Dark

ASM
Avino Silver & Gold Mines Ltd. (Canada)
stock NYSEAMERICAN

At Close

Jul 30, 2026 3:59:58 PM EDT

5.52USD+4.744%(+0.25)2,843,196

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

5.39USD+2.277%(+0.12)8,873

After-hours

Jul 30, 2026 4:38:30 PM EDT

5.65USD+2.355%(+0.13)2,363

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	5.4200	5.530000	5.260000	5.5200	+4.744%	2,843,196	0.000%
2026-07-29	5.4800	5.515280	5.150000	5.2700	-4.182%	3,950,393	+4.744%
2026-07-28	5.5100	5.560000	5.350000	5.5000	-3.339%	2,333,281	+0.364%
2026-07-27	5.7600	5.790000	5.470000	5.6900	+1.066%	2,414,278	-2.988%
2026-07-24	5.7400	5.815000	5.530500	5.6300	-1.054%	2,063,178	-1.954%
2026-07-23	5.9300	6.005100	5.610000	5.6900	-9.105%	3,959,635	-2.988%
2026-07-22	6.1700	6.515000	6.140000	6.2600	+3.471%	5,887,334	-11.821%
2026-07-21	5.6600	6.080000	5.660000	6.0500	+8.618%	4,228,355	-8.760%
2026-07-20	5.4800	5.600000	5.435000	5.5700	+1.273%	2,473,418	-0.898%
2026-07-17	5.4000	5.570000	5.250000	5.5000	-0.181%	3,123,929	+0.364%
2026-07-16	5.7400	5.850000	5.450000	5.5100	-7.083%	3,290,646	+0.181%
2026-07-15	5.9300	6.075000	5.690000	5.9300	-0.836%	2,090,693	-6.914%
2026-07-14	5.9700	6.085000	5.895000	5.9800	+4.181%	2,157,973	-7.692%
2026-07-13	5.8600	5.900000	5.645000	5.7400	-5.124%	3,158,502	-3.833%
2026-07-10	6.0700	6.160000	5.990000	6.0500	-1.626%	1,688,593	-8.760%
2026-07-09	5.9000	6.187100	5.825000	6.1500	+7.330%	2,619,314	-10.244%
2026-07-08	5.8600	6.010000	5.520000	5.7300	-5.601%	3,683,956	-3.665%
2026-07-07	6.5300	6.530000	5.975000	6.0700	-7.751%	3,001,123	-9.061%
2026-07-06	6.6700	6.780000	6.515000	6.5800	+0.152%	2,621,224	-16.109%
2026-07-02	6.5900	6.890000	6.420000	6.5700	+3.302%	3,625,564	-15.982%
2026-07-01	6.3100	6.749000	6.250000	6.3600	+0.315%	2,429,264	-13.208%
2026-06-30	6.2900	6.470000	6.185000	6.3400	+1.116%	2,838,781	-12.934%
2026-06-29	6.1100	6.270000	6.005000	6.2700	+1.951%	3,575,101	-11.962%
2026-06-26	5.9200	6.330000	5.880000	6.1500	+4.949%	3,796,420	-10.244%
2026-06-25	5.8200	5.990000	5.615000	5.8600	+3.901%	4,656,698	-5.802%
2026-06-24	5.5700	5.780000	5.515000	5.6400	-4.082%	3,987,334	-2.128%
2026-06-23	6.0400	6.155000	5.880000	5.8800	-8.411%	4,277,195	-6.122%
2026-06-22	6.4500	6.515000	6.320100	6.4200	-1.835%	2,914,605	-14.019%
2026-06-18	6.7000	7.000000	6.475000	6.5400	-4.246%	3,729,390	-15.596%
2026-06-17	6.9000	7.405000	6.790000	6.8300	-1.727%	7,314,098	-19.180%
2026-06-16	6.8300	7.070000	6.670000	6.9500	+1.757%	4,771,037	-20.576%
2026-06-15	6.9600	7.210000	6.770000	6.8300	+6.886%	5,220,687	-19.180%
2026-06-12	6.0600	6.460000	6.030000	6.3900	+6.856%	6,684,906	-13.615%
2026-06-11	5.4700	6.005000	5.445000	5.9800	+9.124%	5,700,332	-7.692%
2026-06-10	5.5700	5.725000	5.460000	5.4800	-5.026%	4,122,263	+0.730%
2026-06-09	6.0400	6.070000	5.460000	5.7700	-3.512%	5,670,951	-4.333%
2026-06-08	5.9500	6.060000	5.860000	5.9800	+2.397%	2,726,176	-7.692%
2026-06-05	6.5000	6.520000	5.815000	5.8400	-14.118%	6,141,957	-5.479%
2026-06-04	7.0000	7.060000	6.735000	6.8000	-0.293%	3,532,418	-18.824%
2026-06-03	7.2800	7.280000	6.770000	6.8200	-8.086%	2,842,469	-19.062%
2026-06-02	7.4000	7.525000	7.160000	7.4200	+1.783%	3,353,453	-25.606%
2026-06-01	7.0700	7.465000	6.910100	7.2900	-0.410%	3,100,295	-24.280%
2026-05-29	7.2800	7.435000	7.045000	7.3200	+2.235%	2,801,433	-24.590%
2026-05-28	6.5900	7.210000	6.504000	7.1600	+7.186%	4,184,078	-22.905%
2026-05-27	6.7100	6.830000	6.665000	6.6800	-3.188%	2,317,853	-17.365%
2026-05-26	6.6800	6.905000	6.580000	6.9000	+5.666%	3,138,980	-20.000%
2026-05-22	6.6700	6.670000	6.380100	6.5300	-1.805%	3,022,956	-15.467%
2026-05-21	6.6000	6.825000	6.530100	6.6500	-1.917%	2,824,998	-16.992%
2026-05-20	6.6100	6.835000	6.475000	6.7800	+4.630%	4,304,647	-18.584%
2026-05-19	6.7700	6.810000	6.430000	6.4800	-6.628%	4,756,229	-14.815%
2026-05-18	7.1500	7.315000	6.850000	6.9400	-2.801%	3,994,679	-20.461%
2026-05-15	7.2800	7.305000	6.920000	7.1400	-6.789%	7,790,058	-22.689%
2026-05-14	7.8300	8.180000	7.520000	7.6600	-2.171%	7,765,937	-27.937%
2026-05-13	7.8500	8.190000	7.570000	7.8300	-1.757%	7,181,358	-29.502%
2026-05-12	7.4100	8.020000	7.290000	7.9700	+5.984%	8,231,191	-30.740%
2026-05-11	7.1900	7.700000	7.110000	7.5200	+8.986%	6,714,543	-26.596%
2026-05-08	7.0800	7.225000	6.725000	6.9000	+0.583%	4,201,694	-20.000%
2026-05-07	7.1000	7.510000	6.850000	6.8600	+0.734%	5,942,970	-19.534%
2026-05-06	6.6300	6.830000	6.585000	6.8100	+9.486%	3,264,085	-18.943%
2026-05-05	6.4500	6.560000	6.200000	6.2200	-1.893%	2,114,410	-11.254%
2026-05-04	6.4400	6.550000	6.290000	6.3400	-3.647%	2,940,141	-12.934%
2026-05-01	6.4100	6.665000	6.350000	6.5800	+2.174%	2,815,881	-16.109%
2026-04-30	6.5000	6.670000	6.370000	6.4400	+3.371%	3,012,642	-14.286%
2026-04-29	6.2500	6.310000	6.110000	6.2300	-2.960%	4,453,731	-11.396%
2026-04-28	6.5000	6.598700	6.265000	6.4200	-5.310%	4,081,062	-14.019%
2026-04-27	6.8100	6.890000	6.664000	6.7800	-1.881%	4,267,842	-18.584%
2026-04-24	7.0000	7.050000	6.720000	6.9100	-1.144%	4,704,881	-20.116%
2026-04-23	7.1500	7.350000	6.722000	6.9900	-4.378%	4,792,877	-21.030%
2026-04-22	7.2200	7.350000	7.060000	7.3100	+4.578%	3,082,665	-24.487%
2026-04-21	7.5600	7.590000	6.990000	6.9900	-8.026%	8,028,915	-21.030%
2026-04-20	7.6100	7.700000	7.360700	7.6000	-1.935%	6,931,648	-27.368%
2026-04-17	7.4400	8.055000	7.430000	7.7500	+7.639%	6,429,063	-28.774%
2026-04-16	7.2200	7.320000	7.085000	7.2000	+0.559%	3,513,265	-23.333%
2026-04-15	7.2200	7.522500	7.030100	7.1600	-0.968%	3,241,299	-22.905%
2026-04-14	7.0800	7.395000	7.050000	7.2300	+4.631%	4,304,336	-23.651%
2026-04-13	6.8300	7.010000	6.740000	6.9100	-1.847%	4,302,062	-20.116%
2026-04-10	7.0700	7.179900	6.905000	7.0400	+0.428%	3,508,138	-21.591%
2026-04-09	7.0000	7.200000	6.760000	7.0100	+0.143%	3,983,124	-21.255%
2026-04-08	7.3000	7.310000	6.870000	7.0000	+4.012%	5,031,518	-21.143%
2026-04-07	6.7200	6.770000	6.420000	6.7300	-0.591%	3,725,679	-17.979%
2026-04-06	6.5500	6.869336	6.490000	6.7700	+3.675%	4,184,490	-18.464%
2026-04-02	6.0900	6.595000	6.070000	6.5300	-0.910%	4,259,515	-15.467%
2026-04-01	6.6000	6.795000	6.390000	6.5900	+4.272%	4,229,834	-16.237%
2026-03-31	6.1000	6.370000	6.060000	6.3200	+8.778%	4,146,414	-12.658%
2026-03-30	6.1000	6.155300	5.710000	5.8100	-2.189%	4,401,924	-4.991%
2026-03-27	5.7200	6.129900	5.670000	5.9400	+4.394%	4,533,397	-7.071%
2026-03-26	5.7700	6.015000	5.670000	5.6900	-6.260%	5,511,038	-2.988%
2026-03-25	6.4000	6.429900	6.005000	6.0700	+1.675%	5,765,721	-9.061%
2026-03-24	5.6000	6.020000	5.535000	5.9700	+3.646%	5,516,949	-7.538%
2026-03-23	5.3500	5.825000	5.200000	5.7600	+7.664%	7,772,801	-4.167%
2026-03-20	5.5700	5.690000	5.205000	5.3500	-5.477%	7,406,388	+3.178%
2026-03-19	5.3200	5.770000	5.160000	5.6600	-10.016%	20,005,378	-2.473%
2026-03-18	6.5100	6.630000	6.270000	6.2900	-9.235%	5,800,600	-12.242%
2026-03-17	7.0300	7.210000	6.890000	6.9300	-1.563%	3,019,986	-20.346%
2026-03-16	6.8600	7.195000	6.770000	7.0400	+2.924%	4,631,086	-21.591%
2026-03-13	7.3300	7.340000	6.810000	6.8400	-8.556%	6,485,342	-19.298%
2026-03-12	7.7500	7.800000	7.450000	7.4800	-2.604%	3,532,062	-26.203%
2026-03-11	8.0100	8.050000	7.370000	7.6800	-6.456%	6,024,321	-28.125%
2026-03-10	8.1000	8.530000	8.010000	8.2100	+5.527%	7,307,489	-32.765%
2026-03-09	7.3400	7.865000	7.186600	7.7800	-0.639%	4,396,144	-29.049%
2026-03-06	7.8300	7.990000	7.515000	7.8300	-2.003%	3,267,363	-29.502%
2026-03-05	8.4900	8.580000	7.790700	7.9900	-7.949%	3,852,649	-30.914%
2026-03-04	8.6300	8.735000	8.290000	8.6800	+3.456%	2,856,399	-36.406%
2026-03-03	8.7800	8.800000	7.950000	8.3900	-10.840%	5,251,656	-34.207%
2026-03-02	9.6300	9.700000	8.950000	9.4100	-2.183%	5,188,332	-41.339%
2026-02-27	9.2400	9.640000	9.105000	9.6200	+4.113%	4,271,018	-42.620%
2026-02-26	8.6900	9.275000	8.535000	9.2400	+3.937%	5,392,435	-40.260%
2026-02-25	9.1000	9.140000	8.830000	8.8900	-0.781%	5,745,026	-37.908%
2026-02-24	8.5000	9.030000	8.320000	8.9600	+1.703%	3,781,527	-38.393%
2026-02-23	9.2000	9.570000	8.620100	8.8100	-3.399%	7,224,459	-37.344%
2026-02-20	9.0700	9.283900	8.420000	9.1200	+1.446%	6,914,691	-39.474%
2026-02-19	9.1500	9.545000	8.865000	8.9900	-2.495%	5,723,759	-38.598%
2026-02-18	9.2200	9.410000	9.000000	9.2200	+2.558%	2,933,366	-40.130%
2026-02-17	9.2800	9.330000	8.560000	8.9900	-8.172%	4,684,261	-38.598%
2026-02-13	9.5900	9.950000	9.401500	9.7900	+5.496%	3,571,620	-43.616%
2026-02-12	10.1600	10.380000	9.260000	9.2800	-9.815%	6,512,964	-40.517%
2026-02-11	10.7300	10.918000	9.830000	10.2900	-0.676%	5,088,753	-46.356%
2026-02-10	10.4800	10.780000	10.300000	10.3600	-3.717%	4,326,719	-46.718%
2026-02-09	10.2600	10.939900	10.150000	10.7600	+6.010%	4,512,871	-48.699%
2026-02-06	9.3200	10.180000	9.240000	10.1500	+13.281%	4,722,755	-45.616%
2026-02-05	9.3100	10.140000	8.880000	8.9600	-13.680%	7,646,458	-38.393%
2026-02-04	11.0100	11.050000	9.735000	10.3800	-2.535%	9,030,026	-46.821%
2026-02-03	10.3800	10.830000	10.100000	10.6500	+12.460%	9,816,456	-48.169%
2026-02-02	8.7000	9.530000	8.630000	9.4700	+5.339%	9,601,995	-41.711%
2026-01-30	9.5500	10.199900	8.775000	8.9900	-18.421%	14,697,342	-38.598%
2026-01-29	11.8500	11.988300	10.590700	11.0200	-1.957%	15,384,184	-49.909%
2026-01-28	10.5400	11.279800	10.440000	11.2400	+8.494%	11,725,205	-50.890%
2026-01-27	9.3200	10.439900	9.260000	10.3600	+10.921%	10,964,529	-46.718%
2026-01-26	10.2000	10.200000	9.260000	9.3400	-0.107%	18,544,707	-40.899%
2026-01-23	8.1300	9.450000	8.040000	9.3500	+19.413%	13,535,498	-40.963%
2026-01-22	6.9000	7.865000	6.890000	7.8300	+13.478%	9,408,066	-29.502%
2026-01-21	7.1200	7.220000	6.770000	6.9000	-1.429%	10,845,642	-20.000%
2026-01-20	7.3800	7.500000	6.860000	7.0000	-0.568%	10,068,390	-21.143%
2026-01-16	6.5300	7.090000	6.380700	7.0400	+2.624%	8,846,857	-21.591%
2026-01-15	6.6000	6.895000	6.500000	6.8600	+2.695%	5,351,669	-19.534%
2026-01-14	6.7000	6.825000	6.460000	6.6800	+2.611%	5,867,924	-17.365%
2026-01-13	6.7000	6.810000	6.485000	6.5100	-0.611%	5,141,015	-15.207%
2026-01-12	6.6000	6.710000	6.500000	6.5500	+4.800%	6,278,389	-15.725%
2026-01-09	6.1300	6.390000	6.085000	6.2500	+1.958%	3,716,387	-11.680%
2026-01-08	6.0000	6.160000	5.800000	6.1300	-1.763%	3,610,127	-9.951%
2026-01-07	6.1700	6.240000	5.844600	6.2400	-2.804%	4,373,680	-11.538%
2026-01-06	6.1600	6.440000	6.090000	6.4200	+5.941%	4,468,094	-14.019%
2026-01-05	6.1300	6.470000	6.040000	6.0600	+2.365%	5,717,051	-8.911%
2026-01-02	6.4100	6.480000	5.725000	5.9200	-4.670%	5,906,572	-6.757%
2025-12-31	6.3300	6.455000	6.190000	6.2100	-3.271%	5,576,960	-11.111%
2025-12-30	6.7600	6.860000	6.400000	6.4200	-2.432%	5,862,156	-14.019%
2025-12-29	6.6200	6.860000	6.430100	6.5800	-4.360%	6,558,875	-16.109%
2025-12-26	6.9000	6.910000	6.710000	6.8800	+1.625%	6,011,244	-19.767%
2025-12-24	6.8500	6.856600	6.420000	6.7700	-0.878%	2,074,818	-18.464%
2025-12-23	6.9700	6.980000	6.685000	6.8300	-0.146%	5,136,695	-19.180%
2025-12-22	6.7600	6.980000	6.680000	6.8400	+6.542%	5,838,111	-19.298%
2025-12-19	6.1900	6.680000	6.160000	6.4200	+3.548%	4,793,305	-14.019%
2025-12-18	6.1200	6.320000	6.060000	6.2000	+1.142%	5,342,128	-10.968%
2025-12-17	6.3400	6.380000	6.080000	6.1300	-0.648%	6,084,382	-9.951%
2025-12-16	6.0500	6.230000	6.010000	6.1700	+1.480%	3,716,046	-10.535%
2025-12-15	6.2400	6.240000	5.923200	6.0800	+2.357%	5,560,811	-9.211%
2025-12-12	6.3700	6.410000	5.780000	5.9400	-3.571%	5,896,552	-7.071%
2025-12-11	5.9400	6.420000	5.860100	6.1600	+4.940%	8,064,701	-10.390%
2025-12-10	5.8800	5.970000	5.480000	5.8700	-0.340%	5,921,013	-5.963%
2025-12-09	5.6000	5.959900	5.590000	5.8900	+5.556%	5,129,633	-6.282%
2025-12-08	5.5100	5.610000	5.400000	5.5800	+1.639%	2,949,082	-1.075%
2025-12-05	5.6300	5.750000	5.474200	5.4900	-0.903%	4,176,073	+0.546%
2025-12-04	5.4700	5.580000	5.450000	5.5400	-0.894%	4,402,514	-0.361%
2025-12-03	5.5400	5.719900	5.475000	5.5900	+2.381%	3,742,763	-1.252%
2025-12-02	5.5700	5.590000	5.190000	5.4600	-1.975%	4,468,464	+1.099%
2025-12-01	5.8100	5.870000	5.540000	5.5700	-0.536%	6,643,109	-0.898%
2025-11-28	5.2900	5.650000	5.220000	5.6000	+9.804%	5,685,936	-1.429%
2025-11-26	4.8400	5.100000	4.770100	5.1000	+7.595%	4,082,220	+8.235%
2025-11-25	4.6600	4.790000	4.550000	4.7400	+2.155%	2,940,207	+16.456%
2025-11-24	4.3400	4.700000	4.340000	4.6400	+6.422%	4,065,179	+18.966%
2025-11-21	4.2300	4.360000	4.120000	4.3600	+2.108%	4,123,426	+26.606%
2025-11-20	4.7000	4.770000	4.250000	4.2700	-8.955%	4,276,613	+29.274%
2025-11-19	4.7200	4.830000	4.524500	4.6900	+1.296%	2,803,617	+17.697%
2025-11-18	4.5600	4.730000	4.545000	4.6300	+1.313%	2,581,543	+19.222%
2025-11-17	4.7300	4.750000	4.520000	4.5700	-2.559%	2,039,499	+20.788%
2025-11-14	4.3600	4.790000	4.310000	4.6900	-2.088%	2,697,710	+17.697%
2025-11-13	5.1200	5.160000	4.680000	4.7900	-4.008%	5,331,567	+15.240%
2025-11-12	4.7000	5.039900	4.635000	4.9900	+8.715%	5,307,678	+10.621%
2025-11-11	4.7500	4.800000	4.420000	4.5900	+0.879%	4,723,192	+20.261%
2025-11-10	4.5800	4.755000	4.500000	4.5500	+6.061%	6,408,957	+21.319%
2025-11-07	4.0800	4.310000	4.050000	4.2900	+3.623%	4,583,119	+28.671%
2025-11-06	4.2500	4.320000	4.105000	4.1400	-1.193%	4,230,102	+33.333%
2025-11-05	4.3600	4.360000	4.145000	4.1900	-0.711%	2,969,236	+31.742%
2025-11-04	4.5100	4.570000	4.200000	4.2200	-10.593%	5,385,100	+30.806%
2025-11-03	4.7900	4.980000	4.625000	4.7200	+1.505%	3,974,976	+16.949%
2025-10-31	4.8000	4.850000	4.590000	4.6500	-2.720%	3,630,840	+18.710%
2025-10-30	4.7500	4.850000	4.664500	4.7800	-0.209%	3,391,912	+15.481%
2025-10-29	4.9100	4.925000	4.700000	4.7900	+3.456%	4,774,668	+15.240%
2025-10-28	4.5200	4.710000	4.510900	4.6300	-0.644%	3,424,905	+19.222%
2025-10-27	4.6500	4.800000	4.500000	4.6600	-3.918%	6,157,072	+18.455%
2025-10-24	5.0000	5.240000	4.825000	4.8500	-4.528%	5,070,630	+13.814%
2025-10-23	5.2300	5.290000	5.060000	5.0800	-0.975%	3,520,061	+8.661%
2025-10-22	4.9200	5.270000	4.880000	5.1300	-0.581%	5,761,388	+7.602%
2025-10-21	5.7200	5.720000	5.085000	5.1600	-16.370%	7,696,399	+6.977%
2025-10-20	6.1400	6.270000	5.970000	6.1700	+4.047%	3,829,988	-10.535%
2025-10-17	6.1800	6.376000	5.760000	5.9300	-8.488%	6,249,023	-6.914%
2025-10-16	6.6300	6.642200	6.340000	6.4800	-0.461%	6,597,222	-14.815%
2025-10-15	5.7400	6.665000	5.730000	6.5100	+17.509%	11,569,977	-15.207%
2025-10-14	5.1700	5.640000	5.000000	5.5400	+3.745%	7,635,174	-0.361%
2025-10-13	5.2000	5.410000	5.155000	5.3400	+6.163%	4,110,463	+3.371%
2025-10-10	5.2800	5.285000	5.000000	5.0300	-1.758%	4,525,835	+9.742%
2025-10-09	5.5400	5.570000	5.040000	5.1200	-5.882%	7,945,779	+7.812%
2025-10-08	5.4800	5.640000	5.330000	5.4400	+1.493%	8,007,130	+1.471%
2025-10-07	5.3900	5.430000	5.235000	5.3600	-0.557%	3,854,544	+2.985%
2025-10-06	5.4800	5.565000	5.320000	5.3900	-1.101%	6,180,315	+2.412%
2025-10-03	5.2600	5.585000	5.230000	5.4500	+4.808%	5,754,425	+1.284%
2025-10-02	5.4900	5.500000	4.920000	5.2000	-3.704%	7,193,897	+6.154%
2025-10-01	5.3100	5.540000	5.300000	5.4000	+2.857%	4,568,086	+2.222%
2025-09-30	5.1500	5.418000	5.120000	5.2500	-1.316%	5,036,694	+5.143%
2025-09-29	5.4500	5.460000	5.171300	5.3200	+4.110%	5,887,665	+3.759%
2025-09-26	4.8400	5.285000	4.810000	5.1100	+6.458%	8,658,485	+8.023%
2025-09-25	4.4800	4.800000	4.480000	4.8000	+6.904%	4,883,412	+15.000%
2025-09-24	4.6000	4.620000	4.470000	4.4900	-1.101%	3,439,520	+22.940%
2025-09-23	4.7600	4.900000	4.520000	4.5400	-4.017%	5,993,586	+21.586%
2025-09-22	4.7500	4.840000	4.640000	4.7300	+1.720%	6,784,873	+16.702%
2025-09-19	4.4000	4.710000	4.400000	4.6500	+6.407%	12,476,840	+18.710%
2025-09-18	4.3900	4.400000	4.220100	4.3700	-0.456%	4,147,847	+26.316%
2025-09-17	4.3700	4.570000	4.330000	4.3900	-1.348%	4,167,456	+25.740%
2025-09-16	4.6200	4.650000	4.360000	4.4500	-3.261%	4,635,493	+24.045%
2025-09-15	4.4000	4.610000	4.350000	4.6000	+5.263%	5,708,538	+20.000%
2025-09-12	4.4400	4.590000	4.340000	4.3700	-0.228%	9,680,276	+26.316%
2025-09-11	4.0500	4.385000	4.000000	4.3800	+7.353%	4,734,419	+26.027%
2025-09-10	4.1700	4.240000	4.040000	4.0800	-1.687%	3,990,046	+35.294%
2025-09-09	4.3200	4.320000	4.150000	4.1500	-3.037%	3,273,855	+33.012%
2025-09-08	4.3100	4.350000	4.150000	4.2800	+0.706%	4,611,937	+28.972%
2025-09-05	4.4800	4.550000	4.150000	4.2500	-1.392%	6,844,276	+29.882%
2025-09-04	4.4200	4.557500	4.300000	4.3100	-5.689%	5,876,885	+28.074%
2025-09-03	4.7500	4.750000	4.490000	4.5700	-1.720%	6,716,123	+20.788%
2025-09-02	4.7000	4.749900	4.469300	4.6500	+4.027%	8,247,937	+18.710%
2025-08-29	4.3500	4.480000	4.350000	4.4700	+2.759%	5,115,526	+23.490%
2025-08-28	4.4700	4.480000	4.310000	4.3500	-0.911%	3,900,409	+26.897%
2025-08-27	4.2900	4.420000	4.150000	4.3900	+2.570%	5,903,771	+25.740%
2025-08-26	4.2400	4.290000	4.100000	4.2800	+1.905%	3,943,699	+28.972%
2025-08-25	4.0900	4.300000	4.060100	4.2000	+3.960%	5,528,117	+31.429%
2025-08-22	3.9000	4.105000	3.820000	4.0400	+3.325%	5,331,652	+36.634%
2025-08-21	3.7300	3.990000	3.725000	3.9100	+4.545%	4,032,346	+41.176%
2025-08-20	3.6900	3.821200	3.660000	3.7400	+1.355%	2,886,917	+47.594%
2025-08-19	3.8400	3.880000	3.680000	3.6900	-3.906%	3,093,227	+49.593%
2025-08-18	3.9400	3.970000	3.750000	3.8400	-2.041%	2,922,250	+43.750%
2025-08-15	3.8500	4.165000	3.710000	3.9200	+3.158%	12,969,520	+40.816%
2025-08-14	3.7900	3.950000	3.670000	3.8000	-2.314%	7,011,317	+45.263%
2025-08-13	3.9000	3.990000	3.820000	3.8900	-0.512%	4,913,381	+41.902%
2025-08-12	4.0000	4.000000	3.850000	3.9100	-1.511%	4,933,430	+41.176%
2025-08-11	3.7600	3.970000	3.630000	3.9700	+4.199%	6,098,041	+39.043%
2025-08-08	3.7700	3.840000	3.710000	3.8100	+2.695%	5,382,546	+44.882%
2025-08-07	3.6800	3.750000	3.575000	3.7100	+4.213%	4,723,579	+48.787%
2025-08-06	3.5800	3.700000	3.470000	3.5600	+1.425%	4,188,804	+55.056%
2025-08-05	3.3800	3.585000	3.350000	3.5100	+4.154%	4,833,372	+57.265%
2025-08-04	3.2800	3.420000	3.280000	3.3700	+4.334%	2,018,932	+63.798%
2025-08-01	3.2300	3.360000	3.163100	3.2300	+1.254%	3,080,989	+70.898%
2025-07-31	3.1300	3.230000	3.100000	3.1900	+0.314%	3,711,723	+73.041%
2025-07-30	3.3800	3.410000	3.130000	3.1800	-7.018%	4,914,372	+73.585%
2025-07-29	3.3000	3.467300	3.300000	3.4200	+2.703%	3,349,144	+61.404%
2025-07-28	3.5000	3.500000	3.230000	3.3300	-6.197%	5,206,752	+65.766%
2025-07-25	3.5300	3.589200	3.462900	3.5500	+0.282%	3,368,996	+55.493%
2025-07-24	3.5500	3.590000	3.503500	3.5400	-2.747%	2,124,819	+55.932%
2025-07-23	3.5700	3.650000	3.480000	3.6400	+2.825%	5,576,931	+51.648%
2025-07-22	3.7400	3.750000	3.510000	3.5400	-4.839%	6,616,163	+55.932%
2025-07-21	3.6700	3.830000	3.630000	3.7200	+1.087%	5,978,799	+48.387%
2025-07-18	3.9000	3.918000	3.660000	3.6800	-5.155%	4,522,309	+50.000%
2025-07-17	3.8500	3.925000	3.630000	3.8800	-2.267%	5,331,201	+42.268%
2025-07-16	4.1700	4.190000	3.910000	3.9700	-4.796%	5,350,687	+39.043%
2025-07-15	4.3100	4.345000	4.050000	4.1700	-2.797%	5,028,049	+32.374%
2025-07-14	4.3800	4.410000	4.180000	4.2900	+1.659%	7,424,298	+28.671%
2025-07-11	4.0000	4.310000	3.925000	4.2200	+8.205%	12,206,226	+30.806%
2025-07-10	3.8300	3.920000	3.750000	3.9000	+2.362%	5,252,277	+41.538%
2025-07-09	3.5400	3.820000	3.495000	3.8100	+7.932%	7,700,583	+44.882%
2025-07-08	3.7200	3.720000	3.421200	3.5300	-4.336%	5,473,887	+56.374%
2025-07-07	3.5000	3.720000	3.454800	3.6900	+5.429%	8,052,626	+49.593%
2025-07-03	3.2200	3.560000	3.210000	3.5000	+3.858%	3,914,202	+57.714%
2025-07-02	3.4800	3.530000	3.210000	3.3700	-2.882%	7,093,798	+63.798%
2025-07-01	3.6800	3.698000	3.460000	3.4700	-3.611%	4,154,072	+59.078%
2025-06-30	3.4000	3.600000	3.400000	3.6000	+5.263%	5,335,980	+53.333%
2025-06-27	3.4600	3.480000	3.370000	3.4200	-5.000%	4,446,925	+61.404%
2025-06-26	3.5300	3.605000	3.480000	3.6000	+2.564%	4,963,127	+53.333%
2025-06-25	3.4000	3.570000	3.350000	3.5100	+2.632%	7,154,909	+57.265%
2025-06-24	3.3500	3.450000	3.260000	3.4200	-1.156%	5,367,514	+61.404%
2025-06-23	3.4600	3.590000	3.430000	3.4600	-0.860%	5,437,613	+59.538%
2025-06-20	3.4800	3.540000	3.400000	3.4900	-1.133%	3,892,238	+58.166%
2025-06-18	3.6600	3.685000	3.505000	3.5300	-3.552%	4,566,519	+56.374%
2025-06-17	3.6600	3.690000	3.550000	3.6600	+1.105%	5,882,859	+50.820%
2025-06-16	3.5700	3.650000	3.521300	3.6200	+1.685%	6,105,663	+52.486%
2025-06-13	3.8000	3.810000	3.520000	3.5600	-4.043%	9,693,331	+55.056%
2025-06-12	3.5100	3.748100	3.500000	3.7100	+6.609%	9,365,316	+48.787%
2025-06-11	3.5700	3.625000	3.424600	3.4800	-1.695%	3,820,630	+58.621%
2025-06-10	3.5500	3.630000	3.390000	3.5400	0.000%	6,301,794	+55.932%
2025-06-09	3.5700	3.610000	3.420000	3.5400	-0.840%	6,992,799	+55.932%
2025-06-06	3.6600	3.725000	3.490000	3.5700	+0.281%	6,365,123	+54.622%
2025-06-05	3.6000	3.740000	3.510000	3.5600	+1.425%	8,533,298	+55.056%
2025-06-04	3.5700	3.580000	3.420000	3.5100	+1.739%	5,741,353	+57.265%
2025-06-03	3.3400	3.480000	3.260000	3.4500	+3.293%	4,097,849	+60.000%
2025-06-02	3.2300	3.470000	3.230000	3.3400	+5.363%	6,807,618	+65.269%
2025-05-30	3.1200	3.248600	3.060000	3.1700	+1.278%	3,359,274	+74.132%
2025-05-29	3.2000	3.250000	3.130000	3.1300	-0.635%	3,629,359	+76.358%
2025-05-28	3.2700	3.294600	3.065000	3.1500	-1.869%	4,434,752	+75.238%
2025-05-27	3.0100	3.230000	2.982000	3.2100	+4.902%	5,059,316	+71.963%
2025-05-23	3.0900	3.120000	3.000000	3.0600	+3.030%	3,932,030	+80.392%
2025-05-22	2.8500	3.040000	2.850000	2.9700	+2.414%	3,817,422	+85.859%
2025-05-21	2.9500	2.990000	2.850000	2.9000	-0.344%	4,317,030	+90.345%
2025-05-20	2.9100	2.990000	2.800000	2.9100	+1.042%	4,702,645	+89.691%
2025-05-19	2.7300	3.040000	2.670000	2.8800	+7.865%	7,157,011	+91.667%
2025-05-16	2.6200	2.670000	2.510000	2.6700	0.000%	5,003,319	+106.742%
2025-05-15	2.3800	2.700000	2.371300	2.6700	+17.105%	6,192,095	+106.742%
2025-05-14	2.2700	2.350000	2.185000	2.2800	-6.173%	4,246,495	+142.105%
2025-05-13	2.5000	2.500000	2.360100	2.4300	+1.250%	2,697,262	+127.160%
2025-05-12	2.5900	2.597300	2.330000	2.4000	-7.336%	4,757,105	+130.000%
2025-05-09	2.4800	2.620000	2.470000	2.5900	+7.025%	4,898,512	+113.127%
2025-05-08	2.5000	2.515100	2.400000	2.4200	-1.626%	3,345,651	+128.099%
2025-05-07	2.4200	2.570000	2.400000	2.4600	-0.405%	4,540,487	+124.390%
2025-05-06	2.5000	2.500000	2.330000	2.4700	+2.917%	5,042,806	+123.482%
2025-05-05	2.2500	2.410000	2.240000	2.4000	+9.589%	4,511,475	+130.000%
2025-05-02	2.1500	2.230000	2.110000	2.1900	+3.302%	3,259,215	+152.055%
2025-05-01	2.1500	2.160000	2.090000	2.1200	-2.304%	3,750,270	+160.377%
2025-04-30	2.1200	2.220000	2.110000	2.1700	+0.930%	4,007,324	+154.378%
2025-04-29	2.1400	2.220000	2.130000	2.1500	-1.826%	2,707,521	+156.744%
2025-04-28	2.1200	2.200000	2.070000	2.1900	+3.302%	4,362,446	+152.055%
2025-04-25	2.1300	2.160000	2.080000	2.1200	-2.752%	3,236,188	+160.377%
2025-04-24	2.0900	2.200000	2.030000	2.1800	+5.314%	4,521,021	+153.211%
2025-04-23	1.9000	2.080000	1.850000	2.0700	+7.254%	5,452,377	+166.667%
2025-04-22	1.9300	1.965000	1.871200	1.9300	-1.531%	4,454,731	+186.010%
2025-04-21	2.0500	2.090000	1.880000	1.9600	-2.488%	3,678,760	+181.633%
2025-04-17	2.0500	2.050000	1.940000	2.0100	-1.471%	3,224,153	+174.627%
2025-04-16	2.0600	2.100000	2.000000	2.0400	+4.082%	4,705,696	+170.588%
2025-04-15	2.0300	2.040000	1.940000	1.9600	-2.970%	2,240,417	+181.633%
2025-04-14	2.0100	2.020000	1.930000	2.0200	+1.508%	3,723,251	+173.267%
2025-04-11	1.8800	2.028100	1.850000	1.9900	+13.714%	5,800,091	+177.387%
2025-04-10	1.6400	1.810000	1.630000	1.7500	+2.339%	3,896,951	+215.429%
2025-04-09	1.5600	1.730000	1.530000	1.7100	+17.123%	3,872,409	+222.807%
2025-04-08	1.5900	1.590000	1.450000	1.4600	-1.351%	2,503,246	+278.082%
2025-04-07	1.4400	1.590000	1.370000	1.4800	+1.370%	3,645,107	+272.973%
2025-04-04	1.5700	1.600000	1.400100	1.4600	-10.976%	4,266,461	+278.082%
2025-04-03	1.5800	1.710000	1.560000	1.6400	-3.529%	3,050,543	+236.585%
2025-04-02	1.7500	1.790000	1.670100	1.7000	-2.857%	2,482,438	+224.706%
2025-04-01	1.8200	1.840000	1.730000	1.7500	-4.891%	3,300,230	+215.429%
2025-03-31	1.9300	1.940000	1.760300	1.8400	-2.646%	4,500,100	+200.000%
2025-03-28	1.9900	2.000000	1.860000	1.8900	-3.571%	6,301,621	+192.063%
2025-03-27	1.8500	1.980000	1.805000	1.9600	+8.889%	4,348,692	+181.633%
2025-03-26	1.8400	1.880000	1.765000	1.8000	-1.099%	1,830,566	+206.667%
2025-03-25	1.7900	1.955000	1.790000	1.8200	+2.247%	2,875,753	+203.297%
2025-03-24	1.8000	1.850000	1.740000	1.7800	-0.559%	2,356,846	+210.112%
2025-03-21	1.8600	1.874200	1.760000	1.7900	-5.789%	2,302,378	+208.380%
2025-03-20	1.7500	1.900000	1.740000	1.9000	+7.345%	3,181,041	+190.526%
2025-03-19	1.8200	1.830000	1.730000	1.7700	-4.324%	3,667,261	+211.864%
2025-03-18	1.9600	1.980000	1.830000	1.8500	-2.632%	4,406,418	+198.378%
2025-03-17	1.8000	1.955000	1.790000	1.9000	+8.571%	5,739,210	+190.526%
2025-03-14	1.8300	1.838600	1.740000	1.7500	-1.130%	3,111,445	+215.429%
2025-03-13	1.7300	1.810000	1.650000	1.7700	+4.118%	4,488,660	+211.864%
2025-03-12	1.4500	1.735000	1.415000	1.7000	+20.567%	7,928,281	+224.706%
2025-03-11	1.3300	1.420000	1.320000	1.4100	+8.462%	2,260,384	+291.489%
2025-03-10	1.3900	1.400000	1.265000	1.3000	-5.109%	1,555,348	+324.615%
2025-03-07	1.3200	1.400000	1.310000	1.3700	+3.788%	1,751,643	+302.920%
2025-03-06	1.3000	1.370000	1.280000	1.3200	-2.222%	1,365,033	+318.182%
2025-03-05	1.2700	1.350000	1.260000	1.3500	+8.000%	1,551,531	+308.889%
2025-03-04	1.2500	1.270000	1.171100	1.2500	+1.626%	1,544,576	+341.600%
2025-03-03	1.2800	1.300000	1.210000	1.2300	-0.806%	1,174,300	+348.780%
2025-02-28	1.2000	1.240000	1.150000	1.2400	+2.479%	1,198,292	+345.161%
2025-02-27	1.2600	1.280000	1.200000	1.2100	-6.202%	1,443,495	+356.198%
2025-02-26	1.2500	1.320000	1.235000	1.2900	+3.200%	1,065,108	+327.907%
2025-02-25	1.3600	1.368600	1.230100	1.2500	-10.072%	2,417,449	+341.600%
2025-02-24	1.3800	1.390000	1.330000	1.3900	+2.206%	1,771,047	+297.122%
2025-02-21	1.4600	1.460000	1.340000	1.3600	-7.483%	2,188,596	+305.882%
2025-02-20	1.4300	1.510000	1.410000	1.4700	+2.797%	1,751,740	+275.510%
2025-02-19	1.4400	1.460000	1.400000	1.4300	-0.694%	1,672,647	+286.014%
2025-02-18	1.4300	1.440000	1.370000	1.4400	+5.109%	1,732,536	+283.333%
2025-02-14	1.5200	1.530000	1.350000	1.3700	-7.432%	2,805,974	+302.920%
2025-02-13	1.4500	1.480000	1.410000	1.4800	+3.497%	1,473,069	+272.973%
2025-02-12	1.3700	1.450000	1.340000	1.4300	+4.380%	1,750,142	+286.014%
2025-02-11	1.3700	1.370000	1.310000	1.3700	0.000%	1,264,338	+302.920%
2025-02-10	1.3900	1.410000	1.340000	1.3700	+2.239%	1,718,178	+302.920%
2025-02-07	1.3500	1.400000	1.310000	1.3400	+0.752%	1,354,368	+311.940%