Dark

DNN
Denison Mines Corp
stock NYSEAMERICAN

At Close

Sep 14, 2026 3:59:56 PM EDT

2.91USD-3.642%(-0.11)25,576,014

2.90Bid 2.91Ask 0.01Spread

Pre-market

Sep 14, 2026 9:29:30 AM EDT

2.97USD-1.656%(-0.05)51,424

After-hours

Sep 14, 2026 4:49:30 PM EDT

2.90USD-0.265%(-0.01)4,994

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	2.9500	2.9500	2.8000	2.9100	-3.642%	25,576,014	0.000%
2026-09-11	3.2600	3.2700	3.0000	3.0200	-6.502%	25,532,570	-3.642%
2026-09-10	3.2600	3.3000	3.2100	3.2300	-3.582%	15,624,470	-9.907%
2026-09-09	3.3500	3.4400	3.3200	3.3500	0.000%	24,717,563	-13.134%
2026-09-08	3.4200	3.4800	3.3300	3.3500	-2.047%	29,139,933	-13.134%
2026-09-04	3.3900	3.4550	3.3750	3.4200	+0.293%	21,142,697	-14.912%
2026-09-03	3.3100	3.4100	3.3100	3.4100	+5.901%	30,751,871	-14.663%
2026-09-02	3.2500	3.3300	3.1900	3.2200	+0.625%	21,347,312	-9.627%
2026-09-01	3.2900	3.3400	3.2000	3.2000	-5.605%	22,914,167	-9.063%
2026-08-31	3.3500	3.4200	3.3350	3.3900	0.000%	22,652,866	-14.159%
2026-08-28	3.6700	3.6950	3.3600	3.3900	-7.629%	30,544,383	-14.159%
2026-08-27	3.6600	3.7000	3.6100	3.6700	+1.102%	17,327,603	-20.708%
2026-08-26	3.7400	3.8450	3.6000	3.6300	-2.419%	27,661,305	-19.835%
2026-08-25	3.5500	3.8300	3.5477	3.7200	+5.085%	40,719,429	-21.774%
2026-08-24	3.5000	3.6000	3.4300	3.5400	+1.143%	33,562,799	-17.797%
2026-08-21	3.2300	3.5400	3.2200	3.5000	+11.465%	50,159,755	-16.857%
2026-08-20	3.2000	3.2300	3.0900	3.1400	-2.484%	29,259,473	-7.325%
2026-08-19	3.1900	3.2600	3.1600	3.2200	+2.222%	23,372,569	-9.627%
2026-08-18	3.1100	3.1700	3.0400	3.1500	-1.254%	24,181,155	-7.619%
2026-08-17	3.2400	3.2800	3.0900	3.1900	-1.238%	30,373,636	-8.777%
2026-08-14	3.2600	3.3400	3.1900	3.2300	-0.920%	22,574,950	-9.907%
2026-08-13	3.2400	3.3500	3.2400	3.2600	-0.912%	18,310,336	-10.736%
2026-08-12	3.3500	3.4100	3.2800	3.2900	-0.604%	20,599,447	-11.550%
2026-08-11	3.2400	3.3400	3.2400	3.3100	+1.534%	17,136,203	-12.085%
2026-08-10	3.2300	3.3000	3.1900	3.2600	+1.242%	25,597,514	-10.736%
2026-08-07	3.1600	3.3350	3.1600	3.2200	+2.875%	20,708,277	-9.627%
2026-08-06	3.0800	3.2100	3.0600	3.1300	+1.294%	25,284,672	-7.029%
2026-08-05	3.0400	3.1200	3.0050	3.0900	+3.691%	27,110,818	-5.825%
2026-08-04	2.9400	3.0300	2.9100	2.9800	+3.472%	26,366,764	-2.349%
2026-08-03	2.8000	2.9200	2.7700	2.8800	+2.491%	17,480,173	+1.042%
2026-07-31	2.9500	2.9700	2.7500	2.8100	-3.767%	22,358,500	+3.559%
2026-07-30	2.8000	2.9300	2.7400	2.9200	+8.550%	30,726,923	-0.342%
2026-07-29	2.7400	2.7700	2.6050	2.6900	-2.182%	26,889,628	+8.178%
2026-07-28	2.9200	2.9200	2.7000	2.7500	-5.822%	29,089,546	+5.818%
2026-07-27	2.9600	3.0700	2.8600	2.9200	+0.344%	22,292,164	-0.342%
2026-07-24	3.0800	3.0850	2.9000	2.9100	-5.825%	22,812,601	0.000%
2026-07-23	3.0100	3.1200	3.0050	3.0900	+1.311%	19,958,315	-5.825%
2026-07-22	2.9900	3.1100	2.9900	3.0500	+2.007%	17,143,409	-4.590%
2026-07-21	2.8900	3.0100	2.8700	2.9900	+5.654%	20,883,178	-2.676%
2026-07-20	2.8500	2.8700	2.8000	2.8300	+0.355%	13,977,200	+2.827%
2026-07-17	2.8200	2.8800	2.7600	2.8200	-1.053%	21,613,589	+3.191%
2026-07-16	3.0600	3.0600	2.8300	2.8500	-7.767%	38,079,153	+2.105%
2026-07-15	3.1700	3.2400	3.0100	3.0900	-2.524%	21,418,342	-5.825%
2026-07-14	3.1100	3.2200	3.1000	3.1700	+4.620%	24,736,530	-8.202%
2026-07-13	3.1700	3.2000	3.0000	3.0300	-6.192%	43,078,389	-3.960%
2026-07-10	3.1900	3.2600	3.1721	3.2300	+1.893%	17,410,925	-9.907%
2026-07-09	3.1400	3.2000	3.1100	3.1700	+1.929%	20,764,994	-8.202%
2026-07-08	3.1000	3.1900	2.9800	3.1100	-1.270%	29,206,515	-6.431%
2026-07-07	3.2200	3.2400	3.0900	3.1500	-2.778%	23,346,232	-7.619%
2026-07-06	3.2200	3.3600	3.2100	3.2400	+1.250%	21,442,307	-10.185%
2026-07-02	3.1600	3.2800	3.1100	3.2000	+3.896%	28,293,942	-9.063%
2026-07-01	3.0800	3.2450	3.0600	3.0800	+0.654%	21,322,385	-5.519%
2026-06-30	3.1000	3.1100	2.9900	3.0600	-1.923%	20,362,902	-4.902%
2026-06-29	3.0800	3.1200	3.0050	3.1200	+0.645%	16,908,815	-6.731%
2026-06-26	3.0500	3.1600	2.9900	3.1000	+0.977%	28,207,775	-6.129%
2026-06-25	3.2300	3.2600	3.0700	3.0700	-3.155%	24,573,089	-5.212%
2026-06-24	3.1900	3.2600	3.1200	3.1700	-3.058%	24,993,591	-8.202%
2026-06-23	3.1800	3.3900	3.1100	3.2700	0.000%	29,210,083	-11.009%
2026-06-22	3.2700	3.3600	3.2450	3.2700	-2.388%	21,797,802	-11.009%
2026-06-18	3.3800	3.4364	3.2700	3.3500	+1.208%	40,490,754	-13.134%
2026-06-17	3.3600	3.4550	3.3100	3.3100	-0.601%	37,092,215	-12.085%
2026-06-16	3.3100	3.4700	3.3100	3.3300	+0.604%	20,793,141	-12.613%
2026-06-15	3.2000	3.3900	3.1800	3.3100	+8.170%	28,081,274	-12.085%
2026-06-12	3.0000	3.1400	2.9900	3.0600	+2.000%	25,520,871	-4.902%
2026-06-11	2.9200	3.0400	2.8600	3.0000	+6.007%	25,800,401	-3.000%
2026-06-10	2.9000	2.9400	2.8000	2.8300	-4.068%	21,148,152	+2.827%
2026-06-09	3.1000	3.1300	2.8200	2.9500	-3.909%	24,821,069	-1.356%
2026-06-08	3.1100	3.1400	3.0500	3.0700	+1.320%	13,678,793	-5.212%
2026-06-05	3.3100	3.3300	3.0100	3.0300	-11.144%	33,827,394	-3.960%
2026-06-04	3.4000	3.4400	3.3300	3.4100	-0.292%	21,457,450	-14.663%
2026-06-03	3.6200	3.6600	3.3600	3.4200	-6.812%	26,138,040	-14.912%
2026-06-02	3.4500	3.6800	3.4150	3.6700	+6.997%	27,963,710	-20.708%
2026-06-01	3.4100	3.4700	3.3300	3.4300	-1.437%	22,870,080	-15.160%
2026-05-29	3.4200	3.4900	3.3200	3.4800	+2.053%	21,568,602	-16.379%
2026-05-28	3.3600	3.4550	3.3050	3.4100	+0.590%	17,533,150	-14.663%
2026-05-27	3.3200	3.4500	3.2800	3.3900	+1.194%	18,323,531	-14.159%
2026-05-26	3.3100	3.3800	3.2700	3.3500	+3.715%	31,994,387	-13.134%
2026-05-22	3.2400	3.2950	3.2000	3.2300	+0.937%	19,210,460	-9.907%
2026-05-21	3.1300	3.2600	3.1300	3.2000	+0.946%	18,756,417	-9.063%
2026-05-20	3.2000	3.2200	3.1100	3.1700	+0.316%	19,600,040	-8.202%
2026-05-19	3.2000	3.2500	3.0900	3.1600	-2.769%	31,805,233	-7.911%
2026-05-18	3.3100	3.3400	3.1750	3.2500	-0.915%	19,603,173	-10.462%
2026-05-15	3.3800	3.3965	3.2500	3.2800	-6.017%	17,802,989	-11.280%
2026-05-14	3.5900	3.6000	3.3900	3.4900	-2.786%	23,549,788	-16.619%
2026-05-13	3.6600	3.7000	3.5100	3.5900	-2.973%	24,699,236	-18.942%
2026-05-12	3.7900	3.8100	3.5550	3.7000	-3.896%	30,324,711	-21.351%
2026-05-11	3.7400	3.9200	3.7100	3.8500	+2.941%	27,564,303	-24.416%
2026-05-08	3.7700	3.7950	3.6950	3.7400	0.000%	17,688,564	-22.193%
2026-05-07	3.9000	3.9800	3.6800	3.7400	-3.109%	33,592,318	-22.193%
2026-05-06	3.6500	3.8800	3.5850	3.8600	+7.222%	30,659,548	-24.611%
2026-05-05	3.7900	3.8500	3.5500	3.6000	-4.255%	27,145,773	-19.167%
2026-05-04	3.7700	3.8200	3.6901	3.7600	+0.267%	12,451,419	-22.606%
2026-05-01	3.8200	3.8287	3.6700	3.7500	-2.089%	11,704,783	-22.400%
2026-04-30	3.6700	3.8500	3.6500	3.8300	+6.389%	16,351,231	-24.021%
2026-04-29	3.7900	3.7900	3.5900	3.6000	-4.000%	20,623,306	-19.167%
2026-04-28	3.8100	3.8550	3.6700	3.7500	-3.351%	16,267,359	-22.400%
2026-04-27	3.8200	3.8959	3.7800	3.8800	+2.105%	16,010,251	-25.000%
2026-04-24	3.9800	3.9996	3.7800	3.8000	-3.061%	21,169,857	-23.421%
2026-04-23	3.9600	4.1700	3.8000	3.9200	-3.922%	29,662,177	-25.765%
2026-04-22	3.8700	4.0900	3.8501	4.0800	+7.087%	26,229,386	-28.676%
2026-04-21	3.9500	3.9800	3.7700	3.8100	-3.788%	21,204,149	-23.622%
2026-04-20	3.8500	3.9850	3.7700	3.9600	+2.062%	18,049,023	-26.515%
2026-04-17	3.9800	4.0600	3.8600	3.8800	-1.020%	23,184,331	-25.000%
2026-04-16	3.9100	4.0200	3.8800	3.9200	+1.031%	25,473,067	-25.765%
2026-04-15	3.7800	4.0200	3.7600	3.8800	+3.191%	30,216,041	-25.000%
2026-04-14	3.7800	3.8400	3.7100	3.7600	+0.804%	24,015,005	-22.606%
2026-04-13	3.5300	3.7500	3.4700	3.7300	+4.775%	30,239,578	-21.984%
2026-04-10	3.5500	3.6700	3.5500	3.5600	+1.136%	23,115,105	-18.258%
2026-04-09	3.5100	3.6100	3.4500	3.5200	-0.283%	22,119,079	-17.330%
2026-04-08	3.7200	3.7700	3.3950	3.5300	+1.146%	41,902,018	-17.564%
2026-04-07	3.5900	3.6200	3.4500	3.4900	-3.324%	30,488,480	-16.619%
2026-04-06	3.6600	3.7100	3.5300	3.6100	-1.366%	27,445,254	-19.391%
2026-04-02	3.5100	3.7300	3.4700	3.6600	0.000%	26,541,694	-20.492%
2026-04-01	3.6100	3.8400	3.6005	3.6600	+3.683%	39,522,438	-20.492%
2026-03-31	3.3600	3.5800	3.3300	3.5300	+6.970%	51,701,237	-17.564%
2026-03-30	3.4600	3.4800	3.2500	3.3000	-3.226%	37,744,333	-11.818%
2026-03-27	3.3500	3.4900	3.3050	3.4100	+1.488%	35,064,536	-14.663%
2026-03-26	3.4800	3.5065	3.3000	3.3600	-5.882%	47,117,057	-13.393%
2026-03-25	3.6000	3.6600	3.5300	3.5700	+1.709%	46,802,057	-18.487%
2026-03-24	3.3500	3.5200	3.3500	3.5100	+2.332%	56,843,950	-17.094%
2026-03-23	3.3500	3.5000	3.2840	3.4300	+3.003%	47,500,194	-15.160%
2026-03-20	3.4700	3.5600	3.2400	3.3300	-5.398%	78,048,423	-12.613%
2026-03-19	3.5100	3.5800	3.3600	3.5200	-3.562%	54,817,428	-17.330%
2026-03-18	3.6700	3.7199	3.5900	3.6500	-1.617%	29,569,281	-20.274%
2026-03-17	3.6800	3.8200	3.6400	3.7100	+1.366%	31,263,741	-21.563%
2026-03-16	3.8400	3.8800	3.5800	3.6600	-4.188%	44,114,067	-20.492%
2026-03-13	4.0000	4.0900	3.7700	3.8200	-4.738%	59,416,405	-23.822%
2026-03-12	3.9700	4.1000	3.8300	4.0100	+0.250%	35,060,950	-27.431%
2026-03-11	4.0000	4.0800	3.9000	4.0000	-0.990%	31,728,778	-27.250%
2026-03-10	3.8500	4.1500	3.8300	4.0400	+6.037%	46,563,686	-27.970%
2026-03-09	3.5800	3.8400	3.5500	3.8100	+3.815%	42,750,632	-23.622%
2026-03-06	3.7700	3.8598	3.6200	3.6700	-5.412%	52,896,584	-20.708%
2026-03-05	4.0800	4.0950	3.7800	3.8800	-5.825%	73,654,499	-25.000%
2026-03-04	4.0800	4.1450	3.9150	4.1200	+3.000%	23,195,025	-29.369%
2026-03-03	4.2100	4.2400	3.8903	4.0000	-8.467%	29,774,984	-27.250%
2026-03-02	4.0900	4.3800	4.0800	4.3700	+4.545%	40,867,547	-33.410%
2026-02-27	4.2100	4.2200	4.0700	4.1800	-1.878%	29,811,541	-30.383%
2026-02-26	4.2100	4.2700	4.0800	4.2600	+0.709%	36,438,360	-31.690%
2026-02-25	4.3600	4.4099	4.2100	4.2300	-1.628%	32,897,318	-31.206%
2026-02-24	4.1500	4.3100	4.0400	4.3000	+2.625%	38,629,550	-32.326%
2026-02-23	4.0400	4.2697	4.0023	4.1900	+3.202%	49,018,639	-30.549%
2026-02-20	4.1000	4.2300	3.9500	4.0600	-0.733%	44,630,713	-28.325%
2026-02-19	3.9100	4.1086	3.8300	4.0900	+4.337%	48,003,368	-28.851%
2026-02-18	3.8400	4.0100	3.8250	3.9200	+2.887%	38,540,663	-25.765%
2026-02-17	3.7200	3.8200	3.5900	3.8100	+0.794%	42,122,258	-23.622%
2026-02-13	3.8300	3.9400	3.7300	3.7800	-1.305%	51,524,022	-23.016%
2026-02-12	3.9500	3.9900	3.7700	3.8300	-3.283%	49,634,196	-24.021%
2026-02-11	3.9400	4.0270	3.7950	3.9600	+2.062%	38,652,092	-26.515%
2026-02-10	3.9300	3.9800	3.8550	3.8800	-1.772%	32,727,697	-25.000%
2026-02-09	3.7100	3.9900	3.6700	3.9500	+7.046%	43,401,940	-26.329%
2026-02-06	3.5500	3.7100	3.4500	3.6900	+6.647%	43,301,019	-21.138%
2026-02-05	3.5800	3.6850	3.4300	3.4600	-6.233%	47,333,970	-15.896%
2026-02-04	4.0900	4.0950	3.5300	3.6900	-10.000%	54,402,565	-21.138%
2026-02-03	3.9100	4.1399	3.8800	4.1000	+8.466%	76,274,000	-29.024%
2026-02-02	3.7900	4.0150	3.7000	3.7800	-4.545%	63,869,542	-23.016%
2026-01-30	4.0800	4.2500	3.9210	3.9600	-6.604%	56,927,827	-26.515%
2026-01-29	4.3700	4.4300	4.0500	4.2400	-1.624%	62,314,955	-31.368%
2026-01-28	3.9800	4.3200	3.9500	4.3100	+9.391%	73,991,618	-32.483%
2026-01-27	3.7100	3.9600	3.6600	3.9400	+6.486%	44,715,494	-26.142%
2026-01-26	3.9800	4.0500	3.6700	3.7000	-5.128%	58,475,776	-21.351%
2026-01-23	3.9500	3.9600	3.7800	3.9000	-0.510%	41,023,325	-25.385%
2026-01-22	3.8000	3.9200	3.7800	3.9200	+4.533%	61,415,370	-25.765%
2026-01-21	3.7200	3.7700	3.6400	3.7500	+1.626%	70,850,139	-22.400%
2026-01-20	3.6200	3.7600	3.6100	3.6900	0.000%	67,848,084	-21.138%
2026-01-16	3.5900	3.8000	3.5700	3.6900	+3.944%	68,949,920	-21.138%
2026-01-15	3.5000	3.6400	3.4200	3.5500	+1.719%	77,624,847	-18.028%
2026-01-14	3.3600	3.5500	3.3000	3.4900	+4.179%	62,166,783	-16.619%
2026-01-13	3.4000	3.4200	3.3300	3.3500	-0.888%	40,737,725	-13.134%
2026-01-12	3.3300	3.4100	3.2800	3.3800	+2.115%	25,272,899	-13.905%
2026-01-09	3.4000	3.5100	3.2600	3.3100	-0.601%	36,794,581	-12.085%
2026-01-08	3.2900	3.3500	3.2600	3.3300	0.000%	50,256,729	-12.613%
2026-01-07	3.2200	3.3400	3.2100	3.3300	+1.524%	41,635,549	-12.613%
2026-01-06	3.2500	3.3250	3.2050	3.2800	+1.863%	53,427,971	-11.280%
2026-01-05	3.1200	3.2300	3.0300	3.2200	+6.271%	62,604,931	-9.627%
2026-01-02	2.7400	3.0700	2.7400	3.0300	+13.910%	68,359,122	-3.960%
2025-12-31	2.6200	2.6850	2.6100	2.6600	+1.141%	21,965,414	+9.398%
2025-12-30	2.7100	2.7401	2.6150	2.6300	-2.593%	32,080,496	+10.646%
2025-12-29	2.6400	2.8050	2.6300	2.7000	+0.372%	32,257,356	+7.778%
2025-12-26	2.7800	2.7800	2.6800	2.6900	-2.888%	14,685,811	+8.178%
2025-12-24	2.7900	2.8000	2.7400	2.7700	-0.360%	10,921,099	+5.054%
2025-12-23	2.7600	2.8900	2.7500	2.7800	+0.361%	33,672,584	+4.676%
2025-12-22	2.8000	2.8800	2.7500	2.7700	+1.095%	31,404,320	+5.054%
2025-12-19	2.6000	2.8000	2.5900	2.7400	+6.615%	79,262,909	+6.204%
2025-12-18	2.5100	2.5900	2.5000	2.5700	+3.629%	32,762,686	+13.230%
2025-12-17	2.6000	2.6400	2.4800	2.4800	-4.615%	41,602,578	+17.339%
2025-12-16	2.5100	2.6200	2.5000	2.6000	+2.362%	38,904,755	+11.923%
2025-12-15	2.6600	2.7050	2.5350	2.5400	-2.682%	42,815,807	+14.567%
2025-12-12	2.7900	2.7900	2.5400	2.6100	-5.435%	50,488,227	+11.494%
2025-12-11	2.6600	2.8200	2.6400	2.7600	+2.602%	47,110,045	+5.435%
2025-12-10	2.7300	2.7500	2.5950	2.6900	-1.825%	49,271,551	+8.178%
2025-12-09	2.7200	2.7800	2.7100	2.7400	+0.366%	39,961,365	+6.204%
2025-12-08	2.7400	2.7691	2.7000	2.7300	-0.365%	25,162,106	+6.593%
2025-12-05	2.8500	2.8600	2.7100	2.7400	-3.521%	50,631,692	+6.204%
2025-12-04	2.7100	2.8700	2.6700	2.8400	+5.185%	50,383,008	+2.465%
2025-12-03	2.6100	2.7100	2.5600	2.7000	+4.247%	46,273,194	+7.778%
2025-12-02	2.5200	2.6200	2.5100	2.5900	+2.778%	45,258,393	+12.355%
2025-12-01	2.4900	2.5900	2.4700	2.5200	-1.563%	32,704,039	+15.476%
2025-11-28	2.5900	2.6000	2.5400	2.5600	0.000%	21,769,647	+13.672%
2025-11-26	2.5000	2.6000	2.4800	2.5600	+3.644%	40,080,088	+13.672%
2025-11-25	2.3200	2.5000	2.2900	2.4700	+6.466%	56,840,039	+17.814%
2025-11-24	2.2900	2.3400	2.2600	2.3200	+2.203%	44,996,482	+25.431%
2025-11-21	2.3200	2.3200	2.2000	2.2700	-2.155%	66,862,014	+28.194%
2025-11-20	2.4700	2.5400	2.3100	2.3200	-4.527%	76,258,262	+25.431%
2025-11-19	2.4100	2.4900	2.3601	2.4300	+2.101%	78,110,266	+19.753%
2025-11-18	2.3600	2.4100	2.3200	2.3800	-0.418%	58,274,168	+22.269%
2025-11-17	2.4700	2.5050	2.3500	2.3900	-3.629%	67,425,754	+21.757%
2025-11-14	2.4100	2.5400	2.3700	2.4800	-0.402%	50,672,650	+17.339%
2025-11-13	2.5800	2.6300	2.4700	2.4900	-3.861%	82,125,974	+16.867%
2025-11-12	2.5900	2.6499	2.5500	2.5900	0.000%	57,709,380	+12.355%
2025-11-11	2.6000	2.6100	2.5400	2.5900	-1.894%	47,651,153	+12.355%
2025-11-10	2.6600	2.6800	2.5900	2.6400	+3.529%	63,636,122	+10.227%
2025-11-07	2.4800	2.5800	2.4100	2.5500	-0.391%	77,938,884	+14.118%
2025-11-06	2.6500	2.6725	2.5300	2.5600	-4.120%	86,309,647	+13.672%
2025-11-05	2.7500	2.7796	2.6400	2.6700	-2.555%	69,206,068	+8.989%
2025-11-04	2.8000	2.8300	2.7200	2.7400	-6.164%	91,497,056	+6.204%
2025-11-03	3.1600	3.2000	2.8900	2.9200	-7.886%	102,889,159	-0.342%
2025-10-31	3.2300	3.3000	3.1200	3.1700	-1.553%	87,043,375	-8.202%
2025-10-30	3.1400	3.2500	3.0700	3.2200	+1.577%	75,184,367	-9.627%
2025-10-29	3.0900	3.2400	3.0100	3.1700	+3.257%	119,166,181	-8.202%
2025-10-28	2.9600	3.1650	2.9100	3.0700	+10.432%	126,819,940	-5.212%
2025-10-27	2.8300	2.8700	2.7000	2.7800	-1.068%	64,930,154	+4.676%
2025-10-24	2.7400	2.8500	2.7100	2.8100	+2.930%	90,250,918	+3.559%
2025-10-23	2.7600	2.7900	2.7000	2.7300	+0.368%	65,985,225	+6.593%
2025-10-22	2.6000	2.7600	2.5900	2.7200	0.000%	99,878,965	+6.985%
2025-10-21	2.8800	2.9200	2.6700	2.7200	-7.167%	74,662,686	+6.985%
2025-10-20	2.9900	3.0000	2.8500	2.9300	+0.342%	80,362,782	-0.683%
2025-10-17	2.9100	3.0760	2.8500	2.9200	-5.502%	88,062,598	-0.342%
2025-10-16	3.2000	3.4200	3.0700	3.0900	-2.524%	135,296,304	-5.825%
2025-10-15	3.2600	3.3500	3.0500	3.1700	-0.627%	119,504,272	-8.202%
2025-10-14	3.0800	3.2900	2.8700	3.1900	+3.571%	120,866,655	-8.777%
2025-10-13	3.0400	3.1400	3.0100	3.0800	+6.944%	95,354,366	-5.519%
2025-10-10	2.8400	3.0800	2.7900	2.8800	+1.767%	133,598,716	+1.042%
2025-10-09	2.8400	2.9700	2.7800	2.8300	-1.049%	113,842,834	+2.827%
2025-10-08	2.8800	2.9900	2.8000	2.8600	+0.351%	125,282,256	+1.748%
2025-10-07	2.8400	2.9700	2.8000	2.8500	+1.423%	166,851,059	+2.105%
2025-10-06	2.8300	2.9600	2.7900	2.8100	+0.357%	130,299,733	+3.559%
2025-10-03	2.7800	2.8600	2.7335	2.8000	+1.083%	119,674,032	+3.929%
2025-10-02	2.7900	2.8600	2.7000	2.7700	0.000%	100,414,458	+5.054%
2025-10-01	2.7300	2.8000	2.7100	2.7700	+0.727%	100,270,563	+5.054%
2025-09-30	2.7500	2.8199	2.7200	2.7500	-1.434%	116,383,422	+5.818%
2025-09-29	2.8400	2.8453	2.7500	2.7900	+0.722%	105,339,078	+4.301%
2025-09-26	2.8500	2.9300	2.7500	2.7700	-3.147%	114,359,921	+5.054%
2025-09-25	2.6800	2.8700	2.6400	2.8600	+4.000%	96,822,603	+1.748%
2025-09-24	2.8000	2.9500	2.7300	2.7500	-2.482%	115,983,712	+5.818%
2025-09-23	2.8200	2.9200	2.7700	2.8200	+1.439%	125,131,276	+3.191%
2025-09-22	2.7000	2.7900	2.6100	2.7800	+4.120%	93,405,143	+4.676%
2025-09-19	2.5600	2.7400	2.5500	2.6700	+3.891%	112,473,274	+8.989%
2025-09-18	2.5600	2.5800	2.4900	2.5700	+1.181%	59,550,059	+13.230%
2025-09-17	2.4800	2.5800	2.4700	2.5400	+1.600%	67,888,774	+14.567%
2025-09-16	2.5900	2.6000	2.4700	2.5000	-3.101%	72,966,983	+16.400%
2025-09-15	2.3500	2.6050	2.3400	2.5800	+8.861%	96,577,706	+12.791%
2025-09-12	2.4400	2.4400	2.3500	2.3700	-2.469%	59,090,756	+22.785%
2025-09-11	2.4500	2.5000	2.4100	2.4300	-0.816%	69,155,201	+19.753%
2025-09-10	2.3900	2.4800	2.3850	2.4500	+2.510%	66,891,111	+18.776%
2025-09-09	2.4000	2.4400	2.3600	2.3900	+0.420%	61,353,772	+21.757%
2025-09-08	2.3600	2.4000	2.3200	2.3800	+1.277%	57,213,621	+22.269%
2025-09-05	2.3000	2.3500	2.2300	2.3500	+3.070%	47,660,992	+23.830%
2025-09-04	2.3400	2.3700	2.2600	2.2800	-2.979%	59,231,886	+27.632%
2025-09-03	2.2500	2.3500	2.2300	2.3500	+3.070%	67,380,639	+23.830%
2025-09-02	2.2600	2.2800	2.2000	2.2800	-1.724%	52,308,535	+27.632%
2025-08-29	2.2600	2.3900	2.2600	2.3200	+5.455%	75,128,040	+25.431%
2025-08-28	2.1400	2.2300	2.1400	2.2000	+1.382%	46,382,066	+32.273%
2025-08-27	2.2000	2.2370	2.1400	2.1700	-2.252%	55,307,852	+34.101%
2025-08-26	2.0900	2.2500	2.0800	2.2200	+6.731%	83,962,948	+31.081%
2025-08-25	2.0700	2.1200	2.0401	2.0800	0.000%	44,090,303	+39.904%
2025-08-22	1.9900	2.1100	1.9600	2.0800	+6.667%	60,708,682	+39.904%
2025-08-21	1.9200	1.9600	1.8900	1.9500	+1.563%	31,931,759	+49.231%
2025-08-20	1.9200	1.9600	1.8600	1.9200	-0.518%	43,891,577	+51.563%
2025-08-19	2.0900	2.1065	1.9100	1.9300	-6.311%	53,206,892	+50.777%
2025-08-18	2.0200	2.0800	2.0100	2.0600	+1.478%	46,190,216	+41.262%
2025-08-15	2.0400	2.0500	1.9700	2.0300	0.000%	47,572,792	+43.350%
2025-08-14	2.0000	2.0700	1.9800	2.0300	+0.495%	70,277,229	+43.350%
2025-08-13	2.0000	2.1000	1.9900	2.0200	-6.481%	132,475,991	+44.059%
2025-08-12	2.1200	2.1800	2.1050	2.1600	+1.887%	45,064,650	+34.722%
2025-08-11	2.1200	2.1900	2.0800	2.1200	0.000%	39,355,507	+37.264%
2025-08-08	2.2500	2.3600	2.1200	2.1200	-5.357%	53,141,514	+37.264%
2025-08-07	2.2500	2.2800	2.1900	2.2400	-0.885%	41,702,868	+29.911%
2025-08-06	2.2500	2.3300	2.2300	2.2600	+0.893%	53,680,885	+28.761%
2025-08-05	2.1300	2.2400	2.1100	2.2400	+5.164%	63,877,385	+29.911%
2025-08-04	2.0500	2.1500	2.0348	2.1300	+4.412%	52,341,492	+36.620%
2025-08-01	1.9900	2.0600	1.9400	2.0400	-1.449%	57,913,611	+42.647%
2025-07-31	2.0700	2.1000	2.0200	2.0700	-0.481%	73,193,445	+40.580%
2025-07-30	2.1200	2.1700	2.0500	2.0800	-2.347%	76,492,324	+39.904%
2025-07-29	2.2000	2.2400	2.1200	2.1300	-4.054%	80,417,425	+36.620%
2025-07-28	2.2100	2.2200	2.1500	2.2200	0.000%	54,690,810	+31.081%
2025-07-25	2.2500	2.2700	2.1700	2.2200	-2.203%	67,060,616	+31.081%
2025-07-24	2.1700	2.2800	2.1650	2.2700	+3.653%	91,622,816	+28.194%
2025-07-23	2.1700	2.2400	2.1000	2.1900	+1.389%	76,381,006	+32.877%
2025-07-22	2.0900	2.1700	2.0700	2.1600	+2.370%	93,485,864	+34.722%
2025-07-21	2.1500	2.1800	2.0800	2.1100	-1.402%	82,016,779	+37.915%
2025-07-18	2.1100	2.1700	2.0600	2.1400	+1.422%	79,776,258	+35.981%
2025-07-17	2.0300	2.1500	2.0200	2.1100	+3.941%	79,338,023	+37.915%
2025-07-16	1.8900	2.0600	1.8800	2.0300	+8.556%	116,638,221	+43.350%
2025-07-15	1.8400	1.8800	1.7900	1.8700	+0.538%	60,140,731	+55.615%
2025-07-14	1.7600	1.8600	1.7500	1.8600	+4.494%	67,535,135	+56.452%
2025-07-11	1.7100	1.8100	1.7000	1.7800	+2.890%	60,539,644	+63.483%
2025-07-10	1.7100	1.7650	1.7000	1.7300	+2.367%	62,588,673	+68.208%
2025-07-09	1.7400	1.7400	1.6700	1.6900	-2.312%	69,802,280	+72.189%
2025-07-08	1.8100	1.8100	1.6900	1.7300	-4.420%	103,520,469	+68.208%
2025-07-07	1.7900	1.8400	1.7300	1.8100	-0.549%	103,020,449	+60.773%
2025-07-03	1.8300	1.8499	1.7700	1.8200	+0.552%	45,293,710	+59.890%
2025-07-02	1.7600	1.8600	1.7600	1.8100	+3.429%	129,971,429	+60.773%
2025-07-01	1.8100	1.8100	1.7300	1.7500	-3.846%	64,427,029	+66.286%
2025-06-30	1.8000	1.8500	1.7600	1.8200	+1.676%	77,115,287	+59.890%
2025-06-27	1.8500	1.8800	1.7500	1.7900	-2.717%	120,960,426	+62.570%
2025-06-26	1.7500	1.8500	1.7500	1.8400	+3.955%	137,067,580	+58.152%
2025-06-25	1.7900	1.8100	1.7200	1.7700	-1.667%	142,030,032	+64.407%
2025-06-24	1.7700	1.8300	1.7400	1.8000	+2.857%	182,157,287	+61.667%
2025-06-23	1.7300	1.7850	1.7100	1.7500	+0.575%	208,602,223	+66.286%
2025-06-20	1.8400	1.8400	1.7100	1.7400	-5.435%	187,690,454	+67.241%
2025-06-18	1.8000	1.8400	1.7800	1.8400	+0.546%	200,178,875	+58.152%
2025-06-17	1.8500	1.8700	1.7700	1.8300	-1.613%	227,897,650	+59.016%
2025-06-16	1.7200	1.9000	1.7200	1.8600	+12.727%	343,662,320	+56.452%
2025-06-13	1.6100	1.6800	1.5700	1.6500	+1.852%	237,344,003	+76.364%
2025-06-12	1.6200	1.6500	1.5900	1.6200	-0.613%	157,228,659	+79.630%
2025-06-11	1.5900	1.6600	1.5800	1.6300	+3.165%	135,595,031	+78.528%
2025-06-10	1.7400	1.7500	1.5600	1.5800	-8.140%	194,588,836	+84.177%
2025-06-09	1.7100	1.8100	1.7000	1.7200	+2.381%	211,977,419	+69.186%
2025-06-06	1.6500	1.6800	1.5900	1.6800	+3.704%	168,221,759	+73.214%
2025-06-05	1.6500	1.6700	1.5900	1.6200	-1.818%	140,568,779	+79.630%
2025-06-04	1.7100	1.7200	1.6000	1.6500	-2.367%	141,714,112	+76.364%
2025-06-03	1.6100	1.7000	1.5600	1.6900	+11.184%	213,430,558	+72.189%
2025-06-02	1.6000	1.6200	1.5100	1.5200	-4.403%	173,286,156	+91.447%
2025-05-30	1.5800	1.5965	1.5400	1.5900	-0.625%	191,221,899	+83.019%
2025-05-29	1.7000	1.7200	1.5500	1.6000	-6.433%	167,970,278	+81.875%
2025-05-28	1.6900	1.7500	1.6800	1.7100	+0.588%	208,177,968	+70.175%
2025-05-27	1.7700	1.7800	1.6500	1.7000	+1.190%	157,474,634	+71.176%
2025-05-23	1.5800	1.6900	1.5601	1.6800	+12.000%	157,024,323	+73.214%
2025-05-22	1.4900	1.5200	1.4700	1.5000	-1.316%	84,106,479	+94.000%
2025-05-21	1.4500	1.5700	1.4500	1.5200	+4.828%	63,635,950	+91.447%
2025-05-20	1.4000	1.4700	1.3900	1.4500	+2.837%	58,951,889	+100.690%
2025-05-19	1.4100	1.4400	1.3900	1.4100	-1.399%	40,762,745	+106.383%
2025-05-16	1.5000	1.5100	1.4100	1.4300	-4.667%	57,929,242	+103.497%
2025-05-15	1.5000	1.5100	1.4600	1.5000	-0.662%	40,779,405	+94.000%
2025-05-14	1.5100	1.5200	1.4700	1.5100	-0.658%	45,443,754	+92.715%
2025-05-13	1.5400	1.5600	1.5100	1.5200	-1.299%	46,676,391	+91.447%
2025-05-12	1.5900	1.6100	1.5300	1.5400	0.000%	51,259,884	+88.961%
2025-05-09	1.5200	1.5600	1.4800	1.5400	+1.316%	41,892,121	+88.961%
2025-05-08	1.5300	1.5700	1.4900	1.5200	+0.662%	51,348,620	+91.447%
2025-05-07	1.5000	1.5400	1.4700	1.5100	+1.342%	58,785,667	+92.715%
2025-05-06	1.4000	1.4900	1.3900	1.4900	+5.674%	78,802,287	+95.302%
2025-05-05	1.4600	1.4600	1.4000	1.4100	-3.425%	59,103,731	+106.383%
2025-05-02	1.4500	1.5000	1.4300	1.4600	+2.098%	64,957,262	+99.315%
2025-05-01	1.4300	1.4600	1.3800	1.4300	+1.418%	78,616,027	+103.497%
2025-04-30	1.4000	1.4300	1.3600	1.4100	-0.704%	57,107,244	+106.383%
2025-04-29	1.4600	1.4800	1.4100	1.4200	-2.740%	62,655,740	+104.930%
2025-04-28	1.4200	1.4800	1.3700	1.4600	+5.036%	61,822,383	+99.315%
2025-04-25	1.4100	1.4189	1.3700	1.3900	-2.113%	37,203,691	+109.353%
2025-04-24	1.3700	1.4300	1.3700	1.4200	+4.412%	41,808,367	+104.930%
2025-04-23	1.3400	1.4100	1.3100	1.3600	+5.426%	56,137,607	+113.971%
2025-04-22	1.3000	1.3100	1.2600	1.2900	+1.575%	39,722,814	+125.581%
2025-04-21	1.3600	1.3700	1.2400	1.2700	-7.971%	58,090,813	+129.134%
2025-04-17	1.3300	1.3900	1.3100	1.3800	+3.759%	48,061,611	+110.870%
2025-04-16	1.2600	1.3600	1.2600	1.3300	+4.724%	96,444,607	+118.797%
2025-04-15	1.3100	1.3400	1.2600	1.2700	-3.053%	71,712,832	+129.134%
2025-04-14	1.3300	1.3500	1.2800	1.3100	0.000%	61,967,775	+122.137%
2025-04-11	1.2600	1.3300	1.2500	1.3100	+5.645%	68,337,354	+122.137%
2025-04-10	1.2600	1.2800	1.2100	1.2400	-4.615%	91,514,348	+134.677%
2025-04-09	1.1400	1.3000	1.1300	1.3000	+13.043%	88,206,695	+123.846%
2025-04-08	1.2500	1.2569	1.1300	1.1500	-2.542%	76,065,674	+153.043%
2025-04-07	1.1000	1.2600	1.0800	1.1800	-0.840%	106,866,962	+146.610%
2025-04-04	1.2100	1.2250	1.1200	1.1900	-4.032%	83,305,335	+144.538%
2025-04-03	1.2500	1.3000	1.2300	1.2400	-4.615%	62,018,217	+134.677%
2025-04-02	1.3000	1.3300	1.2800	1.3000	0.000%	71,746,422	+123.846%
2025-04-01	1.3100	1.3500	1.2700	1.3000	0.000%	79,506,982	+123.846%
2025-03-31	1.3100	1.3300	1.2800	1.3000	-2.256%	59,541,139	+123.846%
2025-03-28	1.3700	1.4000	1.3300	1.3300	-4.317%	70,877,482	+118.797%
2025-03-27	1.4400	1.4500	1.3600	1.3900	-2.797%	64,462,482	+109.353%
2025-03-26	1.4800	1.4800	1.4200	1.4300	-2.721%	63,057,764	+103.497%
2025-03-25	1.5000	1.5101	1.4300	1.4700	-2.649%	69,160,493	+97.959%