Dark

UAMY
United States Antimony Corporation
stock NYSE

At Close

Sep 14, 2026 3:59:58 PM EDT

4.72USD-3.080%(-0.15)4,826,088

4.06Bid 4.73Ask 0.67Spread

Pre-market

Sep 14, 2026 9:29:30 AM EDT

4.75USD-2.464%(-0.12)71,827

After-hours

Sep 14, 2026 4:59:30 PM EDT

4.74USD+0.430%(+0.02)2,626

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	4.7000	4.780000	4.640000	4.7200	-3.080%	4,826,088	0.000%
2026-09-11	5.0000	5.060000	4.870000	4.8700	-1.217%	4,175,297	-3.080%
2026-09-10	5.1000	5.240000	4.920000	4.9300	-7.156%	5,300,128	-4.260%
2026-09-09	5.4500	5.450000	5.200000	5.3100	-2.390%	4,637,509	-11.111%
2026-09-08	5.2800	5.620000	5.280000	5.4400	+4.615%	6,318,043	-13.235%
2026-09-04	5.2500	5.430000	5.140000	5.2000	+1.167%	4,544,839	-9.231%
2026-09-03	5.3700	5.430000	5.110000	5.1400	-2.836%	6,660,332	-8.171%
2026-09-02	4.7800	5.326500	4.680000	5.2900	+13.034%	9,670,462	-10.775%
2026-09-01	4.7400	4.820000	4.615000	4.6800	-3.901%	9,043,510	+0.855%
2026-08-31	4.9800	5.160000	4.850000	4.8700	+0.412%	9,439,997	-3.080%
2026-08-28	5.1000	5.199500	4.720000	4.8500	-6.008%	8,867,945	-2.680%
2026-08-27	5.1400	5.295000	5.040000	5.1600	+1.976%	6,351,735	-8.527%
2026-08-26	5.1500	5.580000	5.014543	5.0600	-2.692%	6,318,569	-6.719%
2026-08-25	5.1600	5.270000	5.040000	5.2000	+1.961%	5,893,059	-9.231%
2026-08-24	5.3500	5.409500	4.940000	5.1000	-7.104%	7,574,605	-7.451%
2026-08-21	5.3600	5.610000	5.280100	5.4900	+4.175%	6,564,103	-14.026%
2026-08-20	5.5700	5.610000	5.150000	5.2700	-8.028%	5,346,470	-10.436%
2026-08-19	5.5800	5.775000	5.450000	5.7300	+10.192%	9,663,487	-17.627%
2026-08-18	5.3300	5.510000	5.130000	5.2000	-7.473%	5,607,335	-9.231%
2026-08-17	5.5100	5.655000	5.350000	5.6200	+1.996%	4,167,560	-16.014%
2026-08-14	5.3500	5.640000	5.300000	5.5100	+3.184%	6,158,203	-14.338%
2026-08-13	4.9600	5.455000	4.855000	5.3400	+7.445%	11,045,159	-11.610%
2026-08-12	5.4400	5.500000	4.910000	4.9700	-24.468%	27,042,699	-5.030%
2026-08-11	6.6600	6.780000	6.450000	6.5800	-1.349%	6,145,011	-28.267%
2026-08-10	6.9150	7.030000	6.640000	6.6700	-2.628%	6,979,643	-29.235%
2026-08-07	6.6700	6.870000	6.440000	6.8500	+10.306%	6,181,419	-31.095%
2026-08-06	6.1000	6.570000	6.040000	6.2100	-2.665%	4,148,795	-23.994%
2026-08-05	6.2300	6.520000	6.100000	6.3800	+4.248%	5,276,836	-26.019%
2026-08-04	5.8700	6.200000	5.830000	6.1200	+8.127%	4,739,579	-22.876%
2026-08-03	4.9900	5.690000	4.900000	5.6600	+11.637%	6,325,991	-16.608%
2026-07-31	5.2500	5.370000	4.920000	5.0700	-2.874%	4,695,177	-6.903%
2026-07-30	5.1900	5.290000	5.010000	5.2200	+6.314%	4,787,074	-9.579%
2026-07-29	5.2100	5.230000	4.840000	4.9100	-5.758%	5,827,305	-3.870%
2026-07-28	5.2500	5.280000	4.900000	5.2100	-4.404%	4,814,547	-9.405%
2026-07-27	5.2400	5.485000	5.165000	5.4500	+5.416%	4,025,435	-13.394%
2026-07-24	5.6000	5.605000	5.130000	5.1700	-6.171%	3,831,529	-8.704%
2026-07-23	5.6300	5.836600	5.441600	5.5100	-5.651%	4,620,542	-14.338%
2026-07-22	5.8000	6.100000	5.800000	5.8400	0.000%	4,660,488	-19.178%
2026-07-21	5.5000	5.850000	5.480000	5.8400	+8.955%	5,293,992	-19.178%
2026-07-20	5.4100	5.485000	5.100000	5.3600	-1.832%	6,264,497	-11.940%
2026-07-17	5.1900	5.560000	5.050000	5.4600	+2.439%	5,336,280	-13.553%
2026-07-16	5.8250	5.825000	5.120000	5.3300	-9.966%	10,944,147	-11.445%
2026-07-15	6.3000	6.470000	5.855000	5.9200	-8.217%	6,663,778	-20.270%
2026-07-14	6.2400	6.465000	6.160000	6.4500	+8.040%	5,017,835	-26.822%
2026-07-13	6.2000	6.292300	5.930000	5.9700	-7.585%	5,795,332	-20.938%
2026-07-10	6.6500	6.680000	6.390000	6.4600	-2.417%	4,249,079	-26.935%
2026-07-09	6.7200	6.830000	6.560000	6.6200	-0.898%	4,382,204	-28.701%
2026-07-08	6.6800	6.949800	6.400000	6.6800	-1.765%	5,412,181	-29.341%
2026-07-07	7.1800	7.200000	6.530000	6.8000	-6.336%	5,272,283	-30.588%
2026-07-06	7.4400	7.550000	7.210000	7.2600	-2.288%	4,347,550	-34.986%
2026-07-02	7.6600	8.190000	7.200000	7.4300	-3.506%	7,504,874	-36.474%
2026-07-01	7.2000	7.860000	7.070000	7.7000	+6.061%	6,974,373	-38.701%
2026-06-30	7.0000	7.370000	6.930000	7.2600	+4.310%	5,291,751	-34.986%
2026-06-29	6.8400	6.990000	6.500000	6.9600	-0.143%	6,222,594	-32.184%
2026-06-26	6.6700	6.970000	6.600000	6.9700	+1.603%	11,414,264	-32.281%
2026-06-25	6.7100	6.890000	6.320000	6.8600	+4.414%	6,295,530	-31.195%
2026-06-24	7.0100	7.050000	6.400000	6.5700	-6.277%	8,810,849	-28.158%
2026-06-23	7.3500	7.690000	7.000000	7.0100	-10.128%	5,562,756	-32.668%
2026-06-22	7.7000	7.880000	7.465000	7.8000	-0.637%	6,342,040	-39.487%
2026-06-18	7.7600	8.050000	7.500000	7.8500	+2.480%	11,919,424	-39.873%
2026-06-17	7.2300	7.840000	7.190000	7.6600	+8.039%	9,504,005	-38.381%
2026-06-16	7.3800	7.450000	7.015000	7.0900	-5.214%	5,858,802	-33.427%
2026-06-15	7.5300	7.859300	7.400000	7.4800	+6.250%	6,806,908	-36.898%
2026-06-12	7.2800	7.320000	6.890000	7.0400	-3.956%	6,869,852	-32.955%
2026-06-11	6.9000	7.340000	6.720000	7.3300	+6.851%	9,943,090	-35.607%
2026-06-10	7.2700	7.545000	6.770000	6.8600	-5.769%	11,538,609	-31.195%
2026-06-09	7.8600	7.890000	6.950000	7.2800	-6.786%	10,830,769	-35.165%
2026-06-08	8.0200	8.070000	7.725000	7.8100	+1.297%	5,775,969	-39.565%
2026-06-05	8.4500	8.450000	7.600000	7.7100	-10.867%	10,450,650	-38.781%
2026-06-04	9.1350	9.135000	8.500000	8.6500	-5.568%	10,239,880	-45.434%
2026-06-03	9.9700	10.130000	9.085000	9.1600	-10.108%	10,400,193	-48.472%
2026-06-02	9.2200	10.230000	9.170000	10.1900	+10.043%	11,907,255	-53.680%
2026-06-01	8.8100	9.650000	8.600000	9.2600	+3.118%	9,850,370	-49.028%
2026-05-29	9.0500	9.160000	8.680000	8.9800	-1.319%	7,261,199	-47.439%
2026-05-28	9.0600	9.220000	8.845000	9.1000	-1.515%	6,553,468	-48.132%
2026-05-27	8.5000	9.260000	8.430000	9.2400	+4.881%	10,257,300	-48.918%
2026-05-26	8.6600	8.965000	8.380000	8.8100	+4.632%	12,100,799	-46.425%
2026-05-22	8.4000	8.700000	8.250000	8.4200	+2.683%	9,861,067	-43.943%
2026-05-21	8.2500	8.600000	8.110000	8.2000	-1.561%	10,028,260	-42.439%
2026-05-20	7.7500	8.560000	7.570000	8.3300	+11.962%	16,401,022	-43.337%
2026-05-19	8.0000	8.060000	7.330000	7.4400	-7.463%	15,583,084	-36.559%
2026-05-18	8.7400	8.800000	8.020000	8.0400	-6.620%	9,009,343	-41.294%
2026-05-15	9.3400	9.710000	8.460000	8.6100	-10.031%	14,692,851	-45.180%
2026-05-14	9.8500	9.900000	9.100000	9.5700	-4.012%	11,168,334	-50.679%
2026-05-13	10.3100	10.550000	9.790000	9.9700	-5.048%	9,301,259	-52.658%
2026-05-12	10.4400	11.050000	9.770000	10.5000	-1.408%	13,938,983	-55.048%
2026-05-11	10.6950	10.890000	10.040000	10.6500	-0.094%	12,629,690	-55.681%
2026-05-08	11.4950	11.500000	10.490000	10.6600	-3.267%	10,666,097	-55.722%
2026-05-07	12.5500	12.640000	10.850000	11.0200	-12.609%	14,340,119	-57.169%
2026-05-06	11.2300	12.640000	10.960000	12.6100	+13.094%	17,267,728	-62.569%
2026-05-05	11.8500	11.920000	10.575000	11.1500	-5.106%	18,510,228	-57.668%
2026-05-04	12.3091	12.570000	11.530000	11.7500	-3.292%	21,721,477	-59.830%
2026-05-01	11.7877	12.605000	11.355000	12.1500	+1.166%	18,476,462	-61.152%
2026-04-30	10.1600	12.355000	10.130000	12.0100	+20.341%	21,428,974	-60.699%
2026-04-29	10.7700	10.770000	9.340000	9.9800	-7.678%	15,459,092	-52.705%
2026-04-28	10.7300	11.870000	10.350000	10.8100	-3.309%	19,069,425	-56.337%
2026-04-27	9.6000	11.230000	9.595000	11.1800	+14.784%	14,519,805	-57.782%
2026-04-24	10.2700	10.470000	9.580000	9.7400	-3.755%	11,111,879	-51.540%
2026-04-23	10.3100	10.600000	9.770000	10.1200	-4.528%	11,334,223	-53.360%
2026-04-22	10.3900	10.990000	10.005000	10.6000	+5.263%	8,968,578	-55.472%
2026-04-21	10.7700	10.770000	9.980000	10.0700	-5.357%	9,859,214	-53.128%
2026-04-20	10.5000	11.225000	10.400000	10.6400	+0.662%	10,953,179	-55.639%
2026-04-17	10.8700	11.425000	10.360000	10.5700	+1.440%	10,971,281	-55.345%
2026-04-16	10.9800	10.990000	10.370000	10.4200	-2.617%	12,479,662	-54.702%
2026-04-15	9.4900	10.710000	9.470000	10.7000	+14.194%	15,905,034	-55.888%
2026-04-14	9.4800	9.650000	9.030000	9.3700	+0.861%	10,020,641	-49.626%
2026-04-13	8.2100	9.350000	8.090000	9.2900	+11.124%	12,264,423	-49.193%
2026-04-10	8.8500	9.440000	8.310000	8.3600	-4.675%	10,896,140	-43.541%
2026-04-09	8.6100	9.160000	8.560000	8.7700	-0.792%	8,000,367	-46.180%
2026-04-08	8.8700	9.100000	8.480000	8.8400	+8.733%	9,024,061	-46.606%
2026-04-07	8.2000	8.305000	7.839500	8.1300	-1.812%	7,396,035	-41.943%
2026-04-06	8.6100	8.850000	8.080100	8.2800	-4.718%	7,476,893	-42.995%
2026-04-02	7.9100	9.045000	7.870000	8.6900	+4.699%	9,596,644	-45.685%
2026-04-01	8.9800	9.050000	8.240000	8.3000	-4.926%	10,183,002	-43.133%
2026-03-31	8.1350	8.800000	8.010000	8.7300	+10.928%	8,343,511	-45.934%
2026-03-30	8.8200	8.850000	7.800000	7.8700	-10.057%	10,275,151	-40.025%
2026-03-27	8.7600	9.080000	8.660000	8.7500	-1.130%	7,084,937	-46.057%
2026-03-26	9.4000	9.500000	8.700000	8.8500	-10.334%	9,578,415	-46.667%
2026-03-25	9.6300	10.070000	9.540000	9.8700	+6.358%	14,619,750	-52.178%
2026-03-24	8.8200	9.280000	8.395000	9.2800	+3.803%	11,583,365	-49.138%
2026-03-23	8.4700	9.270000	8.250000	8.9400	+9.559%	15,998,506	-47.204%
2026-03-20	9.9100	10.000000	8.040000	8.1600	-10.428%	29,705,795	-42.157%
2026-03-19	9.0200	9.235000	8.640000	9.1100	-2.463%	12,455,070	-48.189%
2026-03-18	10.1000	10.200000	9.340000	9.3400	-9.320%	12,165,914	-49.465%
2026-03-17	10.7900	11.190000	10.190000	10.3000	-6.193%	12,581,955	-54.175%
2026-03-16	9.5000	11.080000	9.500000	10.9800	+19.089%	22,305,683	-57.013%
2026-03-13	9.7600	10.060000	8.950000	9.2200	-4.752%	12,379,622	-48.807%
2026-03-12	10.2850	10.390000	9.500000	9.6800	-7.897%	13,011,910	-51.240%
2026-03-11	11.4500	11.490000	10.250300	10.5100	-6.411%	15,307,671	-55.090%
2026-03-10	9.5600	11.300000	9.550000	11.2300	+16.979%	21,250,185	-57.970%
2026-03-09	9.3000	9.810000	8.760000	9.6000	+0.313%	11,590,405	-50.833%
2026-03-06	8.8200	10.425000	8.800000	9.5700	+3.348%	19,307,441	-50.679%
2026-03-05	10.0000	10.075000	8.990000	9.2600	-4.339%	12,546,619	-49.028%
2026-03-04	9.9200	10.000000	9.310000	9.6800	+0.938%	8,415,425	-51.240%
2026-03-03	9.8000	10.240000	9.395000	9.5900	-9.953%	11,743,258	-50.782%
2026-03-02	9.2600	10.720000	9.218800	10.6500	+19.128%	22,354,446	-55.681%
2026-02-27	8.8900	9.050000	8.630000	8.9400	+0.337%	7,951,085	-47.204%
2026-02-26	8.9000	9.320000	8.600000	8.9100	-2.623%	9,728,407	-47.026%
2026-02-25	8.5700	9.270000	8.310000	9.1500	+9.319%	11,829,266	-48.415%
2026-02-24	7.7800	8.385000	7.476000	8.3700	+8.140%	9,257,891	-43.608%
2026-02-23	7.3000	7.780000	7.170000	7.7400	+4.736%	6,569,993	-39.018%
2026-02-20	7.6000	7.880000	7.195000	7.3900	-4.026%	7,091,946	-36.130%
2026-02-19	7.4000	7.740000	7.140000	7.7000	+3.356%	5,013,279	-38.701%
2026-02-18	7.4500	7.729900	7.240000	7.4500	+2.759%	6,096,006	-36.644%
2026-02-17	7.3000	7.400000	6.880000	7.2500	-4.856%	8,971,672	-34.897%
2026-02-13	7.3700	7.940000	7.110000	7.6200	+3.112%	8,542,293	-38.058%
2026-02-12	8.1300	8.150000	7.220000	7.3900	-8.653%	8,946,475	-36.130%
2026-02-11	8.4300	9.140000	7.810700	8.0900	-0.736%	17,539,739	-41.656%
2026-02-10	9.0000	9.000000	7.990000	8.1500	-0.972%	16,413,893	-42.086%
2026-02-09	8.2700	8.450000	7.920000	8.2300	-4.413%	11,304,179	-42.649%
2026-02-06	7.7600	8.650000	7.630000	8.6100	+15.261%	12,258,995	-45.180%
2026-02-05	7.5800	7.950000	7.345000	7.4700	-7.435%	9,326,004	-36.814%
2026-02-04	9.3100	9.590000	7.770000	8.0700	-16.373%	19,368,390	-41.512%
2026-02-03	8.2000	9.660000	8.130000	9.6500	+22.774%	24,664,844	-51.088%
2026-02-02	7.8800	8.370000	7.400000	7.8600	+7.231%	16,880,621	-39.949%
2026-01-30	8.0000	8.550000	7.210000	7.3300	-11.580%	16,250,058	-35.607%
2026-01-29	8.8800	9.220000	7.800000	8.2900	-14.536%	23,877,637	-43.064%
2026-01-28	9.9000	10.210000	9.130000	9.7000	-2.119%	17,920,716	-51.340%
2026-01-27	9.2300	10.020000	9.130000	9.9100	+4.316%	15,495,748	-52.371%
2026-01-26	11.9200	11.970000	8.900000	9.5000	-12.442%	33,436,268	-50.316%
2026-01-23	10.3700	11.240000	9.800200	10.8500	+6.477%	21,782,062	-56.498%
2026-01-22	9.1500	10.590000	9.100000	10.1900	+11.855%	19,503,559	-53.680%
2026-01-21	9.4500	10.130000	8.660000	9.1100	-1.726%	23,807,340	-48.189%
2026-01-20	8.4500	9.398000	8.329900	9.2700	+11.821%	24,149,081	-49.083%
2026-01-16	8.4000	8.790000	7.880000	8.2900	0.000%	13,649,176	-43.064%
2026-01-15	8.5000	8.760000	8.205000	8.2900	-5.581%	13,479,044	-43.064%
2026-01-14	7.9000	8.960000	7.400000	8.7800	+13.290%	18,401,816	-46.241%
2026-01-13	8.7200	8.839900	7.680000	7.7500	-9.568%	16,040,465	-39.097%
2026-01-12	8.0100	8.950000	7.540000	8.5700	+12.026%	19,580,268	-44.924%
2026-01-09	7.4700	7.970000	7.220000	7.6500	+3.239%	11,739,390	-38.301%
2026-01-08	7.6000	8.090000	7.340000	7.4100	-5.485%	14,300,187	-36.302%
2026-01-07	7.0000	8.070000	6.910100	7.8400	+12.160%	24,000,331	-39.796%
2026-01-06	7.2500	7.590000	6.605000	6.9900	+1.747%	14,628,521	-32.475%
2026-01-05	6.4000	7.090000	6.200000	6.8700	+15.852%	14,822,390	-31.295%
2026-01-02	5.2000	6.148200	5.180000	5.9300	+18.127%	11,139,625	-20.405%
2025-12-31	5.1500	5.160000	4.873400	5.0200	-3.089%	8,142,900	-5.976%
2025-12-30	5.6400	5.650000	5.070100	5.1800	-7.665%	9,318,779	-8.880%
2025-12-29	5.9300	6.430000	5.570000	5.6100	-10.096%	9,504,571	-15.865%
2025-12-26	6.5800	6.910000	6.028700	6.2400	-1.732%	12,711,697	-24.359%
2025-12-24	6.1500	6.400000	5.960000	6.3500	+5.307%	5,563,904	-25.669%
2025-12-23	5.6300	6.360000	5.520000	6.0300	+7.871%	14,499,981	-21.725%
2025-12-22	5.1400	5.788600	5.020000	5.5900	+15.975%	10,667,362	-15.564%
2025-12-19	4.5200	4.939500	4.500000	4.8200	+7.350%	12,531,769	-2.075%
2025-12-18	4.5900	4.898600	4.355000	4.4900	-1.101%	6,334,090	+5.122%
2025-12-17	4.9500	5.080200	4.500000	4.5400	-8.835%	6,153,452	+3.965%
2025-12-16	4.8200	5.000000	4.765000	4.9800	0.000%	5,871,744	-5.221%
2025-12-15	5.4500	5.650000	4.950000	4.9800	-11.071%	7,664,081	-5.221%
2025-12-12	6.0200	6.020000	5.414800	5.6000	-6.667%	7,061,935	-15.714%
2025-12-11	5.8300	6.100000	5.575000	6.0000	+1.351%	6,315,148	-21.333%
2025-12-10	6.3500	6.425000	5.790000	5.9200	-8.075%	7,684,693	-20.270%
2025-12-09	6.3100	6.570000	6.010000	6.4400	+1.417%	5,839,228	-26.708%
2025-12-08	6.3900	6.610000	6.160000	6.3500	-0.157%	7,139,384	-25.669%
2025-12-05	6.4900	6.950000	6.300000	6.3600	+3.922%	15,981,786	-25.786%
2025-12-04	5.2200	6.210000	5.220000	6.1200	+15.038%	14,147,531	-22.876%
2025-12-03	5.3600	5.399700	5.160000	5.3200	-0.746%	4,823,189	-11.278%
2025-12-02	5.4700	5.637119	5.345000	5.3600	-2.190%	6,003,518	-11.940%
2025-12-01	5.9900	6.047100	5.440000	5.4800	-10.311%	8,370,543	-13.869%
2025-11-28	5.8600	6.190000	5.780000	6.1100	+5.527%	4,478,226	-22.750%
2025-11-26	5.7500	5.950000	5.690600	5.7900	0.000%	4,965,477	-18.480%
2025-11-25	5.9500	6.000000	5.480000	5.7900	-1.531%	5,932,679	-18.480%
2025-11-24	5.8500	5.995000	5.760000	5.8800	+0.170%	8,958,921	-19.728%
2025-11-21	5.9000	5.975000	5.410100	5.8700	-0.170%	10,313,596	-19.591%
2025-11-20	6.9300	7.060000	5.840000	5.8800	-12.760%	11,586,806	-19.728%
2025-11-19	7.3200	7.460000	6.730000	6.7400	-4.802%	7,641,920	-29.970%
2025-11-18	6.8000	7.310000	6.798000	7.0800	+3.358%	8,103,706	-33.333%
2025-11-17	7.3900	7.439700	6.700000	6.8500	-7.182%	8,624,718	-31.095%
2025-11-14	6.6400	7.790000	6.570000	7.3800	+2.643%	11,591,283	-36.043%
2025-11-13	7.4000	8.040000	7.050000	7.1900	-5.643%	11,968,989	-34.353%
2025-11-12	7.9700	8.179900	7.473000	7.6200	-5.576%	11,703,954	-38.058%
2025-11-11	7.9000	8.230000	7.610000	8.0700	+5.215%	10,498,373	-41.512%
2025-11-10	8.4900	8.600000	7.540000	7.6700	-7.813%	16,233,651	-38.462%
2025-11-07	6.6400	8.490000	6.540000	8.3200	+17.847%	24,053,678	-43.269%
2025-11-06	6.6900	7.080000	6.240000	7.0600	+11.006%	17,612,328	-33.144%
2025-11-05	6.6800	6.873000	6.350000	6.3600	-8.752%	12,262,136	-25.786%
2025-11-04	6.5000	7.245800	6.448000	6.9700	-0.994%	11,609,490	-32.281%
2025-11-03	7.4400	7.720000	6.850000	7.0400	-12.763%	16,317,993	-32.955%
2025-10-31	8.1400	8.306300	7.710000	8.0700	-3.237%	13,256,524	-41.512%
2025-10-30	9.2500	9.330000	7.893500	8.3400	-0.714%	21,940,283	-43.405%
2025-10-29	8.9500	9.139000	8.150000	8.4000	-8.096%	20,665,424	-43.810%
2025-10-28	8.9900	9.680000	8.930000	9.1400	-4.493%	13,061,267	-48.359%
2025-10-27	10.1600	10.270000	8.910000	9.5700	-20.316%	27,793,021	-50.679%
2025-10-24	11.9100	12.493900	11.440100	12.0100	+2.387%	14,544,004	-60.699%
2025-10-23	12.5200	12.559900	11.650000	11.7300	-10.526%	15,549,758	-59.761%
2025-10-22	12.0600	13.710000	11.510000	13.1100	+5.811%	27,890,414	-63.997%
2025-10-21	12.5000	12.640000	11.210000	12.3900	-7.744%	24,043,969	-61.905%
2025-10-20	13.3000	13.840000	11.015000	13.4300	+20.018%	31,869,144	-64.855%
2025-10-17	11.0100	12.400000	10.680000	11.1900	-10.908%	19,399,554	-57.819%
2025-10-16	13.8100	14.130000	11.880000	12.5600	-8.721%	22,815,935	-62.420%
2025-10-15	15.9600	16.711600	12.875000	13.7600	-21.236%	41,603,627	-65.698%
2025-10-14	19.5000	19.710000	15.420000	17.4700	+4.548%	53,749,294	-72.982%
2025-10-13	14.6900	17.265000	13.360000	16.7100	+36.855%	45,854,808	-71.753%
2025-10-10	12.0000	13.930000	11.420000	12.2100	+12.224%	35,904,116	-61.343%
2025-10-09	10.2600	10.970000	10.090000	10.8800	+14.286%	19,425,105	-56.618%
2025-10-08	9.4900	10.040000	9.195000	9.5200	+9.425%	21,930,201	-50.420%
2025-10-07	8.4900	9.490000	8.410000	8.7000	+7.540%	20,387,726	-45.747%
2025-10-06	8.2400	8.590000	7.600000	8.0900	+4.387%	15,999,372	-41.656%
2025-10-03	7.6000	8.400000	7.460000	7.7500	+3.196%	12,260,818	-39.097%
2025-10-02	7.6400	7.750000	7.220100	7.5100	-0.530%	8,271,120	-37.150%
2025-10-01	6.7500	7.680000	6.670000	7.5500	+21.774%	18,193,366	-37.483%
2025-09-30	6.3100	6.630000	5.950000	6.2000	-2.973%	6,488,133	-23.871%
2025-09-29	6.4200	6.679900	6.230000	6.3900	+2.240%	6,218,085	-26.135%
2025-09-26	6.4600	7.000000	6.015000	6.2500	-0.951%	9,873,656	-24.480%
2025-09-25	6.5000	6.960000	6.150000	6.3100	-5.397%	11,130,257	-25.198%
2025-09-24	7.8700	7.970000	6.460000	6.6700	-8.630%	14,867,880	-29.235%
2025-09-23	7.0700	8.169500	6.990000	7.3000	+13.178%	29,007,539	-35.342%
2025-09-22	6.5000	6.530000	6.050000	6.4500	-0.616%	6,826,470	-26.822%
2025-09-19	5.9800	6.680000	5.940000	6.4900	+10.187%	20,200,422	-27.273%
2025-09-18	5.6800	5.925000	5.483800	5.8900	+5.179%	6,740,528	-19.864%
2025-09-17	5.3300	5.680000	5.234300	5.6000	+5.263%	5,658,191	-15.714%
2025-09-16	5.1400	5.500000	5.020000	5.3200	+4.931%	8,340,747	-11.278%
2025-09-15	4.9100	5.090000	4.840300	5.0700	+2.840%	4,633,997	-6.903%
2025-09-12	4.5500	4.960000	4.460000	4.9300	+7.407%	4,918,382	-4.260%
2025-09-11	4.7500	4.800000	4.500000	4.5900	-2.548%	4,633,896	+2.832%
2025-09-10	4.5500	5.000000	4.550000	4.7100	+1.948%	6,214,923	+0.212%
2025-09-09	4.3200	4.950000	4.301700	4.6200	+7.193%	5,158,585	+2.165%
2025-09-08	4.4600	4.480000	4.310000	4.3100	-4.435%	3,240,355	+9.513%
2025-09-05	4.6500	4.720000	4.260000	4.5100	-1.528%	4,799,836	+4.656%
2025-09-04	4.3000	4.590000	4.250000	4.5800	+6.265%	3,905,608	+3.057%
2025-09-03	4.3800	4.540000	4.270000	4.3100	0.000%	3,610,184	+9.513%
2025-09-02	4.4500	4.500000	4.140000	4.3100	-5.275%	4,448,455	+9.513%
2025-08-29	4.6000	4.692800	4.430000	4.5500	-0.438%	5,761,307	+3.736%
2025-08-28	4.5700	4.675000	4.380000	4.5700	-0.436%	4,591,375	+3.282%
2025-08-27	4.8400	4.930000	4.570000	4.5900	-7.085%	6,381,895	+2.832%
2025-08-26	4.9000	5.128643	4.795000	4.9400	+2.490%	7,422,006	-4.453%
2025-08-25	4.7900	4.980000	4.545000	4.8200	+2.119%	8,761,596	-2.075%
2025-08-22	4.5500	4.829900	4.430000	4.7200	+3.965%	9,232,741	0.000%
2025-08-21	4.3300	4.590000	4.220000	4.5400	+3.182%	5,021,483	+3.965%
2025-08-20	4.1000	4.540000	3.930000	4.4000	+3.286%	7,469,429	+7.273%
2025-08-19	4.5000	4.620000	4.070000	4.2600	-5.122%	7,206,116	+10.798%
2025-08-18	4.3700	4.580000	4.230600	4.4900	+5.152%	6,411,542	+5.122%
2025-08-15	4.1400	4.415000	3.950000	4.2700	+3.390%	7,026,819	+10.539%
2025-08-14	3.9700	4.150000	3.820000	4.1300	+2.993%	6,007,092	+14.286%
2025-08-13	3.8400	4.010000	3.410000	4.0100	+4.974%	10,180,968	+17.706%
2025-08-12	3.8400	3.910000	3.600000	3.8200	+0.792%	5,019,175	+23.560%
2025-08-11	3.8500	4.040000	3.690000	3.7900	+4.121%	7,526,901	+24.538%
2025-08-08	3.7000	3.790000	3.480000	3.6400	+3.409%	4,848,254	+29.670%
2025-08-07	3.4800	3.620000	3.440000	3.5200	+3.529%	3,446,241	+34.091%
2025-08-06	3.4500	3.500000	3.260000	3.4000	-1.163%	3,092,689	+38.824%
2025-08-05	3.6000	3.630000	3.265000	3.4400	-3.099%	4,577,973	+37.209%
2025-08-04	3.0100	3.590000	3.010000	3.5500	+19.932%	6,966,779	+32.958%
2025-08-01	2.9500	3.110000	2.880000	2.9600	-3.268%	3,614,971	+59.459%
2025-07-31	2.8000	3.080000	2.800000	3.0600	+4.795%	4,182,551	+54.248%
2025-07-30	3.0800	3.200000	2.875000	2.9200	-4.886%	5,308,269	+61.644%
2025-07-29	3.3100	3.345000	3.050000	3.0700	-8.084%	3,246,125	+53.746%
2025-07-28	3.3500	3.408300	3.160000	3.3400	-0.299%	2,832,084	+41.317%
2025-07-25	3.5300	3.595000	3.240000	3.3500	-6.944%	4,324,338	+40.896%
2025-07-24	3.7500	3.816300	3.530000	3.6000	-3.485%	3,332,666	+31.111%
2025-07-23	3.5900	3.740000	3.511200	3.7300	+4.775%	3,606,422	+26.542%
2025-07-22	3.4700	3.560000	3.280000	3.5600	+0.850%	4,226,830	+32.584%
2025-07-21	4.0700	4.120000	3.510000	3.5300	-8.786%	7,684,537	+33.711%
2025-07-18	3.8500	4.190000	3.740000	3.8700	+3.753%	11,027,243	+21.964%
2025-07-17	3.3700	3.820000	3.350000	3.7300	-0.267%	8,299,968	+26.542%
2025-07-16	3.4000	3.800000	3.200000	3.7400	+13.678%	15,822,930	+26.203%
2025-07-15	3.1400	3.340000	2.930000	3.2900	+10.033%	10,495,632	+43.465%
2025-07-14	2.8300	3.170000	2.820000	2.9900	+9.926%	9,210,198	+57.860%
2025-07-11	2.7200	2.740000	2.520000	2.7200	+2.256%	4,022,002	+73.529%
2025-07-10	2.4500	2.670000	2.420000	2.6600	+17.699%	8,981,966	+77.444%
2025-07-09	2.2600	2.300000	2.210000	2.2600	+0.893%	2,446,318	+108.850%
2025-07-08	2.2900	2.327400	2.150000	2.2400	-0.885%	3,398,774	+110.714%
2025-07-07	2.2300	2.290000	2.110000	2.2600	+1.802%	3,416,985	+108.850%
2025-07-03	2.1600	2.245000	2.100000	2.2200	+4.225%	3,654,236	+112.613%
2025-07-02	1.9600	2.215000	1.940000	2.1300	+8.122%	5,249,116	+121.596%
2025-07-01	2.2300	2.239900	1.940000	1.9700	-9.633%	7,934,543	+139.594%
2025-06-30	2.4000	2.425700	2.120000	2.1800	-8.787%	6,536,463	+116.514%
2025-06-27	2.5300	2.530000	2.220000	2.3900	-9.125%	21,919,048	+97.490%
2025-06-26	2.5200	2.708100	2.400000	2.6300	+3.953%	3,513,351	+79.468%
2025-06-25	2.6400	2.675000	2.460000	2.5300	-1.938%	2,407,188	+86.561%
2025-06-24	2.7200	2.720000	2.570000	2.5800	-5.147%	2,332,087	+82.946%
2025-06-23	2.7400	2.790000	2.580000	2.7200	-0.366%	2,956,040	+73.529%
2025-06-20	2.9200	3.040000	2.720000	2.7300	-5.862%	2,869,306	+72.894%
2025-06-18	2.8000	2.950000	2.710000	2.9000	+4.317%	3,009,177	+62.759%
2025-06-17	2.9100	2.930000	2.740000	2.7800	-4.138%	2,508,636	+69.784%
2025-06-16	2.9700	3.100000	2.862000	2.9000	-1.024%	2,123,377	+62.759%
2025-06-13	2.9800	3.050000	2.880000	2.9300	-2.980%	2,700,270	+61.092%
2025-06-12	3.0300	3.090000	2.960000	3.0200	-0.330%	2,148,704	+56.291%
2025-06-11	2.9000	3.030000	2.800000	3.0300	+3.061%	4,197,968	+55.776%
2025-06-10	3.0500	3.159700	2.900000	2.9400	-3.607%	3,495,629	+60.544%
2025-06-09	3.5000	3.500000	2.905000	3.0500	-9.496%	7,801,021	+54.754%
2025-06-06	3.1000	3.560000	3.050000	3.3700	+12.333%	6,967,589	+40.059%
2025-06-05	3.2800	3.385000	2.930000	3.0000	+9.091%	10,795,509	+57.333%
2025-06-04	2.7600	2.800000	2.620000	2.7500	+3.383%	3,744,597	+71.636%
2025-06-03	2.5600	2.740000	2.460000	2.6600	+5.138%	3,391,066	+77.444%
2025-06-02	2.4300	2.805000	2.430000	2.5300	+4.545%	4,538,074	+86.561%
2025-05-30	2.3900	2.460000	2.325000	2.4200	+0.833%	1,724,110	+95.041%
2025-05-29	2.4500	2.472700	2.300000	2.4000	-0.826%	2,130,996	+96.667%
2025-05-28	2.6000	2.600000	2.370000	2.4200	-5.837%	2,766,396	+95.041%
2025-05-27	2.5400	2.620000	2.503200	2.5700	+1.581%	2,111,551	+83.658%
2025-05-23	2.5200	2.560000	2.460000	2.5300	-1.556%	1,966,308	+86.561%
2025-05-22	2.4700	2.615000	2.470000	2.5700	+2.800%	1,951,776	+83.658%
2025-05-21	2.5800	2.680000	2.470000	2.5000	-4.580%	2,107,917	+88.800%
2025-05-20	2.8500	2.864900	2.560000	2.6200	-4.029%	2,598,746	+80.153%
2025-05-19	2.4900	2.780000	2.452600	2.7300	+9.200%	3,765,560	+72.894%
2025-05-16	2.5500	2.604800	2.500000	2.5000	-3.101%	2,052,833	+88.800%
2025-05-15	2.5900	2.690000	2.500000	2.5800	-0.386%	2,543,536	+82.946%
2025-05-14	2.5800	2.655000	2.520900	2.5900	+0.388%	2,397,060	+82.239%
2025-05-13	2.7000	2.716400	2.330000	2.5800	-2.642%	6,831,629	+82.946%
2025-05-12	3.2500	3.260000	2.570000	2.6500	-19.207%	9,277,583	+78.113%
2025-05-09	3.6500	3.695000	3.275000	3.2800	-6.818%	3,095,592	+43.902%
2025-05-08	3.8000	3.840000	3.410000	3.5200	-7.124%	4,441,441	+34.091%
2025-05-07	3.6600	3.800000	3.530000	3.7900	+6.761%	5,525,920	+24.538%
2025-05-06	3.3800	3.555000	3.320000	3.5500	+4.106%	2,956,920	+32.958%
2025-05-05	3.4500	3.520000	3.225000	3.4100	+0.294%	2,858,635	+38.416%
2025-05-02	3.3500	3.590000	3.325000	3.4000	+5.590%	5,535,281	+38.824%
2025-05-01	3.2300	3.420000	3.130000	3.2200	+0.312%	3,375,348	+46.584%
2025-04-30	3.2100	3.315000	3.125000	3.2100	-2.432%	2,443,125	+47.040%
2025-04-29	3.2300	3.340000	3.080000	3.2900	-2.083%	3,214,884	+43.465%
2025-04-28	3.5400	3.640000	3.190000	3.3600	-1.176%	3,099,479	+40.476%
2025-04-25	3.7100	3.747700	3.360000	3.4000	-9.814%	4,441,025	+38.824%
2025-04-24	3.5000	3.860000	3.410000	3.7700	+9.593%	6,396,522	+25.199%
2025-04-23	3.3300	3.520000	3.280000	3.4400	+5.521%	4,029,991	+37.209%
2025-04-22	3.0300	3.270000	3.030000	3.2600	+8.667%	2,865,511	+44.785%
2025-04-21	2.9400	3.255000	2.910000	3.0000	-6.250%	3,792,886	+57.333%
2025-04-17	3.5100	3.538500	3.110000	3.2000	-8.309%	5,693,630	+47.500%
2025-04-16	3.3500	3.600000	3.325000	3.4900	+7.055%	8,066,809	+35.244%
2025-04-15	3.2000	3.490000	3.000000	3.2600	+3.822%	8,524,066	+44.785%
2025-04-14	3.0500	3.150000	2.860000	3.1400	+12.545%	7,257,548	+50.318%
2025-04-11	2.6300	2.870000	2.530000	2.7900	+9.412%	7,948,062	+69.176%
2025-04-10	2.2400	2.590000	2.200000	2.5500	+13.839%	7,449,266	+85.098%
2025-04-09	1.9800	2.280000	1.970000	2.2400	+14.872%	5,111,836	+110.714%
2025-04-08	2.1400	2.190000	1.940000	1.9500	-2.985%	1,811,440	+142.051%
2025-04-07	1.8200	2.108300	1.690000	2.0100	+2.030%	3,242,241	+134.826%
2025-04-04	2.2500	2.260000	1.870000	1.9700	-15.451%	4,942,351	+139.594%
2025-04-03	2.1900	2.400000	2.170000	2.3300	0.000%	2,621,628	+102.575%
2025-04-02	2.2300	2.365000	2.165000	2.3300	+3.556%	1,934,784	+102.575%
2025-04-01	2.2100	2.277900	2.130000	2.2500	+2.273%	1,263,021	+109.778%
2025-03-31	2.2300	2.315000	2.160000	2.2000	-3.509%	2,095,754	+114.545%
2025-03-28	2.4000	2.410000	2.174100	2.2800	-2.564%	2,982,876	+107.018%
2025-03-27	2.2700	2.450000	2.200000	2.3400	+2.632%	3,299,546	+101.709%
2025-03-26	2.1700	2.280000	2.100000	2.2800	+3.167%	2,239,368	+107.018%
2025-03-25	2.3600	2.410000	2.200000	2.2100	-0.897%	5,036,157	+113.575%