	6.4300	6.9600	+9.434%	4,326,498	-27.443%
2026-02-02	6.0300	6.475000	5.9650	6.3600	+4.950%	3,456,161	-20.597%
2026-01-30	6.4500	6.550000	6.0150	6.0600	-8.872%	3,867,587	-16.667%
2026-01-29	6.5900	6.670000	6.1300	6.6500	+1.838%	3,614,542	-24.060%
2026-01-28	6.6000	6.690000	6.3500	6.5300	+0.616%	2,679,117	-22.665%
2026-01-27	6.6500	6.710000	6.4550	6.4900	-0.765%	2,814,479	-22.188%
2026-01-26	6.5400	6.955000	6.2900	6.5400	+3.975%	4,630,448	-22.783%
2026-01-23	6.4400	6.530000	6.2700	6.2900	-2.782%	1,849,310	-19.714%
2026-01-22	6.3100	6.610000	6.3000	6.4700	+4.862%	4,048,520	-21.947%
2026-01-21	5.8500	6.200000	5.7600	6.1700	+11.372%	3,627,011	-18.152%
2026-01-20	5.4600	5.580000	5.3900	5.5400	-3.147%	3,019,333	-8.845%
2026-01-16	5.7500	5.880000	5.6720	5.7200	-2.222%	3,292,020	-11.713%
2026-01-15	5.7200	5.900000	5.5700	5.8500	+2.273%	3,894,103	-13.675%
2026-01-14	5.5100	5.775400	5.4400	5.7200	+3.063%	3,198,071	-11.713%
2026-01-13	5.6700	5.735300	5.4700	5.5500	-2.116%	3,523,959	-9.009%
2026-01-12	5.6300	5.840000	5.5000	5.6700	+0.710%	3,136,198	-10.935%
2026-01-09	5.3900	5.738500	5.2200	5.6300	+6.026%	5,601,283	-10.302%
2026-01-08	5.0000	5.525000	4.8500	5.3100	+4.528%	4,762,072	-4.896%
2026-01-07	5.0200	5.245000	4.8100	5.0800	+1.600%	4,023,786	-0.591%
2026-01-06	4.8000	5.010000	4.6320	5.0000	+8.460%	4,160,444	+1.000%
2026-01-05	4.3600	4.810000	4.3400	4.6100	+7.963%	4,579,805	+9.544%
2026-01-02	4.3200	4.425000	4.2400	4.2700	+2.398%	2,431,590	+18.267%
2025-12-31	4.1800	4.250000	4.1500	4.1700	-0.239%	2,878,211	+21.103%
2025-12-30	4.2000	4.295000	4.1450	4.1800	-0.239%	2,938,695	+20.813%
2025-12-29	4.1900	4.210000	4.0842	4.1900	-2.331%	2,714,474	+20.525%
2025-12-26	4.2500	4.310000	4.2200	4.2900	-0.464%	1,960,633	+17.716%
2025-12-24	4.2200	4.359900	4.2200	4.3100	+1.891%	1,330,650	+17.169%
2025-12-23	4.3300	4.410000	4.2250	4.2300	-3.204%	2,123,203	+19.385%
2025-12-22	4.3700	4.570000	4.3200	4.3700	+0.229%	2,655,655	+15.561%
2025-12-19	4.4200	4.530000	4.2700	4.3600	-2.242%	9,321,646	+15.826%
2025-12-18	4.5600	4.605000	4.4050	4.4600	+0.905%	3,647,948	+13.229%
2025-12-17	4.4300	4.540000	4.3650	4.4200	+0.227%	3,697,302	+14.253%
2025-12-16	4.4500	4.530000	4.2850	4.4100	-0.451%	4,056,565	+14.512%
2025-12-15	4.6700	4.680000	4.3200	4.4300	-5.139%	4,864,401	+13.995%
2025-12-12	4.8000	4.890000	4.6500	4.6700	-1.477%	4,057,875	+8.137%
2025-12-11	4.5000	4.875000	4.4500	4.7400	+4.867%	4,101,948	+6.540%
2025-12-10	4.8200	4.850000	4.2700	4.5200	-4.034%	6,378,887	+11.726%
2025-12-09	4.6500	5.250000	4.2950	4.7100	+25.600%	30,103,115	+7.219%
2025-12-08	3.9200	3.980000	3.7300	3.7500	-2.344%	2,214,008	+34.667%
2025-12-05	3.8800	4.040000	3.8200	3.8400	+0.261%	2,171,370	+31.510%
2025-12-04	3.9400	3.965000	3.7700	3.8300	-2.792%	2,153,901	+31.854%
2025-12-03	3.8500	4.005000	3.8400	3.9400	+2.338%	2,794,504	+28.173%
2025-12-02	3.9600	3.960000	3.8200	3.8500	-1.028%	1,953,091	+31.169%
2025-12-01	4.0500	4.110000	3.8800	3.8900	-6.039%	2,403,939	+29.820%
2025-11-28	3.9900	4.140000	3.9850	4.1400	+4.282%	1,872,350	+21.981%
2025-11-26	3.8300	4.010000	3.7600	3.9700	+1.795%	3,977,054	+27.204%
2025-11-25	3.4600	3.940000	3.4000	3.9000	+15.044%	4,858,189	+29.487%
2025-11-24	3.2200	3.420000	3.1700	3.3900	+7.619%	5,938,232	+48.968%
2025-11-21	2.9100	3.180000	2.9100	3.1500	+9.375%	5,091,823	+60.317%
2025-11-20	3.0200	3.100000	2.8700	2.8800	-3.030%	4,612,163	+75.347%
2025-11-19	3.0900	3.180000	2.9600	2.9700	-3.571%	3,550,284	+70.034%
2025-11-18	3.1000	3.130000	2.9650	3.0800	-1.282%	3,615,026	+63.961%
2025-11-17	3.3200	3.350000	3.1200	3.1200	-7.418%	3,849,676	+61.859%
2025-11-14	3.3500	3.420000	3.3170	3.3700	-2.882%	2,857,495	+49.852%
2025-11-13	3.5600	3.645000	3.4500	3.4700	-3.611%	3,706,954	+45.533%
2025-11-12	3.5800	3.740000	3.5550	3.6000	+3.448%	3,825,048	+40.278%
2025-11-11	3.6300	3.738600	3.4418	3.4800	-3.601%	5,174,236	+45.115%
2025-11-10	3.4300	3.750000	3.3100	3.6100	+5.556%	6,367,607	+39.889%
2025-11-07	3.1400	3.450000	3.0900	3.4200	+7.886%	6,053,610	+47.661%
2025-11-06	3.0000	3.360000	2.8600	3.1700	-0.627%	9,362,554	+59.306%
2025-11-05	3.2000	3.290000	3.1300	3.1900	0.000%	6,058,368	+58.307%
2025-11-04	3.2100	3.290000	3.1500	3.1900	-3.625%	2,685,555	+58.307%
2025-11-03	3.4800	3.545000	3.2900	3.3100	-5.429%	2,530,224	+52.568%
2025-10-31	3.6500	3.685000	3.5000	3.5000	-2.507%	2,627,344	+44.286%
2025-10-30	3.5500	3.720000	3.5100	3.5900	-1.374%	2,279,625	+40.669%
2025-10-29	3.6200	3.730000	3.5550	3.6400	-1.887%	2,635,244	+38.736%
2025-10-28	3.7700	3.800000	3.6950	3.7100	-2.368%	2,371,712	+36.119%
2025-10-27	3.8900	3.910000	3.6800	3.8000	-0.783%	2,479,146	+32.895%
2025-10-24	3.8000	3.900000	3.7600	3.8300	+2.681%	3,057,053	+31.854%
2025-10-23	3.6200	3.795100	3.6200	3.7300	+5.666%	3,158,692	+35.389%
2025-10-22	3.6600	3.690000	3.4750	3.5300	-4.595%	2,926,758	+43.059%
2025-10-21	3.6500	3.750000	3.6150	3.7000	+0.817%	2,526,179	+36.486%
2025-10-20	3.5700	3.700000	3.5300	3.6700	+4.558%	4,054,557	+37.602%
2025-10-17	3.6600	3.748513	3.4800	3.5100	-4.620%	3,773,701	+43.875%
2025-10-16	3.8900	3.900000	3.4950	3.6800	-5.882%	5,221,229	+37.228%
2025-10-15	4.1750	4.290000	3.8700	3.9100	-3.457%	5,146,235	+29.156%
2025-10-14	3.6800	4.080000	3.5120	4.0500	+11.570%	7,858,961	+24.691%
2025-10-13	3.4900	3.700000	3.3800	3.6300	+9.668%	6,638,775	+39.118%
2025-10-10	3.5400	3.625000	3.3000	3.3100	-5.429%	5,127,274	+52.568%
2025-10-09	3.7000	3.750000	3.5000	3.5000	-5.149%	4,305,929	+44.286%
2025-10-08	3.8500	3.870000	3.6700	3.6900	-3.150%	4,246,241	+36.856%
2025-10-07	4.0300	4.030000	3.7900	3.8100	-4.511%	3,073,578	+32.546%
2025-10-06	4.1300	4.150000	3.9450	3.9900	-2.445%	2,854,296	+26.566%
2025-10-03	3.8700	4.130000	3.8225	4.0900	+0.739%	3,289,937	+23.472%
2025-10-02	3.9500	4.100000	3.9050	4.0600	+3.836%	2,491,088	+24.384%
2025-10-01	3.9900	4.105000	3.9000	3.9100	-2.736%	3,840,655	+29.156%
2025-09-30	4.0600	4.100000	3.8800	4.0200	-2.899%	3,385,807	+25.622%
2025-09-29	4.0600	4.180000	4.0000	4.1400	+2.475%	6,625,962	+21.981%
2025-09-26	3.8700	4.085000	3.8000	4.0400	+3.590%	3,835,385	+25.000%
2025-09-25	4.2800	4.300000	3.8750	3.9000	-11.565%	5,739,827	+29.487%
2025-09-24	4.6200	4.760000	4.2300	4.4100	-3.712%	6,742,457	+14.512%
2025-09-23	4.7800	4.875000	4.5700	4.5800	-3.782%	2,842,470	+10.262%
2025-09-22	4.8100	4.820000	4.6450	4.7600	-1.856%	3,721,375	+6.092%
2025-09-19	5.0600	5.080000	4.8400	4.8500	-4.150%	7,534,317	+4.124%
2025-09-18	5.0800	5.210000	5.0000	5.0600	+1.811%	5,376,143	-0.198%
2025-09-17	5.0000	5.270000	4.8500	4.9700	+0.404%	4,005,237	+1.610%
2025-09-16	4.9900	5.090000	4.8350	4.9500	+0.202%	3,701,948	+2.020%
2025-09-15	4.9700	5.079000	4.8700	4.9400	+2.066%	3,035,442	+2.227%
2025-09-12	4.7500	4.910000	4.6700	4.8400	-3.200%	4,320,030	+4.339%
2025-09-11	4.7600	5.035000	4.7200	5.0000	+5.042%	3,151,960	+1.000%
2025-09-10	4.8000	5.040000	4.7200	4.7600	0.000%	3,442,512	+6.092%
2025-09-09	4.5300	4.770000	4.4800	4.7600	+5.310%	3,295,366	+6.092%
2025-09-08	4.4900	4.540000	4.2850	4.5200	+0.893%	2,414,706	+11.726%
2025-09-05	4.2400	4.650000	4.2200	4.4800	+7.177%	4,255,838	+12.723%
2025-09-04	4.1300	4.240000	4.0200	4.1800	+0.481%	2,124,905	+20.813%
2025-09-03	4.0900	4.255000	4.0200	4.1600	+0.241%	2,739,444	+21.394%
2025-09-02	4.1300	4.165000	3.9700	4.1500	-3.037%	3,253,981	+21.687%
2025-08-29	4.1500	4.330000	4.1200	4.2800	+3.133%	3,492,297	+17.991%
2025-08-28	4.2000	4.200000	4.0450	4.1500	0.000%	1,992,312	+21.687%
2025-08-27	4.0800	4.180000	4.0400	4.1500	+0.728%	2,169,535	+21.687%
2025-08-26	4.2100	4.280000	4.0700	4.1200	-3.059%	3,454,406	+22.573%
2025-08-25	4.1100	4.350000	4.0300	4.2500	+1.918%	4,012,540	+18.824%
2025-08-22	3.7100	4.200000	3.6700	4.1700	+13.624%	4,176,187	+21.103%
2025-08-21	3.7100	3.766100	3.5700	3.6700	-2.910%	2,894,366	+37.602%
2025-08-20	4.0400	4.140000	3.7700	3.7800	-7.353%	4,577,764	+33.598%
2025-08-19	4.1100	4.255000	4.0000	4.0800	0.000%	4,691,089	+23.775%
2025-08-18	3.6000	4.115000	3.5800	4.0800	+13.966%	8,015,680	+23.775%
2025-08-15	3.7300	3.830000	3.5700	3.5800	-4.787%	3,430,594	+41.061%
2025-08-14	3.6800	3.810000	3.5900	3.7600	+0.535%	5,105,752	+34.309%
2025-08-13	3.5100	3.860000	3.4940	3.7400	+8.721%	7,442,236	+35.027%
2025-08-12	3.2100	3.480000	3.1600	3.4400	+9.206%	5,944,912	+46.802%
2025-08-11	3.2000	3.230000	3.1100	3.1500	+0.318%	3,083,920	+60.317%
2025-08-08	3.2000	3.285000	3.1200	3.1400	-2.786%	4,467,336	+60.828%
2025-08-07	3.2700	3.379900	3.1700	3.2300	0.000%	4,803,568	+56.347%
2025-08-06	3.3700	3.380000	3.1100	3.2300	-3.003%	5,653,141	+56.347%
2025-08-05	3.2000	3.405000	3.1500	3.3300	+4.717%	6,929,668	+51.652%
2025-08-04	3.4500	3.615000	3.1600	3.1800	-6.471%	9,331,523	+58.805%
2025-08-01	3.1100	3.490000	2.9501	3.4000	+6.583%	13,463,774	+48.529%
2025-07-31	4.4500	4.460000	3.0000	3.1900	-37.938%	27,239,170	+58.307%
2025-07-30	5.5200	5.520000	5.1001	5.1400	-6.884%	4,610,908	-1.751%
2025-07-29	5.7600	5.800000	5.5100	5.5200	-3.833%	2,221,479	-8.514%
2025-07-28	5.7900	5.860000	5.6050	5.7400	-1.375%	2,230,307	-12.021%
2025-07-25	5.6500	5.865000	5.5950	5.8200	+3.559%	4,055,673	-13.230%
2025-07-24	5.6900	5.780000	5.5100	5.6200	-3.932%	2,511,318	-10.142%
2025-07-23	5.7000	5.970000	5.6700	5.8500	+4.464%	2,639,683	-13.675%
2025-07-22	5.4800	5.720000	5.4700	5.6000	+2.564%	2,255,534	-9.821%
2025-07-21	5.5500	5.705000	5.4400	5.4600	-1.087%	1,618,171	-7.509%
2025-07-18	5.5900	5.620000	5.4300	5.5200	-0.719%	1,499,698	-8.514%
2025-07-17	5.3600	5.585000	5.3600	5.5600	+3.731%	2,777,975	-9.173%
2025-07-16	5.2500	5.410000	5.0900	5.3600	+1.901%	2,682,940	-5.784%
2025-07-15	5.6000	5.680000	5.2500	5.2600	-5.396%	2,035,324	-3.992%
2025-07-14	5.6000	5.670000	5.5000	5.5600	-2.285%	1,713,762	-9.173%
2025-07-11	5.6000	5.745000	5.5100	5.6900	-0.524%	1,736,844	-11.248%
2025-07-10	5.5300	5.950000	5.4900	5.7200	+4.380%	2,336,921	-11.713%
2025-07-09	5.7300	5.790000	5.4650	5.4800	-3.180%	2,305,740	-7.847%
2025-07-08	5.3400	5.850000	5.2850	5.6600	+8.222%	2,589,482	-10.777%
2025-07-07	5.4700	5.605000	5.1950	5.2300	-6.272%	2,618,843	-3.442%
2025-07-03	5.6200	5.750000	5.5050	5.5800	+0.904%	1,690,451	-9.498%
2025-07-02	5.5100	5.570000	5.3400	5.5300	+2.407%	3,283,909	-8.680%
2025-07-01	5.1100	5.505000	4.9900	5.4000	+6.509%	3,964,911	-6.481%
2025-06-30	5.0300	5.225000	4.9000	5.0700	-10.106%	7,013,242	-0.394%
2025-06-27	5.6300	5.760000	5.4900	5.6400	+0.178%	3,376,265	-10.461%
2025-06-26	5.5000	5.700000	5.4650	5.6300	+4.067%	1,747,080	-10.302%
2025-06-25	5.4500	5.530000	5.3200	5.4100	-1.097%	2,006,811	-6.654%
2025-06-24	5.3000	5.520000	5.2850	5.4700	+5.192%	2,140,925	-7.678%
2025-06-23	5.2200	5.285000	4.9550	5.2000	-0.952%	2,378,350	-2.885%
2025-06-20	5.5500	5.570000	5.2500	5.2500	-4.545%	2,541,957	-3.810%
2025-06-18	5.4500	5.710000	5.4083	5.5000	+0.182%	2,530,950	-8.182%
2025-06-17	5.5300	5.630000	5.4500	5.4900	-1.789%	2,683,308	-8.015%
2025-06-16	5.7100	5.760000	5.5900	5.5900	+0.540%	1,493,315	-9.660%
2025-06-13	5.6500	5.855000	5.5300	5.5600	-3.972%	2,120,166	-9.173%
2025-06-12	5.8600	5.955000	5.6950	5.7900	-3.661%	2,089,335	-12.781%
2025-06-11	6.1900	6.190000	5.9750	6.0100	-1.797%	1,892,449	-15.973%
2025-06-10	6.0700	6.240000	5.9402	6.1200	+2.170%	1,774,646	-17.484%
2025-06-09	6.0400	6.135000	5.9110	5.9900	+2.044%	2,292,354	-15.693%
2025-06-06	5.8700	6.025000	5.8100	5.8700	+2.622%	1,794,382	-13.969%
2025-06-05	5.7600	5.930000	5.6450	5.7200	+0.351%	2,300,154	-11.713%
2025-06-04	5.6800	5.780000	5.6100	5.7000	+0.885%	2,852,183	-11.404%
2025-06-03	5.3600	5.730000	5.2200	5.6500	+5.019%	2,535,325	-10.619%
2025-06-02	5.6600	5.710000	5.2946	5.3800	-5.282%	4,999,378	-6.134%
2025-05-30	5.5000	5.755000	5.3400	5.6800	+11.373%	8,165,424	-11.092%
2025-05-29	4.9200	5.110000	4.8200	5.1000	+5.809%	5,143,092	-0.980%
2025-05-28	5.0800	5.095000	4.8100	4.8200	-5.859%	2,497,562	+4.772%
2025-05-27	4.8500	5.120000	4.8300	5.1200	+8.017%	3,833,779	-1.367%
2025-05-23	4.8000	4.860000	4.6800	4.7400	-4.435%	3,335,353	+6.540%
2025-05-22	4.8500	5.030000	4.8000	4.9600	+1.224%	3,881,578	+1.815%
2025-05-21	5.2000	5.210000	4.8700	4.9000	-7.021%	3,183,668	+3.061%
2025-05-20	5.2500	5.410000	5.1750	5.2700	-0.566%	2,643,680	-4.175%
2025-05-19	5.1700	5.430000	5.0700	5.3000	-2.214%	3,794,426	-4.717%
2025-05-16	5.3600	5.480000	5.1850	5.4200	+0.743%	4,227,737	-6.827%
2025-05-15	5.4600	5.460000	5.2600	5.3800	-3.237%	3,129,574	-6.134%
2025-05-14	5.6200	5.665000	5.4200	5.5600	-2.285%	4,683,462	-9.173%
2025-05-13	5.7900	5.880000	5.6500	5.6900	-1.386%	3,149,292	-11.248%
2025-05-12	5.7100	5.930000	5.6150	5.7700	+9.905%	3,613,903	-12.478%
2025-05-09	5.2900	5.400000	5.2000	5.2500	+2.539%	3,196,183	-3.810%
2025-05-08	4.9800	5.165000	4.9300	5.1200	+4.277%	6,364,062	-1.367%
2025-05-07	5.1700	5.200000	4.8200	4.9100	-7.533%	3,855,381	+2.851%
2025-05-06	5.3100	5.386300	5.1798	5.3100	-1.117%	2,117,034	-4.896%
2025-05-05	5.6300	5.630000	5.3700	5.3700	-6.119%	2,239,708	-5.959%
2025-05-02	5.6100	5.925000	5.3600	5.7200	+4.189%	4,074,165	-11.713%
2025-05-01	5.4200	5.630000	5.1900	5.4900	+1.479%	6,123,583	-8.015%
2025-04-30	5.3300	5.490000	5.2750	5.4100	-1.457%	3,840,285	-6.654%
2025-04-29	5.5700	5.700000	5.4650	5.4900	-1.789%	3,037,752	-8.015%
2025-04-28	5.6100	5.795000	5.4700	5.5900	-0.179%	2,474,612	-9.660%
2025-04-25	5.6800	5.720000	5.5550	5.6000	-1.926%	1,999,161	-9.821%
2025-04-24	5.4700	5.775000	5.3700	5.7100	+5.741%	3,558,391	-11.559%
2025-04-23	5.7100	5.940000	5.3800	5.4000	-0.369%	2,336,730	-6.481%
2025-04-22	5.2560	5.510000	5.2200	5.4200	+5.447%	3,059,006	-6.827%
2025-04-21	5.1800	5.270000	5.0850	5.1400	-2.095%	2,989,448	-1.751%
2025-04-17	5.2300	5.430000	5.1850	5.2500	+1.351%	2,277,724	-3.810%
2025-04-16	5.2100	5.382800	5.0700	5.1800	-1.333%	2,737,303	-2.510%
2025-04-15	5.4000	5.520000	5.2000	5.2500	-3.493%	2,355,348	-3.810%
2025-04-14	5.4100	5.570000	5.2650	5.4400	+4.015%	2,305,151	-7.169%
2025-04-11	5.0100	5.295000	4.8500	5.2300	+3.976%	2,489,734	-3.442%
2025-04-10	5.2300	5.230000	4.8300	5.0300	-6.679%	2,748,254	+0.398%
2025-04-09	4.4100	5.525000	4.3500	5.3900	+19.512%	6,449,554	-6.308%
2025-04-08	5.2300	5.270000	4.4400	4.5100	-7.959%	5,340,990	+11.973%
2025-04-07	5.1100	5.460000	4.7500	4.9000	-6.844%	6,349,801	+3.061%
2025-04-04	5.6200	5.620000	5.0700	5.2600	-8.997%	5,124,839	-3.992%
2025-04-03	6.7000	6.700000	5.7700	5.7800	-15.866%	2,654,428	-12.630%
2025-04-02	6.6400	6.880000	6.5800	6.8700	+1.477%	1,744,841	-26.492%
2025-04-01	7.0100	7.050000	6.5900	6.7700	-3.835%	2,534,069	-25.406%
2025-03-31	7.0800	7.200000	6.9500	7.0400	-2.897%	1,536,132	-28.267%
2025-03-28	7.2400	7.379900	7.0750	7.2500	-0.275%	2,679,431	-30.345%
2025-03-27	7.0700	7.285000	6.9000	7.2700	+2.250%	1,562,270	-30.536%
2025-03-26	7.2700	7.400000	6.9950	7.1100	-1.931%	1,526,762	-28.973%
2025-03-25	7.3600	7.440000	7.2400	7.2500	-1.628%	1,329,876	-30.345%
2025-03-24	7.3300	7.410000	7.2550	7.3700	+1.796%	1,208,106	-31.479%
2025-03-21	7.2500	7.300000	7.0150	7.2400	-2.294%	2,826,130	-30.249%
2025-03-20	7.2600	7.575000	7.2100	7.4100	-0.135%	1,019,930	-31.849%
2025-03-19	7.4500	7.530000	7.2350	7.4200	+2.063%	1,456,150	-31.941%
2025-03-18	7.3500	7.390000	7.0800	7.2700	-0.274%	1,700,027	-30.536%
2025-03-17	7.1300	7.550000	7.1000	7.2900	+2.966%	2,954,271	-30.727%
2025-03-14	6.9700	7.125000	6.9250	7.0800	+3.812%	1,408,972	-28.672%
2025-03-13	6.8600	7.030000	6.6600	6.8200	-1.729%	1,119,096	-25.953%