Dark

DNN
Denison Mines Corp
stock NYSEAMERICAN

Market Open

Oct 14, 2025 11:40:31 AM EDT

3.12USD+0.971%(+0.03)57,382,896

3.12Bid 3.13Ask 0.01Spread

Pre-market

Oct 14, 2025 9:28:30 AM EDT

3.08USD-0.324%(-0.01)448,398

After-hours

Oct 13, 2025 4:58:30 PM EDT

3.10USD+0.489%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-14	3.0500	3.1400	2.8700	3.1200	+0.971%	57,382,896	0.000%
2025-10-13	3.0700	3.1000	3.0600	3.0900	+7.666%	95,064,368	+0.971%
2025-10-10	2.8400	3.0800	2.8100	2.8700	+1.413%	133,288,343	+8.711%
2025-10-09	2.8400	2.9700	2.7800	2.8300	-1.049%	113,842,834	+10.247%
2025-10-08	2.8800	2.9900	2.8000	2.8600	+0.351%	125,282,256	+9.091%
2025-10-07	2.8400	2.9700	2.8000	2.8500	+1.423%	166,851,059	+9.474%
2025-10-06	2.8300	2.9600	2.7900	2.8100	+0.357%	130,299,733	+11.032%
2025-10-03	2.7800	2.8600	2.7335	2.8000	+1.083%	119,674,032	+11.429%
2025-10-02	2.7900	2.8600	2.7000	2.7700	0.000%	100,414,458	+12.635%
2025-10-01	2.7300	2.8000	2.7100	2.7700	+0.727%	100,270,563	+12.635%
2025-09-30	2.7500	2.8199	2.7200	2.7500	-1.434%	116,383,422	+13.455%
2025-09-29	2.8400	2.8453	2.7500	2.7900	+0.722%	105,339,078	+11.828%
2025-09-26	2.8500	2.9300	2.7500	2.7700	-3.147%	114,359,921	+12.635%
2025-09-25	2.6800	2.8700	2.6400	2.8600	+4.000%	96,822,603	+9.091%
2025-09-24	2.8000	2.9500	2.7300	2.7500	-2.482%	115,983,712	+13.455%
2025-09-23	2.8200	2.9200	2.7700	2.8200	+1.439%	125,131,276	+10.638%
2025-09-22	2.7000	2.7900	2.6100	2.7800	+4.120%	93,405,143	+12.230%
2025-09-19	2.5600	2.7400	2.5500	2.6700	+3.891%	112,473,274	+16.854%
2025-09-18	2.5600	2.5800	2.4900	2.5700	+1.181%	59,550,059	+21.401%
2025-09-17	2.4800	2.5800	2.4700	2.5400	+1.600%	67,888,774	+22.835%
2025-09-16	2.5900	2.6000	2.4700	2.5000	-3.101%	72,966,983	+24.800%
2025-09-15	2.3500	2.6050	2.3400	2.5800	+8.861%	96,577,706	+20.930%
2025-09-12	2.4400	2.4400	2.3500	2.3700	-2.469%	59,090,756	+31.646%
2025-09-11	2.4500	2.5000	2.4100	2.4300	-0.816%	69,155,201	+28.395%
2025-09-10	2.3900	2.4800	2.3850	2.4500	+2.510%	66,891,111	+27.347%
2025-09-09	2.4000	2.4400	2.3600	2.3900	+0.420%	61,353,772	+30.544%
2025-09-08	2.3600	2.4000	2.3200	2.3800	+1.277%	57,213,621	+31.092%
2025-09-05	2.3000	2.3500	2.2300	2.3500	+3.070%	47,660,992	+32.766%
2025-09-04	2.3400	2.3700	2.2600	2.2800	-2.979%	59,231,886	+36.842%
2025-09-03	2.2500	2.3500	2.2300	2.3500	+3.070%	67,380,639	+32.766%
2025-09-02	2.2600	2.2800	2.2000	2.2800	-1.724%	52,308,535	+36.842%
2025-08-29	2.2600	2.3900	2.2600	2.3200	+5.455%	75,128,040	+34.483%
2025-08-28	2.1400	2.2300	2.1400	2.2000	+1.382%	46,382,066	+41.818%
2025-08-27	2.2000	2.2370	2.1400	2.1700	-2.252%	55,307,852	+43.779%
2025-08-26	2.0900	2.2500	2.0800	2.2200	+6.731%	83,962,948	+40.541%
2025-08-25	2.0700	2.1200	2.0401	2.0800	0.000%	44,090,303	+50.000%
2025-08-22	1.9900	2.1100	1.9600	2.0800	+6.667%	60,708,682	+50.000%
2025-08-21	1.9200	1.9600	1.8900	1.9500	+1.563%	31,931,759	+60.000%
2025-08-20	1.9200	1.9600	1.8600	1.9200	-0.518%	43,891,577	+62.500%
2025-08-19	2.0900	2.1065	1.9100	1.9300	-6.311%	53,206,892	+61.658%
2025-08-18	2.0200	2.0800	2.0100	2.0600	+1.478%	46,190,216	+51.456%
2025-08-15	2.0400	2.0500	1.9700	2.0300	0.000%	47,572,792	+53.695%
2025-08-14	2.0000	2.0700	1.9800	2.0300	+0.495%	70,277,229	+53.695%
2025-08-13	2.0000	2.1000	1.9900	2.0200	-6.481%	132,475,991	+54.455%
2025-08-12	2.1200	2.1800	2.1050	2.1600	+1.887%	45,064,650	+44.444%
2025-08-11	2.1200	2.1900	2.0800	2.1200	0.000%	39,355,507	+47.170%
2025-08-08	2.2500	2.3600	2.1200	2.1200	-5.357%	53,141,514	+47.170%
2025-08-07	2.2500	2.2800	2.1900	2.2400	-0.885%	41,702,868	+39.286%
2025-08-06	2.2500	2.3300	2.2300	2.2600	+0.893%	53,680,885	+38.053%
2025-08-05	2.1300	2.2400	2.1100	2.2400	+5.164%	63,877,385	+39.286%
2025-08-04	2.0500	2.1500	2.0348	2.1300	+4.412%	52,341,492	+46.479%
2025-08-01	1.9900	2.0600	1.9400	2.0400	-1.449%	57,913,611	+52.941%
2025-07-31	2.0700	2.1000	2.0200	2.0700	-0.481%	73,193,445	+50.725%
2025-07-30	2.1200	2.1700	2.0500	2.0800	-2.347%	76,492,324	+50.000%
2025-07-29	2.2000	2.2400	2.1200	2.1300	-4.054%	80,417,425	+46.479%
2025-07-28	2.2100	2.2200	2.1500	2.2200	0.000%	54,690,810	+40.541%
2025-07-25	2.2500	2.2700	2.1700	2.2200	-2.203%	67,060,616	+40.541%
2025-07-24	2.1700	2.2800	2.1650	2.2700	+3.653%	91,622,816	+37.445%
2025-07-23	2.1700	2.2400	2.1000	2.1900	+1.389%	76,381,006	+42.466%
2025-07-22	2.0900	2.1700	2.0700	2.1600	+2.370%	93,485,864	+44.444%
2025-07-21	2.1500	2.1800	2.0800	2.1100	-1.402%	82,016,779	+47.867%
2025-07-18	2.1100	2.1700	2.0600	2.1400	+1.422%	79,776,258	+45.794%
2025-07-17	2.0300	2.1500	2.0200	2.1100	+3.941%	79,338,023	+47.867%
2025-07-16	1.8900	2.0600	1.8800	2.0300	+8.556%	116,638,221	+53.695%
2025-07-15	1.8400	1.8800	1.7900	1.8700	+0.538%	60,140,731	+66.845%
2025-07-14	1.7600	1.8600	1.7500	1.8600	+4.494%	67,535,135	+67.742%
2025-07-11	1.7100	1.8100	1.7000	1.7800	+2.890%	60,539,644	+75.281%
2025-07-10	1.7100	1.7650	1.7000	1.7300	+2.367%	62,588,673	+80.347%
2025-07-09	1.7400	1.7400	1.6700	1.6900	-2.312%	69,802,280	+84.615%
2025-07-08	1.8100	1.8100	1.6900	1.7300	-4.420%	103,520,469	+80.347%
2025-07-07	1.7900	1.8400	1.7300	1.8100	-0.549%	103,020,449	+72.376%
2025-07-03	1.8300	1.8499	1.7700	1.8200	+0.552%	45,293,710	+71.429%
2025-07-02	1.7600	1.8600	1.7600	1.8100	+3.429%	129,971,429	+72.376%
2025-07-01	1.8100	1.8100	1.7300	1.7500	-3.846%	64,427,029	+78.286%
2025-06-30	1.8000	1.8500	1.7600	1.8200	+1.676%	77,115,287	+71.429%
2025-06-27	1.8500	1.8800	1.7500	1.7900	-2.717%	120,960,426	+74.302%
2025-06-26	1.7500	1.8500	1.7500	1.8400	+3.955%	137,067,580	+69.565%
2025-06-25	1.7900	1.8100	1.7200	1.7700	-1.667%	142,030,032	+76.271%
2025-06-24	1.7700	1.8300	1.7400	1.8000	+2.857%	182,157,287	+73.333%
2025-06-23	1.7300	1.7850	1.7100	1.7500	+0.575%	208,602,223	+78.286%
2025-06-20	1.8400	1.8400	1.7100	1.7400	-5.435%	187,690,454	+79.310%
2025-06-18	1.8000	1.8400	1.7800	1.8400	+0.546%	200,178,875	+69.565%
2025-06-17	1.8500	1.8700	1.7700	1.8300	-1.613%	227,897,650	+70.492%
2025-06-16	1.7200	1.9000	1.7200	1.8600	+12.727%	343,662,320	+67.742%
2025-06-13	1.6100	1.6800	1.5700	1.6500	+1.852%	237,344,003	+89.091%
2025-06-12	1.6200	1.6500	1.5900	1.6200	-0.613%	157,228,659	+92.593%
2025-06-11	1.5900	1.6600	1.5800	1.6300	+3.165%	135,595,031	+91.411%
2025-06-10	1.7400	1.7500	1.5600	1.5800	-8.140%	194,588,836	+97.468%
2025-06-09	1.7100	1.8100	1.7000	1.7200	+2.381%	211,977,419	+81.395%
2025-06-06	1.6500	1.6800	1.5900	1.6800	+3.704%	168,221,759	+85.714%
2025-06-05	1.6500	1.6700	1.5900	1.6200	-1.818%	140,568,779	+92.593%
2025-06-04	1.7100	1.7200	1.6000	1.6500	-2.367%	141,714,112	+89.091%
2025-06-03	1.6100	1.7000	1.5600	1.6900	+11.184%	213,430,558	+84.615%
2025-06-02	1.6000	1.6200	1.5100	1.5200	-4.403%	173,286,156	+105.263%
2025-05-30	1.5800	1.5965	1.5400	1.5900	-0.625%	191,221,899	+96.226%
2025-05-29	1.7000	1.7200	1.5500	1.6000	-6.433%	167,970,278	+95.000%
2025-05-28	1.6900	1.7500	1.6800	1.7100	+0.588%	208,177,968	+82.456%
2025-05-27	1.7700	1.7800	1.6500	1.7000	+1.190%	157,474,634	+83.529%
2025-05-23	1.5800	1.6900	1.5601	1.6800	+12.000%	157,024,323	+85.714%
2025-05-22	1.4900	1.5200	1.4700	1.5000	-1.316%	84,106,479	+108.000%
2025-05-21	1.4500	1.5700	1.4500	1.5200	+4.828%	63,635,950	+105.263%
2025-05-20	1.4000	1.4700	1.3900	1.4500	+2.837%	58,951,889	+115.172%
2025-05-19	1.4100	1.4400	1.3900	1.4100	-1.399%	40,762,745	+121.277%
2025-05-16	1.5000	1.5100	1.4100	1.4300	-4.667%	57,929,242	+118.182%
2025-05-15	1.5000	1.5100	1.4600	1.5000	-0.662%	40,779,405	+108.000%
2025-05-14	1.5100	1.5200	1.4700	1.5100	-0.658%	45,443,754	+106.623%
2025-05-13	1.5400	1.5600	1.5100	1.5200	-1.299%	46,676,391	+105.263%
2025-05-12	1.5900	1.6100	1.5300	1.5400	0.000%	51,259,884	+102.597%
2025-05-09	1.5200	1.5600	1.4800	1.5400	+1.316%	41,892,121	+102.597%
2025-05-08	1.5300	1.5700	1.4900	1.5200	+0.662%	51,348,620	+105.263%
2025-05-07	1.5000	1.5400	1.4700	1.5100	+1.342%	58,785,667	+106.623%
2025-05-06	1.4000	1.4900	1.3900	1.4900	+5.674%	78,802,287	+109.396%
2025-05-05	1.4600	1.4600	1.4000	1.4100	-3.425%	59,103,731	+121.277%
2025-05-02	1.4500	1.5000	1.4300	1.4600	+2.098%	64,957,262	+113.699%
2025-05-01	1.4300	1.4600	1.3800	1.4300	+1.418%	78,616,027	+118.182%
2025-04-30	1.4000	1.4300	1.3600	1.4100	-0.704%	57,107,244	+121.277%
2025-04-29	1.4600	1.4800	1.4100	1.4200	-2.740%	62,655,740	+119.718%
2025-04-28	1.4200	1.4800	1.3700	1.4600	+5.036%	61,822,383	+113.699%
2025-04-25	1.4100	1.4189	1.3700	1.3900	-2.113%	37,203,691	+124.460%
2025-04-24	1.3700	1.4300	1.3700	1.4200	+4.412%	41,808,367	+119.718%
2025-04-23	1.3400	1.4100	1.3100	1.3600	+5.426%	56,137,607	+129.412%
2025-04-22	1.3000	1.3100	1.2600	1.2900	+1.575%	39,722,814	+141.860%
2025-04-21	1.3600	1.3700	1.2400	1.2700	-7.971%	58,090,813	+145.669%
2025-04-17	1.3300	1.3900	1.3100	1.3800	+3.759%	48,061,611	+126.087%
2025-04-16	1.2600	1.3600	1.2600	1.3300	+4.724%	96,444,607	+134.586%
2025-04-15	1.3100	1.3400	1.2600	1.2700	-3.053%	71,712,832	+145.669%
2025-04-14	1.3300	1.3500	1.2800	1.3100	0.000%	61,967,775	+138.168%
2025-04-11	1.2600	1.3300	1.2500	1.3100	+5.645%	68,337,354	+138.168%
2025-04-10	1.2600	1.2800	1.2100	1.2400	-4.615%	91,514,348	+151.613%
2025-04-09	1.1400	1.3000	1.1300	1.3000	+13.043%	88,206,695	+140.000%
2025-04-08	1.2500	1.2569	1.1300	1.1500	-2.542%	76,065,674	+171.304%
2025-04-07	1.1000	1.2600	1.0800	1.1800	-0.840%	106,866,962	+164.407%
2025-04-04	1.2100	1.2250	1.1200	1.1900	-4.032%	83,305,335	+162.185%
2025-04-03	1.2500	1.3000	1.2300	1.2400	-4.615%	62,018,217	+151.613%
2025-04-02	1.3000	1.3300	1.2800	1.3000	0.000%	71,746,422	+140.000%
2025-04-01	1.3100	1.3500	1.2700	1.3000	0.000%	79,506,982	+140.000%
2025-03-31	1.3100	1.3300	1.2800	1.3000	-2.256%	59,541,139	+140.000%
2025-03-28	1.3700	1.4000	1.3300	1.3300	-4.317%	70,877,482	+134.586%
2025-03-27	1.4400	1.4500	1.3600	1.3900	-2.797%	64,462,482	+124.460%
2025-03-26	1.4800	1.4800	1.4200	1.4300	-2.721%	63,057,764	+118.182%
2025-03-25	1.5000	1.5101	1.4300	1.4700	-2.649%	69,160,493	+112.245%
2025-03-24	1.5200	1.5400	1.4800	1.5100	+0.667%	55,968,204	+106.623%
2025-03-21	1.5400	1.5500	1.4600	1.5000	-1.961%	71,943,636	+108.000%
2025-03-20	1.4500	1.5500	1.4400	1.5300	+2.685%	60,656,527	+103.922%
2025-03-19	1.4400	1.4900	1.4400	1.4900	+2.055%	45,258,163	+109.396%
2025-03-18	1.4700	1.4700	1.4000	1.4600	+0.690%	49,942,345	+113.699%
2025-03-17	1.3900	1.4600	1.3800	1.4500	+5.072%	47,684,540	+115.172%
2025-03-14	1.4000	1.4400	1.3800	1.3800	-1.429%	39,263,489	+126.087%
2025-03-13	1.4300	1.4400	1.3600	1.4000	-1.408%	56,052,321	+122.857%
2025-03-12	1.3900	1.4500	1.3900	1.4200	+4.412%	51,588,989	+119.718%
2025-03-11	1.3000	1.3900	1.2800	1.3600	+4.615%	91,919,011	+129.412%
2025-03-10	1.3800	1.3889	1.2700	1.3000	-6.475%	80,012,526	+140.000%
2025-03-07	1.4100	1.4378	1.3700	1.3900	-2.797%	65,592,489	+124.460%
2025-03-06	1.4100	1.4700	1.4000	1.4300	-1.379%	76,450,890	+118.182%
2025-03-05	1.4300	1.4600	1.3900	1.4500	+2.837%	47,607,722	+115.172%
2025-03-04	1.3700	1.4600	1.3300	1.4100	+2.920%	68,916,440	+121.277%
2025-03-03	1.5300	1.5500	1.3700	1.3700	-8.054%	81,545,645	+127.737%
2025-02-28	1.4600	1.5100	1.4250	1.4900	+2.759%	61,392,451	+109.396%
2025-02-27	1.5200	1.5899	1.4500	1.4500	-3.333%	68,017,995	+115.172%
2025-02-26	1.5200	1.5900	1.4800	1.5000	+1.351%	70,335,819	+108.000%
2025-02-25	1.5300	1.5400	1.4600	1.4800	-4.516%	69,318,660	+110.811%
2025-02-24	1.5500	1.5900	1.5200	1.5500	+0.649%	59,819,762	+101.290%
2025-02-21	1.5900	1.6000	1.5300	1.5400	-2.532%	51,229,619	+102.597%
2025-02-20	1.6200	1.6400	1.5800	1.5800	-1.250%	53,022,408	+97.468%
2025-02-19	1.6300	1.6400	1.5700	1.6000	-1.840%	61,660,608	+95.000%
2025-02-18	1.6200	1.6500	1.5800	1.6300	+0.617%	48,241,132	+91.411%
2025-02-14	1.7500	1.7600	1.6100	1.6200	-7.429%	53,030,170	+92.593%
2025-02-13	1.7600	1.7800	1.7100	1.7500	-0.568%	64,007,086	+78.286%
2025-02-12	1.7400	1.8100	1.7200	1.7600	+0.571%	41,066,379	+77.273%
2025-02-11	1.7800	1.8000	1.7300	1.7500	-2.778%	54,566,414	+78.286%
2025-02-10	1.8200	1.8600	1.7800	1.8000	-0.552%	53,287,572	+73.333%
2025-02-07	1.8100	1.8600	1.7900	1.8100	+1.117%	49,910,252	+72.376%
2025-02-06	1.8600	1.8800	1.7700	1.7900	-3.763%	32,073,129	+74.302%
2025-02-05	1.8400	1.8900	1.8150	1.8600	+0.541%	50,989,759	+67.742%
2025-02-04	1.7700	1.8700	1.7700	1.8500	+5.714%	51,412,873	+68.649%
2025-02-03	1.7400	1.8100	1.7000	1.7500	-3.846%	66,061,131	+78.286%
2025-01-31	1.9100	1.9200	1.8000	1.8200	-5.208%	44,434,995	+71.429%
2025-01-30	1.8500	1.9300	1.8500	1.9200	+3.784%	37,268,907	+62.500%
2025-01-29	1.8500	1.8500	1.8500	1.8500	+3.933%	1,791	+68.649%
2025-01-28	1.7900	1.7900	1.7100	1.7800	+2.890%	28,984,552	+75.281%
2025-01-27	1.9300	1.9400	1.7300	1.7300	-14.778%	51,509,945	+80.347%
2025-01-24	2.0700	2.1400	2.0100	2.0300	-0.490%	43,931,522	+53.695%
2025-01-23	2.0100	2.0600	1.9700	2.0400	0.000%	36,742,937	+52.941%
2025-01-22	1.9900	2.0700	1.9400	2.0400	+4.082%	34,479,159	+52.941%
2025-01-21	1.9000	1.9600	1.8950	1.9600	+4.255%	29,232,324	+59.184%
2025-01-17	1.8700	1.9200	1.8400	1.8800	+1.075%	34,769,594	+65.957%
2025-01-16	1.9500	1.9788	1.8400	1.8600	-4.615%	23,891,907	+67.742%
2025-01-15	1.9400	1.9707	1.9100	1.9500	+2.094%	26,570,879	+60.000%
2025-01-14	1.9300	1.9900	1.9000	1.9100	0.000%	24,944,682	+63.351%
2025-01-13	1.9100	2.0000	1.9000	1.9100	-2.051%	30,079,571	+63.351%
2025-01-10	2.0000	2.0050	1.9200	1.9500	-0.510%	28,629,436	+60.000%
2025-01-08	1.9700	2.0000	1.8900	1.9600	-0.508%	36,419,485	+59.184%
2025-01-07	2.1000	2.1088	1.9700	1.9700	-5.288%	30,025,396	+58.376%
2025-01-06	2.1300	2.1900	2.0600	2.0800	-0.952%	31,267,935	+50.000%
2025-01-03	2.0700	2.1100	1.9900	2.1000	+0.962%	32,137,238	+48.571%
2025-01-02	1.8600	2.0800	1.8506	2.0800	+15.556%	29,416,785	+50.000%
2024-12-31	1.8400	1.8600	1.7900	1.8000	-2.174%	23,402,163	+73.333%
2024-12-30	1.8700	1.8800	1.8300	1.8400	-1.604%	20,487,762	+69.565%
2024-12-27	1.8900	1.9000	1.8500	1.8700	-1.579%	16,202,877	+66.845%
2024-12-26	1.8900	1.9400	1.8680	1.9000	+1.064%	7,544,030	+64.211%
2024-12-24	1.9600	1.9600	1.8700	1.8800	-3.590%	14,991,726	+65.957%
2024-12-23	1.8900	1.9500	1.8900	1.9500	+3.175%	12,666,421	+60.000%
2024-12-20	1.9200	1.9600	1.8800	1.8900	-2.577%	32,474,632	+65.079%
2024-12-19	1.9400	1.9799	1.9201	1.9400	+1.571%	18,036,510	+60.825%
2024-12-18	2.0100	2.0600	1.9100	1.9100	-5.911%	25,189,093	+63.351%
2024-12-17	2.0200	2.0400	1.9700	2.0300	-0.976%	24,033,542	+53.695%
2024-12-16	2.0800	2.1000	2.0300	2.0500	-1.442%	16,427,563	+52.195%
2024-12-13	2.1500	2.1699	2.0750	2.0800	-3.256%	12,694,502	+50.000%
2024-12-12	2.2400	2.2500	2.1500	2.1500	-4.444%	16,429,300	+45.116%
2024-12-11	2.2300	2.2600	2.1500	2.2500	+1.351%	18,151,209	+38.667%
2024-12-10	2.2000	2.2300	2.1600	2.2200	+1.370%	16,254,730	+40.541%
2024-12-09	2.3200	2.3300	2.1200	2.1900	-4.367%	22,178,241	+42.466%
2024-12-06	2.3300	2.3400	2.2800	2.2900	-1.293%	22,795,150	+36.245%
2024-12-05	2.2400	2.3699	2.2200	2.3200	+3.111%	18,741,835	+34.483%
2024-12-04	2.2600	2.3200	2.2100	2.2500	+0.446%	20,103,039	+38.667%
2024-12-03	2.2700	2.2800	2.1900	2.2400	-2.183%	23,121,062	+39.286%
2024-12-02	2.4100	2.4200	2.2500	2.2900	-2.966%	29,374,237	+36.245%
2024-11-29	2.3300	2.4700	2.3300	2.3600	+2.609%	23,869,198	+32.203%
2024-11-27	2.2800	2.3800	2.2800	2.3000	+1.322%	18,499,683	+35.652%
2024-11-26	2.3000	2.3400	2.2550	2.2700	-2.155%	20,889,671	+37.445%
2024-11-25	2.4000	2.4300	2.2700	2.3200	-2.929%	30,087,167	+34.483%
2024-11-22	2.3800	2.4000	2.3200	2.3900	+1.271%	23,377,197	+30.544%
2024-11-21	2.2900	2.3900	2.2700	2.3600	+3.509%	23,511,109	+32.203%
2024-11-20	2.3600	2.3800	2.2500	2.2800	-3.797%	23,502,920	+36.842%
2024-11-19	2.2800	2.3800	2.2300	2.3700	+4.405%	32,049,927	+31.646%
2024-11-18	2.1800	2.3300	2.1600	2.2700	+8.612%	34,950,292	+37.445%
2024-11-15	2.0300	2.2200	2.0300	2.0900	+0.966%	39,686,351	+49.282%
2024-11-14	2.0600	2.0900	2.0200	2.0700	-0.481%	15,984,316	+50.725%
2024-11-13	2.2000	2.2000	2.0600	2.0800	-3.256%	28,713,575	+50.000%
2024-11-12	1.9900	2.1700	1.9900	2.1500	+5.392%	28,124,377	+45.116%
2024-11-11	2.0400	2.0608	1.9700	2.0400	0.000%	25,660,227	+52.941%
2024-11-08	2.1100	2.1350	2.0100	2.0400	-3.774%	20,680,255	+52.941%
2024-11-07	2.0600	2.1900	2.0100	2.1200	+3.922%	18,301,204	+47.170%
2024-11-06	2.1000	2.1250	2.0300	2.0400	-0.971%	14,143,808	+52.941%
2024-11-05	2.0700	2.1100	2.0500	2.0600	-0.483%	8,370,860	+51.456%
2024-11-04	2.0400	2.0900	2.0000	2.0700	-0.481%	15,178,167	+50.725%
2024-11-01	2.1300	2.1700	2.0600	2.0800	-0.952%	17,291,822	+50.000%
2024-10-31	2.1200	2.1450	2.0500	2.1000	-2.326%	18,305,744	+48.571%
2024-10-30	2.1500	2.1900	2.1200	2.1500	-0.463%	12,336,915	+45.116%
2024-10-29	2.2500	2.2700	2.1500	2.1600	-3.139%	15,827,314	+44.444%
2024-10-28	2.1700	2.2600	2.1400	2.2300	+1.826%	22,391,423	+39.910%
2024-10-25	2.1900	2.2300	2.1400	2.1900	-0.455%	13,789,695	+42.466%
2024-10-24	2.1800	2.2200	2.1440	2.2000	+1.382%	17,542,431	+41.818%
2024-10-23	2.2500	2.2700	2.1300	2.1700	-5.240%	22,005,431	+43.779%
2024-10-22	2.2500	2.3100	2.2100	2.2900	0.000%	20,451,815	+36.245%
2024-10-21	2.4000	2.4000	2.2400	2.2900	-3.782%	27,724,923	+36.245%
2024-10-18	2.2600	2.4000	2.2100	2.3800	+6.726%	43,643,700	+31.092%
2024-10-17	2.2000	2.3100	2.1800	2.2300	+2.294%	33,275,586	+39.910%
2024-10-16	1.9900	2.2400	1.9800	2.1800	+12.953%	54,523,296	+43.119%
2024-10-15	1.9300	1.9400	1.8600	1.9300	0.000%	16,413,505	+61.658%
2024-10-14	1.9000	1.9460	1.8800	1.9300	+0.521%	10,404,128	+61.658%
2024-10-11	1.8600	1.9200	1.8400	1.9200	+2.128%	18,636,634	+62.500%
2024-10-10	1.8200	1.8900	1.8200	1.8800	+1.622%	14,461,458	+65.957%
2024-10-09	1.9000	1.9000	1.8200	1.8500	-3.141%	13,287,988	+68.649%
2024-10-08	1.8600	1.9200	1.8400	1.9100	+0.526%	12,782,745	+63.351%
2024-10-07	1.9700	1.9700	1.8501	1.9000	-3.061%	19,419,358	+64.211%
2024-10-04	1.9000	1.9800	1.9000	1.9600	+3.158%	14,038,123	+59.184%
2024-10-03	1.9500	1.9900	1.8800	1.9000	-1.042%	15,295,337	+64.211%
2024-10-02	1.9000	1.9400	1.8900	1.9200	+1.053%	15,240,899	+62.500%
2024-10-01	1.8400	1.9100	1.8300	1.9000	+3.825%	19,650,951	+64.211%
2024-09-30	1.8500	1.8800	1.7800	1.8300	-2.139%	16,519,543	+70.492%
2024-09-27	1.8900	1.9000	1.8218	1.8700	+0.538%	13,597,726	+66.845%
2024-09-26	1.9100	1.9399	1.8400	1.8600	-1.064%	22,932,340	+67.742%
2024-09-25	1.8300	1.9300	1.8200	1.8800	+4.444%	25,291,471	+65.957%
2024-09-24	1.8100	1.8400	1.7800	1.8000	+1.695%	22,164,163	+73.333%
2024-09-23	1.7100	1.8100	1.6900	1.7700	+4.734%	35,863,095	+76.271%
2024-09-20	1.6500	1.7000	1.6200	1.6900	+6.962%	26,474,563	+84.615%
2024-09-19	1.5700	1.6000	1.5400	1.5800	+3.947%	10,039,481	+97.468%
2024-09-18	1.5400	1.5800	1.5100	1.5200	-1.299%	21,392,129	+105.263%
2024-09-17	1.5700	1.5900	1.5400	1.5400	-0.645%	16,052,500	+102.597%
2024-09-16	1.5900	1.6000	1.5300	1.5500	-1.274%	7,844,159	+101.290%
2024-09-13	1.6300	1.6300	1.5445	1.5700	-3.086%	11,889,812	+98.726%
2024-09-12	1.6000	1.6500	1.6000	1.6200	+1.887%	11,494,819	+92.593%
2024-09-11	1.4900	1.6000	1.4800	1.5900	+6.711%	20,450,569	+96.226%
2024-09-10	1.4600	1.5099	1.4300	1.4900	+3.472%	11,747,029	+109.396%
2024-09-09	1.4700	1.4800	1.4300	1.4400	0.000%	9,299,271	+116.667%
2024-09-06	1.4900	1.5000	1.4000	1.4400	-3.356%	17,174,697	+116.667%
2024-09-05	1.5400	1.5500	1.4900	1.4900	-2.614%	16,837,000	+109.396%
2024-09-04	1.5400	1.5800	1.5100	1.5300	0.000%	17,919,534	+103.922%
2024-09-03	1.6500	1.6700	1.5100	1.5300	-8.383%	20,451,707	+103.922%
2024-08-30	1.6700	1.6800	1.6200	1.6700	+1.212%	9,587,858	+86.826%
2024-08-29	1.6600	1.6900	1.6100	1.6500	+1.852%	16,317,899	+89.091%
2024-08-28	1.6700	1.6800	1.6140	1.6200	-5.263%	16,517,812	+92.593%
2024-08-27	1.7100	1.7300	1.6500	1.7100	0.000%	15,489,605	+82.456%
2024-08-26	1.7500	1.7700	1.6900	1.7100	0.000%	20,801,203	+82.456%
2024-08-23	1.6100	1.7700	1.5900	1.7100	+14.000%	28,188,065	+82.456%
2024-08-22	1.5700	1.5900	1.4900	1.5000	-4.459%	9,634,927	+108.000%
2024-08-21	1.5500	1.5800	1.5400	1.5700	+0.641%	9,943,429	+98.726%
2024-08-20	1.6000	1.6100	1.5400	1.5600	-1.887%	14,159,226	+100.000%
2024-08-19	1.5600	1.6300	1.5600	1.5900	+1.923%	12,340,884	+96.226%
2024-08-16	1.6100	1.6100	1.5300	1.5600	-3.106%	11,557,331	+100.000%
2024-08-15	1.5700	1.6300	1.5700	1.6100	+2.548%	13,071,484	+93.789%
2024-08-14	1.5400	1.6100	1.5300	1.5700	+2.614%	11,945,344	+98.726%
2024-08-13	1.5500	1.5500	1.5100	1.5300	-0.649%	9,686,358	+103.922%
2024-08-12	1.5000	1.5595	1.5000	1.5400	+4.054%	18,801,958	+102.597%
2024-08-09	1.5600	1.5750	1.4800	1.4800	-3.896%	13,487,760	+110.811%
2024-08-08	1.5200	1.5800	1.5050	1.5400	+2.667%	13,794,076	+102.597%
2024-08-07	1.6100	1.6300	1.5000	1.5000	-4.459%	18,468,624	+108.000%
2024-08-06	1.5700	1.6100	1.5400	1.5700	+1.948%	16,497,070	+98.726%
2024-08-05	1.4600	1.5400	1.4220	1.5400	-3.750%	27,486,471	+102.597%
2024-08-02	1.7000	1.7100	1.5700	1.6000	-9.091%	32,639,474	+95.000%
2024-08-01	1.9600	1.9600	1.7400	1.7600	-10.660%	33,499,840	+77.273%
2024-07-31	1.8900	1.9900	1.8600	1.9700	+5.914%	36,096,529	+58.376%
2024-07-30	1.8400	1.8700	1.8200	1.8600	+0.541%	13,973,732	+67.742%
2024-07-29	1.9200	1.9400	1.8100	1.8500	-4.145%	11,821,769	+68.649%
2024-07-26	1.8900	1.9300	1.8800	1.9300	+2.660%	13,884,945	+61.658%
2024-07-25	1.8700	1.9100	1.8240	1.8800	-1.053%	18,912,179	+65.957%
2024-07-24	1.9500	1.9700	1.8900	1.9000	-3.061%	15,377,433	+64.211%
2024-07-23	1.9800	2.0000	1.9100	1.9600	-1.010%	9,313,327	+59.184%
2024-07-22	1.9600	1.9900	1.9300	1.9800	+1.538%	11,405,000	+57.576%
2024-07-19	1.9500	1.9800	1.9300	1.9500	0.000%	11,335,489	+60.000%
2024-07-18	2.0100	2.0300	1.9500	1.9500	-2.500%	20,322,312	+60.000%
2024-07-17	2.1000	2.1200	2.0000	2.0000	-6.103%	22,523,401	+56.000%
2024-07-16	2.1400	2.1700	2.1000	2.1300	-1.389%	19,832,140	+46.479%
2024-07-15	2.2400	2.2550	2.1500	2.1600	-3.571%	23,765,130	+44.444%
2024-07-12	2.2800	2.3000	2.2200	2.2400	-1.754%	11,015,859	+39.286%
2024-07-11	2.2600	2.2900	2.2300	2.2800	+1.786%	10,583,902	+36.842%
2024-07-10	2.0600	2.2600	2.0600	2.2400	+8.738%	24,236,775	+39.286%
2024-07-09	2.0300	2.0900	2.0100	2.0600	+1.478%	11,540,448	+51.456%
2024-07-08	2.0600	2.1000	2.0200	2.0300	-1.456%	16,712,408	+53.695%
2024-07-05	2.1500	2.1500	2.0600	2.0600	-2.830%	7,351,500	+51.456%
2024-07-03	2.1300	2.1700	2.1100	2.1200	0.000%	8,538,253	+47.170%
2024-07-02	2.0500	2.1200	2.0100	2.1200	+3.415%	15,326,727	+47.170%
2024-07-01	2.0000	2.0800	2.0000	2.0500	+3.015%	11,511,551	+52.195%
2024-06-28	2.1000	2.1300	1.9800	1.9900	-5.238%	20,750,488	+56.784%
2024-06-27	2.0500	2.1100	2.0300	2.1000	+3.960%	14,524,435	+48.571%
2024-06-26	1.9900	2.0700	1.9900	2.0200	+1.508%	11,856,382	+54.455%
2024-06-25	2.0100	2.0400	1.9600	1.9900	-0.995%	15,007,739	+56.784%
2024-06-24	2.0100	2.0700	2.0000	2.0100	-0.495%	11,390,052	+55.224%
2024-06-21	2.0500	2.0850	2.0100	2.0200	-3.349%	14,780,627	+54.455%
2024-06-20	2.1300	2.1350	2.0600	2.0900	-0.948%	16,789,079	+49.282%
2024-06-18	2.0600	2.1400	2.0600	2.1100	+2.427%	10,251,212	+47.867%
2024-06-17	2.0600	2.1050	2.0300	2.0600	0.000%	14,415,743	+51.456%
2024-06-14	2.1300	2.1400	2.0600	2.0600	-3.738%	11,873,627	+51.456%
2024-06-13	2.0800	2.1600	2.0800	2.1400	+2.885%	13,211,411	+45.794%
2024-06-12	2.0500	2.0800	2.0100	2.0800	+3.483%	14,437,700	+50.000%
2024-06-11	2.0900	2.1000	2.0000	2.0100	-5.189%	17,163,465	+55.224%
2024-06-10	2.0900	2.1600	2.0800	2.1200	+0.952%	15,023,647	+47.170%
2024-06-07	2.1900	2.2000	2.0900	2.1000	-4.545%	12,474,072	+48.571%
2024-06-06	2.1500	2.2600	2.1400	2.2000	+1.382%	13,876,438	+41.818%
2024-06-05	2.2700	2.2800	2.1600	2.1700	-2.691%	12,179,994	+43.779%
2024-06-04	2.3200	2.3300	2.1700	2.2300	-5.907%	22,948,598	+39.910%
2024-06-03	2.4200	2.4300	2.2993	2.3700	-2.066%	15,063,796	+31.646%
2024-05-31	2.4600	2.4700	2.4000	2.4200	0.000%	15,884,769	+28.926%
2024-05-30	2.4200	2.4500	2.3800	2.4200	0.000%	17,008,768	+28.926%
2024-05-29	2.3700	2.4200	2.3000	2.4200	+0.833%	19,132,678	+28.926%
2024-05-28	2.3400	2.4000	2.3101	2.4000	+3.448%	15,583,579	+30.000%
2024-05-24	2.2500	2.3300	2.2300	2.3200	+3.571%	13,242,112	+34.483%
2024-05-23	2.2600	2.2800	2.2300	2.2400	0.000%	12,744,019	+39.286%
2024-05-22	2.2600	2.3000	2.2300	2.2400	-1.754%	22,897,826	+39.286%
2024-05-21	2.3000	2.3300	2.2700	2.2800	-0.437%	17,320,732	+36.842%
2024-05-20	2.3000	2.3200	2.2500	2.2900	+2.232%	19,793,289	+36.245%
2024-05-17	2.1000	2.2700	2.0900	2.2400	+6.667%	35,492,800	+39.286%
2024-05-16	2.0600	2.1300	2.0600	2.1000	+1.942%	11,213,654	+48.571%
2024-05-15	2.0500	2.0900	2.0300	2.0600	+0.488%	12,489,603	+51.456%
2024-05-14	2.0500	2.0750	2.0300	2.0500	+0.490%	13,309,727	+52.195%
2024-05-13	2.0800	2.1200	2.0400	2.0400	-1.449%	9,520,303	+52.941%
2024-05-10	2.1500	2.1700	2.0600	2.0700	-3.271%	14,107,130	+50.725%
2024-05-09	2.0800	2.1550	2.0500	2.1400	+2.885%	14,395,094	+45.794%
2024-05-08	2.1500	2.1700	2.0400	2.0800	-2.804%	22,325,536	+50.000%
2024-05-07	2.1800	2.2400	2.1300	2.1400	-2.283%	14,853,935	+45.794%
2024-05-06	2.1200	2.2300	2.1200	2.1900	+2.817%	21,335,577	+42.466%
2024-05-03	2.1400	2.1600	2.1000	2.1300	+0.948%	18,189,925	+46.479%
2024-05-02	2.0500	2.1400	2.0100	2.1100	+3.431%	17,439,545	+47.867%
2024-05-01	2.0800	2.1400	2.0100	2.0400	+3.030%	26,839,027	+52.941%
2024-04-30	2.1100	2.1200	1.9800	1.9800	-7.477%	22,266,034	+57.576%
2024-04-29	2.0600	2.1400	2.0200	2.1400	+5.419%	25,615,551	+45.794%
2024-04-26	1.9500	2.1000	1.9500	2.0300	+3.046%	18,175,498	+53.695%
2024-04-25	1.9600	2.0000	1.9400	1.9700	0.000%	14,231,299	+58.376%
2024-04-24	2.0300	2.0400	1.9650	1.9700	-1.005%	12,744,524	+58.376%