Dark

DNN
Denison Mines Corp
stock NYSEAMERICAN

At Close

Jul 16, 2026 3:59:57 PM EDT

2.86USD-7.443%(-0.23)38,115,102

2.86Bid 2.87Ask 0.01Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

3.04USD-1.618%(-0.05)30,313

After-hours

Jul 16, 2026 4:57:30 PM EDT

2.85USD-0.350%(-0.01)54,386

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	3.0600	3.0600	2.8300	2.8600	-7.443%	38,115,102	0.000%
2026-07-15	3.1700	3.2400	3.0100	3.0900	-2.524%	21,418,342	-7.443%
2026-07-14	3.1100	3.2200	3.1000	3.1700	+4.620%	24,736,530	-9.779%
2026-07-13	3.1700	3.2000	3.0000	3.0300	-6.192%	43,078,389	-5.611%
2026-07-10	3.1900	3.2600	3.1721	3.2300	+1.893%	17,410,925	-11.455%
2026-07-09	3.1400	3.2000	3.1100	3.1700	+1.929%	20,764,994	-9.779%
2026-07-08	3.1000	3.1900	2.9800	3.1100	-1.270%	29,206,515	-8.039%
2026-07-07	3.2200	3.2400	3.0900	3.1500	-2.778%	23,346,232	-9.206%
2026-07-06	3.2200	3.3600	3.2100	3.2400	+1.250%	21,442,307	-11.728%
2026-07-02	3.1600	3.2800	3.1100	3.2000	+3.896%	28,293,942	-10.625%
2026-07-01	3.0800	3.2450	3.0600	3.0800	+0.654%	21,322,385	-7.143%
2026-06-30	3.1000	3.1100	2.9900	3.0600	-1.923%	20,362,902	-6.536%
2026-06-29	3.0800	3.1200	3.0050	3.1200	+0.645%	16,908,815	-8.333%
2026-06-26	3.0500	3.1600	2.9900	3.1000	+0.977%	28,207,775	-7.742%
2026-06-25	3.2300	3.2600	3.0700	3.0700	-3.155%	24,573,089	-6.840%
2026-06-24	3.1900	3.2600	3.1200	3.1700	-3.058%	24,993,591	-9.779%
2026-06-23	3.1800	3.3900	3.1100	3.2700	0.000%	29,210,083	-12.538%
2026-06-22	3.2700	3.3600	3.2450	3.2700	-2.388%	21,797,802	-12.538%
2026-06-18	3.3800	3.4364	3.2700	3.3500	+1.208%	40,490,754	-14.627%
2026-06-17	3.3600	3.4550	3.3100	3.3100	-0.601%	37,092,215	-13.595%
2026-06-16	3.3100	3.4700	3.3100	3.3300	+0.604%	20,793,141	-14.114%
2026-06-15	3.2000	3.3900	3.1800	3.3100	+8.170%	28,081,274	-13.595%
2026-06-12	3.0000	3.1400	2.9900	3.0600	+2.000%	25,520,871	-6.536%
2026-06-11	2.9200	3.0400	2.8600	3.0000	+6.007%	25,800,401	-4.667%
2026-06-10	2.9000	2.9400	2.8000	2.8300	-4.068%	21,148,152	+1.060%
2026-06-09	3.1000	3.1300	2.8200	2.9500	-3.909%	24,821,069	-3.051%
2026-06-08	3.1100	3.1400	3.0500	3.0700	+1.320%	13,678,793	-6.840%
2026-06-05	3.3100	3.3300	3.0100	3.0300	-11.144%	33,827,394	-5.611%
2026-06-04	3.4000	3.4400	3.3300	3.4100	-0.292%	21,457,450	-16.129%
2026-06-03	3.6200	3.6600	3.3600	3.4200	-6.812%	26,138,040	-16.374%
2026-06-02	3.4500	3.6800	3.4150	3.6700	+6.997%	27,963,710	-22.071%
2026-06-01	3.4100	3.4700	3.3300	3.4300	-1.437%	22,870,080	-16.618%
2026-05-29	3.4200	3.4900	3.3200	3.4800	+2.053%	21,568,602	-17.816%
2026-05-28	3.3600	3.4550	3.3050	3.4100	+0.590%	17,533,150	-16.129%
2026-05-27	3.3200	3.4500	3.2800	3.3900	+1.194%	18,323,531	-15.634%
2026-05-26	3.3100	3.3800	3.2700	3.3500	+3.715%	31,994,387	-14.627%
2026-05-22	3.2400	3.2950	3.2000	3.2300	+0.937%	19,210,460	-11.455%
2026-05-21	3.1300	3.2600	3.1300	3.2000	+0.946%	18,756,417	-10.625%
2026-05-20	3.2000	3.2200	3.1100	3.1700	+0.316%	19,600,040	-9.779%
2026-05-19	3.2000	3.2500	3.0900	3.1600	-2.769%	31,805,233	-9.494%
2026-05-18	3.3100	3.3400	3.1750	3.2500	-0.915%	19,603,173	-12.000%
2026-05-15	3.3800	3.3965	3.2500	3.2800	-6.017%	17,802,989	-12.805%
2026-05-14	3.5900	3.6000	3.3900	3.4900	-2.786%	23,549,788	-18.052%
2026-05-13	3.6600	3.7000	3.5100	3.5900	-2.973%	24,699,236	-20.334%
2026-05-12	3.7900	3.8100	3.5550	3.7000	-3.896%	30,324,711	-22.703%
2026-05-11	3.7400	3.9200	3.7100	3.8500	+2.941%	27,564,303	-25.714%
2026-05-08	3.7700	3.7950	3.6950	3.7400	0.000%	17,688,564	-23.529%
2026-05-07	3.9000	3.9800	3.6800	3.7400	-3.109%	33,592,318	-23.529%
2026-05-06	3.6500	3.8800	3.5850	3.8600	+7.222%	30,659,548	-25.907%
2026-05-05	3.7900	3.8500	3.5500	3.6000	-4.255%	27,145,773	-20.556%
2026-05-04	3.7700	3.8200	3.6901	3.7600	+0.267%	12,451,419	-23.936%
2026-05-01	3.8200	3.8287	3.6700	3.7500	-2.089%	11,704,783	-23.733%
2026-04-30	3.6700	3.8500	3.6500	3.8300	+6.389%	16,351,231	-25.326%
2026-04-29	3.7900	3.7900	3.5900	3.6000	-4.000%	20,623,306	-20.556%
2026-04-28	3.8100	3.8550	3.6700	3.7500	-3.351%	16,267,359	-23.733%
2026-04-27	3.8200	3.8959	3.7800	3.8800	+2.105%	16,010,251	-26.289%
2026-04-24	3.9800	3.9996	3.7800	3.8000	-3.061%	21,169,857	-24.737%
2026-04-23	3.9600	4.1700	3.8000	3.9200	-3.922%	29,662,177	-27.041%
2026-04-22	3.8700	4.0900	3.8501	4.0800	+7.087%	26,229,386	-29.902%
2026-04-21	3.9500	3.9800	3.7700	3.8100	-3.788%	21,204,149	-24.934%
2026-04-20	3.8500	3.9850	3.7700	3.9600	+2.062%	18,049,023	-27.778%
2026-04-17	3.9800	4.0600	3.8600	3.8800	-1.020%	23,184,331	-26.289%
2026-04-16	3.9100	4.0200	3.8800	3.9200	+1.031%	25,473,067	-27.041%
2026-04-15	3.7800	4.0200	3.7600	3.8800	+3.191%	30,216,041	-26.289%
2026-04-14	3.7800	3.8400	3.7100	3.7600	+0.804%	24,015,005	-23.936%
2026-04-13	3.5300	3.7500	3.4700	3.7300	+4.775%	30,239,578	-23.324%
2026-04-10	3.5500	3.6700	3.5500	3.5600	+1.136%	23,115,105	-19.663%
2026-04-09	3.5100	3.6100	3.4500	3.5200	-0.283%	22,119,079	-18.750%
2026-04-08	3.7200	3.7700	3.3950	3.5300	+1.146%	41,902,018	-18.980%
2026-04-07	3.5900	3.6200	3.4500	3.4900	-3.324%	30,488,480	-18.052%
2026-04-06	3.6600	3.7100	3.5300	3.6100	-1.366%	27,445,254	-20.776%
2026-04-02	3.5100	3.7300	3.4700	3.6600	0.000%	26,541,694	-21.858%
2026-04-01	3.6100	3.8400	3.6005	3.6600	+3.683%	39,522,438	-21.858%
2026-03-31	3.3600	3.5800	3.3300	3.5300	+6.970%	51,701,237	-18.980%
2026-03-30	3.4600	3.4800	3.2500	3.3000	-3.226%	37,744,333	-13.333%
2026-03-27	3.3500	3.4900	3.3050	3.4100	+1.488%	35,064,536	-16.129%
2026-03-26	3.4800	3.5065	3.3000	3.3600	-5.882%	47,117,057	-14.881%
2026-03-25	3.6000	3.6600	3.5300	3.5700	+1.709%	46,802,057	-19.888%
2026-03-24	3.3500	3.5200	3.3500	3.5100	+2.332%	56,843,950	-18.519%
2026-03-23	3.3500	3.5000	3.2840	3.4300	+3.003%	47,500,194	-16.618%
2026-03-20	3.4700	3.5600	3.2400	3.3300	-5.398%	78,048,423	-14.114%
2026-03-19	3.5100	3.5800	3.3600	3.5200	-3.562%	54,817,428	-18.750%
2026-03-18	3.6700	3.7199	3.5900	3.6500	-1.617%	29,569,281	-21.644%
2026-03-17	3.6800	3.8200	3.6400	3.7100	+1.366%	31,263,741	-22.911%
2026-03-16	3.8400	3.8800	3.5800	3.6600	-4.188%	44,114,067	-21.858%
2026-03-13	4.0000	4.0900	3.7700	3.8200	-4.738%	59,416,405	-25.131%
2026-03-12	3.9700	4.1000	3.8300	4.0100	+0.250%	35,060,950	-28.678%
2026-03-11	4.0000	4.0800	3.9000	4.0000	-0.990%	31,728,778	-28.500%
2026-03-10	3.8500	4.1500	3.8300	4.0400	+6.037%	46,563,686	-29.208%
2026-03-09	3.5800	3.8400	3.5500	3.8100	+3.815%	42,750,632	-24.934%
2026-03-06	3.7700	3.8598	3.6200	3.6700	-5.412%	52,896,584	-22.071%
2026-03-05	4.0800	4.0950	3.7800	3.8800	-5.825%	73,654,499	-26.289%
2026-03-04	4.0800	4.1450	3.9150	4.1200	+3.000%	23,195,025	-30.583%
2026-03-03	4.2100	4.2400	3.8903	4.0000	-8.467%	29,774,984	-28.500%
2026-03-02	4.0900	4.3800	4.0800	4.3700	+4.545%	40,867,547	-34.554%
2026-02-27	4.2100	4.2200	4.0700	4.1800	-1.878%	29,811,541	-31.579%
2026-02-26	4.2100	4.2700	4.0800	4.2600	+0.709%	36,438,360	-32.864%
2026-02-25	4.3600	4.4099	4.2100	4.2300	-1.628%	32,897,318	-32.388%
2026-02-24	4.1500	4.3100	4.0400	4.3000	+2.625%	38,629,550	-33.488%
2026-02-23	4.0400	4.2697	4.0023	4.1900	+3.202%	49,018,639	-31.742%
2026-02-20	4.1000	4.2300	3.9500	4.0600	-0.733%	44,630,713	-29.557%
2026-02-19	3.9100	4.1086	3.8300	4.0900	+4.337%	48,003,368	-30.073%
2026-02-18	3.8400	4.0100	3.8250	3.9200	+2.887%	38,540,663	-27.041%
2026-02-17	3.7200	3.8200	3.5900	3.8100	+0.794%	42,122,258	-24.934%
2026-02-13	3.8300	3.9400	3.7300	3.7800	-1.305%	51,524,022	-24.339%
2026-02-12	3.9500	3.9900	3.7700	3.8300	-3.283%	49,634,196	-25.326%
2026-02-11	3.9400	4.0270	3.7950	3.9600	+2.062%	38,652,092	-27.778%
2026-02-10	3.9300	3.9800	3.8550	3.8800	-1.772%	32,727,697	-26.289%
2026-02-09	3.7100	3.9900	3.6700	3.9500	+7.046%	43,401,940	-27.595%
2026-02-06	3.5500	3.7100	3.4500	3.6900	+6.647%	43,301,019	-22.493%
2026-02-05	3.5800	3.6850	3.4300	3.4600	-6.233%	47,333,970	-17.341%
2026-02-04	4.0900	4.0950	3.5300	3.6900	-10.000%	54,402,565	-22.493%
2026-02-03	3.9100	4.1399	3.8800	4.1000	+8.466%	76,274,000	-30.244%
2026-02-02	3.7900	4.0150	3.7000	3.7800	-4.545%	63,869,542	-24.339%
2026-01-30	4.0800	4.2500	3.9210	3.9600	-6.604%	56,927,827	-27.778%
2026-01-29	4.3700	4.4300	4.0500	4.2400	-1.624%	62,314,955	-32.547%
2026-01-28	3.9800	4.3200	3.9500	4.3100	+9.391%	73,991,618	-33.643%
2026-01-27	3.7100	3.9600	3.6600	3.9400	+6.486%	44,715,494	-27.411%
2026-01-26	3.9800	4.0500	3.6700	3.7000	-5.128%	58,475,776	-22.703%
2026-01-23	3.9500	3.9600	3.7800	3.9000	-0.510%	41,023,325	-26.667%
2026-01-22	3.8000	3.9200	3.7800	3.9200	+4.533%	61,415,370	-27.041%
2026-01-21	3.7200	3.7700	3.6400	3.7500	+1.626%	70,850,139	-23.733%
2026-01-20	3.6200	3.7600	3.6100	3.6900	0.000%	67,848,084	-22.493%
2026-01-16	3.5900	3.8000	3.5700	3.6900	+3.944%	68,949,920	-22.493%
2026-01-15	3.5000	3.6400	3.4200	3.5500	+1.719%	77,624,847	-19.437%
2026-01-14	3.3600	3.5500	3.3000	3.4900	+4.179%	62,166,783	-18.052%
2026-01-13	3.4000	3.4200	3.3300	3.3500	-0.888%	40,737,725	-14.627%
2026-01-12	3.3300	3.4100	3.2800	3.3800	+2.115%	25,272,899	-15.385%
2026-01-09	3.4000	3.5100	3.2600	3.3100	-0.601%	36,794,581	-13.595%
2026-01-08	3.2900	3.3500	3.2600	3.3300	0.000%	50,256,729	-14.114%
2026-01-07	3.2200	3.3400	3.2100	3.3300	+1.524%	41,635,549	-14.114%
2026-01-06	3.2500	3.3250	3.2050	3.2800	+1.863%	53,427,971	-12.805%
2026-01-05	3.1200	3.2300	3.0300	3.2200	+6.271%	62,604,931	-11.180%
2026-01-02	2.7400	3.0700	2.7400	3.0300	+13.910%	68,359,122	-5.611%
2025-12-31	2.6200	2.6850	2.6100	2.6600	+1.141%	21,965,414	+7.519%
2025-12-30	2.7100	2.7401	2.6150	2.6300	-2.593%	32,080,496	+8.745%
2025-12-29	2.6400	2.8050	2.6300	2.7000	+0.372%	32,257,356	+5.926%
2025-12-26	2.7800	2.7800	2.6800	2.6900	-2.888%	14,685,811	+6.320%
2025-12-24	2.7900	2.8000	2.7400	2.7700	-0.360%	10,921,099	+3.249%
2025-12-23	2.7600	2.8900	2.7500	2.7800	+0.361%	33,672,584	+2.878%
2025-12-22	2.8000	2.8800	2.7500	2.7700	+1.095%	31,404,320	+3.249%
2025-12-19	2.6000	2.8000	2.5900	2.7400	+6.615%	79,262,909	+4.380%
2025-12-18	2.5100	2.5900	2.5000	2.5700	+3.629%	32,762,686	+11.284%
2025-12-17	2.6000	2.6400	2.4800	2.4800	-4.615%	41,602,578	+15.323%
2025-12-16	2.5100	2.6200	2.5000	2.6000	+2.362%	38,904,755	+10.000%
2025-12-15	2.6600	2.7050	2.5350	2.5400	-2.682%	42,815,807	+12.598%
2025-12-12	2.7900	2.7900	2.5400	2.6100	-5.435%	50,488,227	+9.579%
2025-12-11	2.6600	2.8200	2.6400	2.7600	+2.602%	47,110,045	+3.623%
2025-12-10	2.7300	2.7500	2.5950	2.6900	-1.825%	49,271,551	+6.320%
2025-12-09	2.7200	2.7800	2.7100	2.7400	+0.366%	39,961,365	+4.380%
2025-12-08	2.7400	2.7691	2.7000	2.7300	-0.365%	25,162,106	+4.762%
2025-12-05	2.8500	2.8600	2.7100	2.7400	-3.521%	50,631,692	+4.380%
2025-12-04	2.7100	2.8700	2.6700	2.8400	+5.185%	50,383,008	+0.704%
2025-12-03	2.6100	2.7100	2.5600	2.7000	+4.247%	46,273,194	+5.926%
2025-12-02	2.5200	2.6200	2.5100	2.5900	+2.778%	45,258,393	+10.425%
2025-12-01	2.4900	2.5900	2.4700	2.5200	-1.563%	32,704,039	+13.492%
2025-11-28	2.5900	2.6000	2.5400	2.5600	0.000%	21,769,647	+11.719%
2025-11-26	2.5000	2.6000	2.4800	2.5600	+3.644%	40,080,088	+11.719%
2025-11-25	2.3200	2.5000	2.2900	2.4700	+6.466%	56,840,039	+15.789%
2025-11-24	2.2900	2.3400	2.2600	2.3200	+2.203%	44,996,482	+23.276%
2025-11-21	2.3200	2.3200	2.2000	2.2700	-2.155%	66,862,014	+25.991%
2025-11-20	2.4700	2.5400	2.3100	2.3200	-4.527%	76,258,262	+23.276%
2025-11-19	2.4100	2.4900	2.3601	2.4300	+2.101%	78,110,266	+17.695%
2025-11-18	2.3600	2.4100	2.3200	2.3800	-0.418%	58,274,168	+20.168%
2025-11-17	2.4700	2.5050	2.3500	2.3900	-3.629%	67,425,754	+19.665%
2025-11-14	2.4100	2.5400	2.3700	2.4800	-0.402%	50,672,650	+15.323%
2025-11-13	2.5800	2.6300	2.4700	2.4900	-3.861%	82,125,974	+14.859%
2025-11-12	2.5900	2.6499	2.5500	2.5900	0.000%	57,709,380	+10.425%
2025-11-11	2.6000	2.6100	2.5400	2.5900	-1.894%	47,651,153	+10.425%
2025-11-10	2.6600	2.6800	2.5900	2.6400	+3.529%	63,636,122	+8.333%
2025-11-07	2.4800	2.5800	2.4100	2.5500	-0.391%	77,938,884	+12.157%
2025-11-06	2.6500	2.6725	2.5300	2.5600	-4.120%	86,309,647	+11.719%
2025-11-05	2.7500	2.7796	2.6400	2.6700	-2.555%	69,206,068	+7.116%
2025-11-04	2.8000	2.8300	2.7200	2.7400	-6.164%	91,497,056	+4.380%
2025-11-03	3.1600	3.2000	2.8900	2.9200	-7.886%	102,889,159	-2.055%
2025-10-31	3.2300	3.3000	3.1200	3.1700	-1.553%	87,043,375	-9.779%
2025-10-30	3.1400	3.2500	3.0700	3.2200	+1.577%	75,184,367	-11.180%
2025-10-29	3.0900	3.2400	3.0100	3.1700	+3.257%	119,166,181	-9.779%
2025-10-28	2.9600	3.1650	2.9100	3.0700	+10.432%	126,819,940	-6.840%
2025-10-27	2.8300	2.8700	2.7000	2.7800	-1.068%	64,930,154	+2.878%
2025-10-24	2.7400	2.8500	2.7100	2.8100	+2.930%	90,250,918	+1.779%
2025-10-23	2.7600	2.7900	2.7000	2.7300	+0.368%	65,985,225	+4.762%
2025-10-22	2.6000	2.7600	2.5900	2.7200	0.000%	99,878,965	+5.147%
2025-10-21	2.8800	2.9200	2.6700	2.7200	-7.167%	74,662,686	+5.147%
2025-10-20	2.9900	3.0000	2.8500	2.9300	+0.342%	80,362,782	-2.389%
2025-10-17	2.9100	3.0760	2.8500	2.9200	-5.502%	88,062,598	-2.055%
2025-10-16	3.2000	3.4200	3.0700	3.0900	-2.524%	135,296,304	-7.443%
2025-10-15	3.2600	3.3500	3.0500	3.1700	-0.627%	119,504,272	-9.779%
2025-10-14	3.0800	3.2900	2.8700	3.1900	+3.571%	120,866,655	-10.345%
2025-10-13	3.0400	3.1400	3.0100	3.0800	+6.944%	95,354,366	-7.143%
2025-10-10	2.8400	3.0800	2.7900	2.8800	+1.767%	133,598,716	-0.694%
2025-10-09	2.8400	2.9700	2.7800	2.8300	-1.049%	113,842,834	+1.060%
2025-10-08	2.8800	2.9900	2.8000	2.8600	+0.351%	125,282,256	0.000%
2025-10-07	2.8400	2.9700	2.8000	2.8500	+1.423%	166,851,059	+0.351%
2025-10-06	2.8300	2.9600	2.7900	2.8100	+0.357%	130,299,733	+1.779%
2025-10-03	2.7800	2.8600	2.7335	2.8000	+1.083%	119,674,032	+2.143%
2025-10-02	2.7900	2.8600	2.7000	2.7700	0.000%	100,414,458	+3.249%
2025-10-01	2.7300	2.8000	2.7100	2.7700	+0.727%	100,270,563	+3.249%
2025-09-30	2.7500	2.8199	2.7200	2.7500	-1.434%	116,383,422	+4.000%
2025-09-29	2.8400	2.8453	2.7500	2.7900	+0.722%	105,339,078	+2.509%
2025-09-26	2.8500	2.9300	2.7500	2.7700	-3.147%	114,359,921	+3.249%
2025-09-25	2.6800	2.8700	2.6400	2.8600	+4.000%	96,822,603	0.000%
2025-09-24	2.8000	2.9500	2.7300	2.7500	-2.482%	115,983,712	+4.000%
2025-09-23	2.8200	2.9200	2.7700	2.8200	+1.439%	125,131,276	+1.418%
2025-09-22	2.7000	2.7900	2.6100	2.7800	+4.120%	93,405,143	+2.878%
2025-09-19	2.5600	2.7400	2.5500	2.6700	+3.891%	112,473,274	+7.116%
2025-09-18	2.5600	2.5800	2.4900	2.5700	+1.181%	59,550,059	+11.284%
2025-09-17	2.4800	2.5800	2.4700	2.5400	+1.600%	67,888,774	+12.598%
2025-09-16	2.5900	2.6000	2.4700	2.5000	-3.101%	72,966,983	+14.400%
2025-09-15	2.3500	2.6050	2.3400	2.5800	+8.861%	96,577,706	+10.853%
2025-09-12	2.4400	2.4400	2.3500	2.3700	-2.469%	59,090,756	+20.675%
2025-09-11	2.4500	2.5000	2.4100	2.4300	-0.816%	69,155,201	+17.695%
2025-09-10	2.3900	2.4800	2.3850	2.4500	+2.510%	66,891,111	+16.735%
2025-09-09	2.4000	2.4400	2.3600	2.3900	+0.420%	61,353,772	+19.665%
2025-09-08	2.3600	2.4000	2.3200	2.3800	+1.277%	57,213,621	+20.168%
2025-09-05	2.3000	2.3500	2.2300	2.3500	+3.070%	47,660,992	+21.702%
2025-09-04	2.3400	2.3700	2.2600	2.2800	-2.979%	59,231,886	+25.439%
2025-09-03	2.2500	2.3500	2.2300	2.3500	+3.070%	67,380,639	+21.702%
2025-09-02	2.2600	2.2800	2.2000	2.2800	-1.724%	52,308,535	+25.439%
2025-08-29	2.2600	2.3900	2.2600	2.3200	+5.455%	75,128,040	+23.276%
2025-08-28	2.1400	2.2300	2.1400	2.2000	+1.382%	46,382,066	+30.000%
2025-08-27	2.2000	2.2370	2.1400	2.1700	-2.252%	55,307,852	+31.797%
2025-08-26	2.0900	2.2500	2.0800	2.2200	+6.731%	83,962,948	+28.829%
2025-08-25	2.0700	2.1200	2.0401	2.0800	0.000%	44,090,303	+37.500%
2025-08-22	1.9900	2.1100	1.9600	2.0800	+6.667%	60,708,682	+37.500%
2025-08-21	1.9200	1.9600	1.8900	1.9500	+1.563%	31,931,759	+46.667%
2025-08-20	1.9200	1.9600	1.8600	1.9200	-0.518%	43,891,577	+48.958%
2025-08-19	2.0900	2.1065	1.9100	1.9300	-6.311%	53,206,892	+48.187%
2025-08-18	2.0200	2.0800	2.0100	2.0600	+1.478%	46,190,216	+38.835%
2025-08-15	2.0400	2.0500	1.9700	2.0300	0.000%	47,572,792	+40.887%
2025-08-14	2.0000	2.0700	1.9800	2.0300	+0.495%	70,277,229	+40.887%
2025-08-13	2.0000	2.1000	1.9900	2.0200	-6.481%	132,475,991	+41.584%
2025-08-12	2.1200	2.1800	2.1050	2.1600	+1.887%	45,064,650	+32.407%
2025-08-11	2.1200	2.1900	2.0800	2.1200	0.000%	39,355,507	+34.906%
2025-08-08	2.2500	2.3600	2.1200	2.1200	-5.357%	53,141,514	+34.906%
2025-08-07	2.2500	2.2800	2.1900	2.2400	-0.885%	41,702,868	+27.679%
2025-08-06	2.2500	2.3300	2.2300	2.2600	+0.893%	53,680,885	+26.549%
2025-08-05	2.1300	2.2400	2.1100	2.2400	+5.164%	63,877,385	+27.679%
2025-08-04	2.0500	2.1500	2.0348	2.1300	+4.412%	52,341,492	+34.272%
2025-08-01	1.9900	2.0600	1.9400	2.0400	-1.449%	57,913,611	+40.196%
2025-07-31	2.0700	2.1000	2.0200	2.0700	-0.481%	73,193,445	+38.164%
2025-07-30	2.1200	2.1700	2.0500	2.0800	-2.347%	76,492,324	+37.500%
2025-07-29	2.2000	2.2400	2.1200	2.1300	-4.054%	80,417,425	+34.272%
2025-07-28	2.2100	2.2200	2.1500	2.2200	0.000%	54,690,810	+28.829%
2025-07-25	2.2500	2.2700	2.1700	2.2200	-2.203%	67,060,616	+28.829%
2025-07-24	2.1700	2.2800	2.1650	2.2700	+3.653%	91,622,816	+25.991%
2025-07-23	2.1700	2.2400	2.1000	2.1900	+1.389%	76,381,006	+30.594%
2025-07-22	2.0900	2.1700	2.0700	2.1600	+2.370%	93,485,864	+32.407%
2025-07-21	2.1500	2.1800	2.0800	2.1100	-1.402%	82,016,779	+35.545%
2025-07-18	2.1100	2.1700	2.0600	2.1400	+1.422%	79,776,258	+33.645%
2025-07-17	2.0300	2.1500	2.0200	2.1100	+3.941%	79,338,023	+35.545%
2025-07-16	1.8900	2.0600	1.8800	2.0300	+8.556%	116,638,221	+40.887%
2025-07-15	1.8400	1.8800	1.7900	1.8700	+0.538%	60,140,731	+52.941%
2025-07-14	1.7600	1.8600	1.7500	1.8600	+4.494%	67,535,135	+53.763%
2025-07-11	1.7100	1.8100	1.7000	1.7800	+2.890%	60,539,644	+60.674%
2025-07-10	1.7100	1.7650	1.7000	1.7300	+2.367%	62,588,673	+65.318%
2025-07-09	1.7400	1.7400	1.6700	1.6900	-2.312%	69,802,280	+69.231%
2025-07-08	1.8100	1.8100	1.6900	1.7300	-4.420%	103,520,469	+65.318%
2025-07-07	1.7900	1.8400	1.7300	1.8100	-0.549%	103,020,449	+58.011%
2025-07-03	1.8300	1.8499	1.7700	1.8200	+0.552%	45,293,710	+57.143%
2025-07-02	1.7600	1.8600	1.7600	1.8100	+3.429%	129,971,429	+58.011%
2025-07-01	1.8100	1.8100	1.7300	1.7500	-3.846%	64,427,029	+63.429%
2025-06-30	1.8000	1.8500	1.7600	1.8200	+1.676%	77,115,287	+57.143%
2025-06-27	1.8500	1.8800	1.7500	1.7900	-2.717%	120,960,426	+59.777%
2025-06-26	1.7500	1.8500	1.7500	1.8400	+3.955%	137,067,580	+55.435%
2025-06-25	1.7900	1.8100	1.7200	1.7700	-1.667%	142,030,032	+61.582%
2025-06-24	1.7700	1.8300	1.7400	1.8000	+2.857%	182,157,287	+58.889%
2025-06-23	1.7300	1.7850	1.7100	1.7500	+0.575%	208,602,223	+63.429%
2025-06-20	1.8400	1.8400	1.7100	1.7400	-5.435%	187,690,454	+64.368%
2025-06-18	1.8000	1.8400	1.7800	1.8400	+0.546%	200,178,875	+55.435%
2025-06-17	1.8500	1.8700	1.7700	1.8300	-1.613%	227,897,650	+56.284%
2025-06-16	1.7200	1.9000	1.7200	1.8600	+12.727%	343,662,320	+53.763%
2025-06-13	1.6100	1.6800	1.5700	1.6500	+1.852%	237,344,003	+73.333%
2025-06-12	1.6200	1.6500	1.5900	1.6200	-0.613%	157,228,659	+76.543%
2025-06-11	1.5900	1.6600	1.5800	1.6300	+3.165%	135,595,031	+75.460%
2025-06-10	1.7400	1.7500	1.5600	1.5800	-8.140%	194,588,836	+81.013%
2025-06-09	1.7100	1.8100	1.7000	1.7200	+2.381%	211,977,419	+66.279%
2025-06-06	1.6500	1.6800	1.5900	1.6800	+3.704%	168,221,759	+70.238%
2025-06-05	1.6500	1.6700	1.5900	1.6200	-1.818%	140,568,779	+76.543%
2025-06-04	1.7100	1.7200	1.6000	1.6500	-2.367%	141,714,112	+73.333%
2025-06-03	1.6100	1.7000	1.5600	1.6900	+11.184%	213,430,558	+69.231%
2025-06-02	1.6000	1.6200	1.5100	1.5200	-4.403%	173,286,156	+88.158%
2025-05-30	1.5800	1.5965	1.5400	1.5900	-0.625%	191,221,899	+79.874%
2025-05-29	1.7000	1.7200	1.5500	1.6000	-6.433%	167,970,278	+78.750%
2025-05-28	1.6900	1.7500	1.6800	1.7100	+0.588%	208,177,968	+67.251%
2025-05-27	1.7700	1.7800	1.6500	1.7000	+1.190%	157,474,634	+68.235%
2025-05-23	1.5800	1.6900	1.5601	1.6800	+12.000%	157,024,323	+70.238%
2025-05-22	1.4900	1.5200	1.4700	1.5000	-1.316%	84,106,479	+90.667%
2025-05-21	1.4500	1.5700	1.4500	1.5200	+4.828%	63,635,950	+88.158%
2025-05-20	1.4000	1.4700	1.3900	1.4500	+2.837%	58,951,889	+97.241%
2025-05-19	1.4100	1.4400	1.3900	1.4100	-1.399%	40,762,745	+102.837%
2025-05-16	1.5000	1.5100	1.4100	1.4300	-4.667%	57,929,242	+100.000%
2025-05-15	1.5000	1.5100	1.4600	1.5000	-0.662%	40,779,405	+90.667%
2025-05-14	1.5100	1.5200	1.4700	1.5100	-0.658%	45,443,754	+89.404%
2025-05-13	1.5400	1.5600	1.5100	1.5200	-1.299%	46,676,391	+88.158%
2025-05-12	1.5900	1.6100	1.5300	1.5400	0.000%	51,259,884	+85.714%
2025-05-09	1.5200	1.5600	1.4800	1.5400	+1.316%	41,892,121	+85.714%
2025-05-08	1.5300	1.5700	1.4900	1.5200	+0.662%	51,348,620	+88.158%
2025-05-07	1.5000	1.5400	1.4700	1.5100	+1.342%	58,785,667	+89.404%
2025-05-06	1.4000	1.4900	1.3900	1.4900	+5.674%	78,802,287	+91.946%
2025-05-05	1.4600	1.4600	1.4000	1.4100	-3.425%	59,103,731	+102.837%
2025-05-02	1.4500	1.5000	1.4300	1.4600	+2.098%	64,957,262	+95.890%
2025-05-01	1.4300	1.4600	1.3800	1.4300	+1.418%	78,616,027	+100.000%
2025-04-30	1.4000	1.4300	1.3600	1.4100	-0.704%	57,107,244	+102.837%
2025-04-29	1.4600	1.4800	1.4100	1.4200	-2.740%	62,655,740	+101.408%
2025-04-28	1.4200	1.4800	1.3700	1.4600	+5.036%	61,822,383	+95.890%
2025-04-25	1.4100	1.4189	1.3700	1.3900	-2.113%	37,203,691	+105.755%
2025-04-24	1.3700	1.4300	1.3700	1.4200	+4.412%	41,808,367	+101.408%
2025-04-23	1.3400	1.4100	1.3100	1.3600	+5.426%	56,137,607	+110.294%
2025-04-22	1.3000	1.3100	1.2600	1.2900	+1.575%	39,722,814	+121.705%
2025-04-21	1.3600	1.3700	1.2400	1.2700	-7.971%	58,090,813	+125.197%
2025-04-17	1.3300	1.3900	1.3100	1.3800	+3.759%	48,061,611	+107.246%
2025-04-16	1.2600	1.3600	1.2600	1.3300	+4.724%	96,444,607	+115.038%
2025-04-15	1.3100	1.3400	1.2600	1.2700	-3.053%	71,712,832	+125.197%
2025-04-14	1.3300	1.3500	1.2800	1.3100	0.000%	61,967,775	+118.321%
2025-04-11	1.2600	1.3300	1.2500	1.3100	+5.645%	68,337,354	+118.321%
2025-04-10	1.2600	1.2800	1.2100	1.2400	-4.615%	91,514,348	+130.645%
2025-04-09	1.1400	1.3000	1.1300	1.3000	+13.043%	88,206,695	+120.000%
2025-04-08	1.2500	1.2569	1.1300	1.1500	-2.542%	76,065,674	+148.696%
2025-04-07	1.1000	1.2600	1.0800	1.1800	-0.840%	106,866,962	+142.373%
2025-04-04	1.2100	1.2250	1.1200	1.1900	-4.032%	83,305,335	+140.336%
2025-04-03	1.2500	1.3000	1.2300	1.2400	-4.615%	62,018,217	+130.645%
2025-04-02	1.3000	1.3300	1.2800	1.3000	0.000%	71,746,422	+120.000%
2025-04-01	1.3100	1.3500	1.2700	1.3000	0.000%	79,506,982	+120.000%
2025-03-31	1.3100	1.3300	1.2800	1.3000	-2.256%	59,541,139	+120.000%
2025-03-28	1.3700	1.4000	1.3300	1.3300	-4.317%	70,877,482	+115.038%
2025-03-27	1.4400	1.4500	1.3600	1.3900	-2.797%	64,462,482	+105.755%
2025-03-26	1.4800	1.4800	1.4200	1.4300	-2.721%	63,057,764	+100.000%
2025-03-25	1.5000	1.5101	1.4300	1.4700	-2.649%	69,160,493	+94.558%
2025-03-24	1.5200	1.5400	1.4800	1.5100	+0.667%	55,968,204	+89.404%
2025-03-21	1.5400	1.5500	1.4600	1.5000	-1.961%	71,943,636	+90.667%
2025-03-20	1.4500	1.5500	1.4400	1.5300	+2.685%	60,656,527	+86.928%
2025-03-19	1.4400	1.4900	1.4400	1.4900	+2.055%	45,258,163	+91.946%
2025-03-18	1.4700	1.4700	1.4000	1.4600	+0.690%	49,942,345	+95.890%
2025-03-17	1.3900	1.4600	1.3800	1.4500	+5.072%	47,684,540	+97.241%
2025-03-14	1.4000	1.4400	1.3800	1.3800	-1.429%	39,263,489	+107.246%
2025-03-13	1.4300	1.4400	1.3600	1.4000	-1.408%	56,052,321	+104.286%
2025-03-12	1.3900	1.4500	1.3900	1.4200	+4.412%	51,588,989	+101.408%
2025-03-11	1.3000	1.3900	1.2800	1.3600	+4.615%	91,919,011	+110.294%
2025-03-10	1.3800	1.3889	1.2700	1.3000	-6.475%	80,012,526	+120.000%
2025-03-07	1.4100	1.4378	1.3700	1.3900	-2.797%	65,592,489	+105.755%
2025-03-06	1.4100	1.4700	1.4000	1.4300	-1.379%	76,450,890	+100.000%
2025-03-05	1.4300	1.4600	1.3900	1.4500	+2.837%	47,607,722	+97.241%
2025-03-04	1.3700	1.4600	1.3300	1.4100	+2.920%	68,916,440	+102.837%
2025-03-03	1.5300	1.5500	1.3700	1.3700	-8.054%	81,545,645	+108.759%
2025-02-28	1.4600	1.5100	1.4250	1.4900	+2.759%	61,392,451	+91.946%
2025-02-27	1.5200	1.5899	1.4500	1.4500	-3.333%	68,017,995	+97.241%
2025-02-26	1.5200	1.5900	1.4800	1.5000	+1.351%	70,335,819	+90.667%
2025-02-25	1.5300	1.5400	1.4600	1.4800	-4.516%	69,318,660	+93.243%
2025-02-24	1.5500	1.5900	1.5200	1.5500	+0.649%	59,819,762	+84.516%
2025-02-21	1.5900	1.6000	1.5300	1.5400	-2.532%	51,229,619	+85.714%
2025-02-20	1.6200	1.6400	1.5800	1.5800	-1.250%	53,022,408	+81.013%
2025-02-19	1.6300	1.6400	1.5700	1.6000	-1.840%	61,660,608	+78.750%
2025-02-18	1.6200	1.6500	1.5800	1.6300	+0.617%	48,241,132	+75.460%
2025-02-14	1.7500	1.7600	1.6100	1.6200	-7.429%	53,030,170	+76.543%
2025-02-13	1.7600	1.7800	1.7100	1.7500	-0.568%	64,007,086	+63.429%
2025-02-12	1.7400	1.8100	1.7200	1.7600	+0.571%	41,066,379	+62.500%
2025-02-11	1.7800	1.8000	1.7300	1.7500	-2.778%	54,566,414	+63.429%
2025-02-10	1.8200	1.8600	1.7800	1.8000	-0.552%	53,287,572	+58.889%
2025-02-07	1.8100	1.8600	1.7900	1.8100	+1.117%	49,910,252	+58.011%
2025-02-06	1.8600	1.8800	1.7700	1.7900	-3.763%	32,073,129	+59.777%
2025-02-05	1.8400	1.8900	1.8150	1.8600	+0.541%	50,989,759	+53.763%
2025-02-04	1.7700	1.8700	1.7700	1.8500	+5.714%	51,412,873	+54.595%
2025-02-03	1.7400	1.8100	1.7000	1.7500	-3.846%	66,061,131	+63.429%
2025-01-31	1.9100	1.9200	1.8000	1.8200	-5.208%	44,434,995	+57.143%
2025-01-30	1.8500	1.9300	1.8500	1.9200	+3.784%	37,268,907	+48.958%
2025-01-29	1.8500	1.8500	1.8500	1.8500	+3.933%	1,791	+54.595%
2025-01-28	1.7900	1.7900	1.7100	1.7800	+2.890%	28,984,552	+60.674%
2025-01-27	1.9300	1.9400	1.7300	1.7300	-14.778%	51,509,945	+65.318%
2025-01-24	2.0700	2.1400	2.0100	2.0300	-0.490%	43,931,522	+40.887%