Dark

EMX
EMX Royalty Corporation
stock NYSEAMERICAN

Inactive

Nov 12, 2025

4.16USD+2.716%(+0.11)569,706

Pre-market

0.00USD-100.000%(-4.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-12	4.0800	4.1950	3.9900	4.1600	+2.716%	569,706	0.000%
2025-11-11	4.0800	4.1500	3.9500	4.0500	0.000%	407,134	+2.716%
2025-11-10	4.1000	4.1500	3.9800	4.0500	+3.053%	557,760	+2.716%
2025-11-07	3.7600	3.9600	3.7100	3.9300	+3.968%	761,752	+5.852%
2025-11-06	3.9300	3.9850	3.7400	3.7800	-3.571%	768,133	+10.053%
2025-11-05	3.8400	3.9600	3.8400	3.9200	+2.618%	407,712	+6.122%
2025-11-04	3.9500	3.9800	3.8100	3.8200	-5.446%	650,664	+8.901%
2025-11-03	4.0000	4.1000	3.9700	4.0400	-0.247%	421,695	+2.970%
2025-10-31	4.1300	4.1500	4.0150	4.0500	-2.174%	426,323	+2.716%
2025-10-30	4.0400	4.2200	4.0200	4.1400	+2.475%	435,127	+0.483%
2025-10-29	4.2800	4.2900	4.0300	4.0400	-3.118%	713,494	+2.970%
2025-10-28	4.0100	4.2600	3.9500	4.1700	+1.956%	628,158	-0.240%
2025-10-27	4.2800	4.2800	4.0300	4.0900	-6.621%	976,756	+1.711%
2025-10-24	4.3100	4.4400	4.3000	4.3800	+1.624%	526,767	-5.023%
2025-10-23	4.4200	4.4699	4.3000	4.3100	-0.920%	412,484	-3.480%
2025-10-22	4.0800	4.3650	4.0300	4.3500	+2.594%	717,244	-4.368%
2025-10-21	4.3600	4.4700	4.1700	4.2400	-7.826%	932,739	-1.887%
2025-10-20	4.5500	4.6900	4.5000	4.6000	+1.770%	669,502	-9.565%
2025-10-17	4.7100	4.7300	4.2500	4.5200	-6.612%	1,317,127	-7.965%
2025-10-16	5.1700	5.1900	4.7700	4.8400	-5.284%	1,235,977	-14.050%
2025-10-15	4.8900	5.1450	4.8850	5.1100	+6.904%	1,337,817	-18.591%
2025-10-14	4.8100	4.9350	4.7000	4.7800	-3.239%	789,097	-12.971%
2025-10-13	4.9500	5.0300	4.8300	4.9400	+1.646%	1,029,541	-15.789%
2025-10-10	5.0000	5.0799	4.8200	4.8600	-2.800%	778,422	-14.403%
2025-10-09	5.3000	5.3400	4.8900	5.0000	-3.846%	1,091,862	-16.800%
2025-10-08	5.2200	5.2650	5.1300	5.2000	+1.563%	673,004	-20.000%
2025-10-07	5.3800	5.3899	5.1000	5.1200	-3.578%	934,245	-18.750%
2025-10-06	5.0500	5.3750	5.0000	5.3100	+6.841%	1,367,381	-21.657%
2025-10-03	5.0700	5.1544	4.8707	4.9700	-1.389%	1,580,481	-16.298%
2025-10-02	5.1600	5.2800	4.8200	5.0400	-2.515%	1,315,729	-17.460%
2025-10-01	5.1500	5.2750	5.1250	5.1700	+0.388%	1,010,904	-19.536%
2025-09-30	5.0700	5.1800	5.0000	5.1500	+2.183%	1,437,824	-19.223%
2025-09-29	4.9300	5.1200	4.9100	5.0400	+5.219%	2,210,171	-17.460%
2025-09-26	4.6300	4.8300	4.5900	4.7900	+4.357%	1,466,393	-13.152%
2025-09-25	4.3800	4.5900	4.3600	4.5900	+4.556%	765,123	-9.368%
2025-09-24	4.5300	4.5465	4.3500	4.3900	-2.661%	909,614	-5.239%
2025-09-23	4.4800	4.5900	4.4300	4.5100	+2.500%	1,188,374	-7.761%
2025-09-22	4.3500	4.4300	4.2613	4.4000	+2.326%	1,175,498	-5.455%
2025-09-19	4.2200	4.3300	4.2200	4.3000	+1.415%	647,062	-3.256%
2025-09-18	4.0900	4.2400	4.0500	4.2400	+3.415%	656,512	-1.887%
2025-09-17	4.0100	4.1500	4.0100	4.1000	+1.990%	620,604	+1.463%
2025-09-16	4.1600	4.2150	4.0200	4.0200	-4.286%	820,651	+3.483%
2025-09-15	4.1900	4.2500	4.1500	4.2000	+0.239%	668,728	-0.952%
2025-09-12	4.2500	4.2500	4.0900	4.1900	0.000%	938,293	-0.716%
2025-09-11	4.0600	4.2100	4.0200	4.1900	+3.202%	801,441	-0.716%
2025-09-10	4.1300	4.1900	4.0100	4.0600	-1.217%	1,025,421	+2.463%
2025-09-09	4.3100	4.4400	4.0200	4.1100	-4.196%	2,226,920	+1.217%
2025-09-08	4.1200	4.3700	4.0700	4.2900	+5.405%	2,401,761	-3.030%
2025-09-05	3.9100	4.1199	3.8200	4.0700	+6.545%	2,859,541	+2.211%
2025-09-04	3.8900	3.8900	3.7600	3.8200	-2.051%	1,038,517	+8.901%
2025-09-03	3.9100	3.9450	3.8500	3.9000	+1.036%	1,005,339	+6.667%
2025-09-02	3.7000	3.8750	3.6500	3.8600	+5.753%	1,399,271	+7.772%
2025-08-29	3.5800	3.6600	3.5800	3.6500	+2.528%	780,373	+13.973%
2025-08-28	3.4800	3.5800	3.4200	3.5600	+2.594%	491,474	+16.854%
2025-08-27	3.3800	3.4700	3.3800	3.4700	+2.663%	441,696	+19.885%
2025-08-26	3.3200	3.4300	3.3040	3.3800	+1.502%	525,221	+23.077%
2025-08-25	3.3300	3.3800	3.3000	3.3300	0.000%	486,786	+24.925%
2025-08-22	3.1300	3.3300	3.0703	3.3300	+7.074%	701,246	+24.925%
2025-08-21	3.1600	3.1600	3.0400	3.1100	-1.582%	682,224	+33.762%
2025-08-20	3.1700	3.2450	3.1600	3.1600	-0.315%	529,821	+31.646%
2025-08-19	3.3500	3.3700	3.1700	3.1700	-5.090%	386,479	+31.230%
2025-08-18	3.3400	3.3400	3.2700	3.3400	+0.602%	226,523	+24.551%
2025-08-15	3.3300	3.3400	3.3000	3.3200	-0.599%	247,667	+25.301%
2025-08-14	3.3100	3.3400	3.2700	3.3400	+0.906%	419,776	+24.551%
2025-08-13	3.1900	3.3900	3.1800	3.3100	+5.414%	830,398	+25.680%
2025-08-12	3.0900	3.1500	3.0500	3.1400	+2.280%	187,448	+32.484%
2025-08-11	3.0600	3.1350	3.0354	3.0700	-0.325%	358,525	+35.505%
2025-08-08	3.0300	3.1499	3.0100	3.0800	+1.987%	571,370	+35.065%
2025-08-07	3.0800	3.1100	3.0200	3.0200	-0.984%	291,758	+37.748%
2025-08-06	3.0700	3.1030	3.0500	3.0500	-0.974%	228,239	+36.393%
2025-08-05	3.0000	3.1100	2.9500	3.0800	+2.667%	356,029	+35.065%
2025-08-04	2.9500	3.0400	2.9200	3.0000	+2.740%	219,630	+38.667%
2025-08-01	2.9900	2.9900	2.9019	2.9200	-1.017%	252,979	+42.466%
2025-07-31	2.9100	2.9850	2.9032	2.9500	+1.375%	296,363	+41.017%
2025-07-30	3.0700	3.0800	2.8945	2.9100	-6.129%	448,131	+42.955%
2025-07-29	3.0600	3.1200	3.0100	3.1000	+1.639%	345,194	+34.194%
2025-07-28	3.1700	3.1846	3.0100	3.0500	-2.556%	420,374	+36.393%
2025-07-25	3.0900	3.1600	3.0700	3.1300	+0.968%	513,427	+32.907%
2025-07-24	3.0800	3.1100	3.0117	3.1000	-0.322%	324,544	+34.194%
2025-07-23	3.0700	3.1100	3.0348	3.1100	+0.974%	500,179	+33.762%
2025-07-22	3.0000	3.0800	2.9700	3.0800	+4.054%	336,587	+35.065%
2025-07-21	2.9700	3.0600	2.9600	2.9600	+1.024%	616,766	+40.541%
2025-07-18	2.8900	2.9600	2.8694	2.9300	+2.807%	588,562	+41.980%
2025-07-17	2.8600	2.8795	2.8300	2.8500	-2.062%	231,463	+45.965%
2025-07-16	2.8300	2.9300	2.8100	2.9100	+3.559%	555,653	+42.955%
2025-07-15	2.8000	2.8400	2.7700	2.8100	-0.355%	258,047	+48.043%
2025-07-14	2.8500	2.8599	2.7800	2.8200	0.000%	480,775	+47.518%
2025-07-11	2.8000	2.8200	2.7600	2.8200	+2.545%	586,069	+47.518%
2025-07-10	2.7000	2.7700	2.6900	2.7500	+2.230%	320,538	+51.273%
2025-07-09	2.7300	2.7500	2.6600	2.6900	0.000%	313,536	+54.647%
2025-07-08	2.8400	2.8600	2.6700	2.6900	-4.610%	666,388	+54.647%
2025-07-07	2.8600	2.9000	2.7003	2.8200	+2.545%	829,221	+47.518%
2025-07-03	2.6400	2.7500	2.6350	2.7500	+3.774%	355,129	+51.273%
2025-07-02	2.5300	2.6800	2.5200	2.6500	+5.578%	470,675	+56.981%
2025-07-01	2.5200	2.5433	2.5100	2.5100	-0.397%	231,089	+65.737%
2025-06-30	2.5000	2.5200	2.4800	2.5200	+0.800%	173,727	+65.079%
2025-06-27	2.5300	2.5300	2.4800	2.5000	-2.344%	368,051	+66.400%
2025-06-26	2.5000	2.5700	2.5000	2.5600	+1.992%	286,387	+62.500%
2025-06-25	2.4600	2.5100	2.4408	2.5100	+2.449%	271,417	+65.737%
2025-06-24	2.4200	2.4700	2.3900	2.4500	-0.407%	431,104	+69.796%
2025-06-23	2.4100	2.4900	2.3900	2.4600	+2.075%	554,919	+69.106%
2025-06-20	2.4400	2.4400	2.3900	2.4100	-1.230%	368,847	+72.614%
2025-06-18	2.4700	2.4700	2.4300	2.4400	-0.408%	192,183	+70.492%
2025-06-17	2.4800	2.4900	2.4200	2.4500	-1.210%	347,543	+69.796%
2025-06-16	2.4500	2.4884	2.4450	2.4800	+0.405%	476,991	+67.742%
2025-06-13	2.4600	2.5000	2.4300	2.4700	+0.816%	217,989	+68.421%
2025-06-12	2.4200	2.4800	2.4100	2.4500	+1.660%	413,534	+69.796%
2025-06-11	2.4000	2.4250	2.3700	2.4100	+0.837%	371,723	+72.614%
2025-06-10	2.4500	2.4500	2.3600	2.3900	-1.240%	226,343	+74.059%
2025-06-09	2.4000	2.4500	2.3594	2.4200	+0.833%	417,927	+71.901%
2025-06-06	2.4300	2.4300	2.3400	2.4000	-0.826%	427,777	+73.333%
2025-06-05	2.4000	2.4400	2.3900	2.4200	+0.833%	621,358	+71.901%
2025-06-04	2.4300	2.4340	2.3900	2.4000	-1.639%	237,996	+73.333%
2025-06-03	2.4300	2.4600	2.3700	2.4400	+0.826%	363,736	+70.492%
2025-06-02	2.3800	2.4900	2.3800	2.4200	+3.419%	829,309	+71.901%
2025-05-30	2.3500	2.3600	2.3250	2.3400	-1.266%	144,034	+77.778%
2025-05-29	2.4400	2.4400	2.3600	2.3700	-1.660%	204,463	+75.527%
2025-05-28	2.3500	2.4500	2.3400	2.4100	+1.688%	569,828	+72.614%
2025-05-27	2.2800	2.3750	2.2600	2.3700	+3.947%	678,817	+75.527%
2025-05-23	2.2200	2.2900	2.2100	2.2800	+2.703%	709,981	+82.456%
2025-05-22	2.2300	2.2400	2.1700	2.2200	0.000%	515,270	+87.387%
2025-05-21	2.2400	2.2700	2.2200	2.2200	-0.448%	644,385	+87.387%
2025-05-20	2.1500	2.2400	2.1200	2.2300	+3.241%	542,666	+86.547%
2025-05-19	2.1400	2.1600	2.0900	2.1600	+1.408%	364,678	+92.593%
2025-05-16	2.0700	2.1300	2.0500	2.1300	+3.398%	450,678	+95.305%
2025-05-15	2.0300	2.0800	2.0100	2.0600	+1.478%	537,865	+101.942%
2025-05-14	2.0400	2.0600	2.0000	2.0300	-0.976%	421,822	+104.926%
2025-05-13	2.1400	2.1400	2.0450	2.0500	-1.442%	384,689	+102.927%
2025-05-12	2.1400	2.1410	2.0500	2.0800	-3.704%	408,807	+100.000%
2025-05-09	2.1400	2.2000	2.1250	2.1600	+1.408%	374,151	+92.593%
2025-05-08	2.1700	2.1810	2.1200	2.1300	-1.843%	311,089	+95.305%
2025-05-07	2.2000	2.2300	2.1650	2.1700	-3.125%	218,973	+91.705%
2025-05-06	2.1600	2.2450	2.1520	2.2400	+5.164%	404,958	+85.714%
2025-05-05	2.1500	2.1600	2.1000	2.1300	0.000%	357,095	+95.305%
2025-05-02	2.2400	2.2400	2.1300	2.1300	-4.054%	388,537	+95.305%
2025-05-01	2.2500	2.2800	2.2000	2.2200	-3.896%	334,123	+87.387%
2025-04-30	2.2400	2.3100	2.2300	2.3100	+1.762%	427,647	+80.087%
2025-04-29	2.2800	2.3050	2.2700	2.2700	-1.304%	197,257	+83.260%
2025-04-28	2.2400	2.3000	2.2300	2.3000	+3.139%	346,955	+80.870%
2025-04-25	2.2600	2.3100	2.2300	2.2300	-3.043%	445,869	+86.547%
2025-04-24	2.2000	2.3000	2.2000	2.3000	+4.072%	506,474	+80.870%
2025-04-23	2.1700	2.2400	2.1700	2.2100	+1.376%	393,115	+88.235%
2025-04-22	2.1800	2.2350	2.1600	2.1800	+0.461%	652,605	+90.826%
2025-04-21	2.2100	2.2180	2.1500	2.1700	+0.463%	550,793	+91.705%
2025-04-17	2.2000	2.2000	2.1300	2.1600	-1.370%	440,566	+92.593%
2025-04-16	2.1500	2.2000	2.1450	2.1900	+2.336%	780,226	+89.954%
2025-04-15	2.1400	2.1600	2.1100	2.1400	-1.382%	261,856	+94.393%
2025-04-14	2.1400	2.1800	2.1200	2.1700	+1.402%	580,422	+91.705%
2025-04-11	2.0600	2.1500	2.0600	2.1400	+5.941%	831,218	+94.393%
2025-04-10	1.8900	2.0293	1.8500	2.0200	+8.021%	821,960	+105.941%
2025-04-09	1.8300	1.9300	1.8100	1.8700	+2.747%	615,341	+122.460%
2025-04-08	1.8300	1.8700	1.8000	1.8200	+2.247%	414,654	+128.571%
2025-04-07	1.7900	1.9050	1.7800	1.7800	-4.301%	679,630	+133.708%
2025-04-04	1.9500	1.9760	1.8400	1.8600	-6.061%	736,428	+123.656%
2025-04-03	1.9300	2.0300	1.9300	1.9800	-1.000%	454,344	+110.101%
2025-04-02	2.0100	2.0300	2.0000	2.0000	-2.439%	234,389	+108.000%
2025-04-01	2.0500	2.0550	2.0200	2.0500	+0.490%	373,245	+102.927%
2025-03-31	2.0500	2.0800	2.0000	2.0400	-0.488%	805,722	+103.922%
2025-03-28	2.1300	2.1500	2.0300	2.0500	-2.844%	865,961	+102.927%
2025-03-27	2.0900	2.1260	2.0600	2.1100	+1.932%	496,296	+97.156%
2025-03-26	1.9900	2.1500	1.9800	2.0700	+4.545%	1,104,880	+100.966%
2025-03-25	1.9400	1.9800	1.9200	1.9800	+2.591%	423,295	+110.101%
2025-03-24	1.9400	1.9600	1.8800	1.9300	+0.521%	392,326	+115.544%
2025-03-21	1.9600	1.9600	1.8950	1.9200	-2.041%	303,570	+116.667%
2025-03-20	1.8900	1.9600	1.8900	1.9600	+3.704%	632,147	+112.245%
2025-03-19	1.9000	1.9250	1.8700	1.8900	-1.047%	523,557	+120.106%
2025-03-18	1.9200	1.9700	1.8600	1.9100	+0.526%	402,382	+117.801%
2025-03-17	1.8500	1.9000	1.8400	1.9000	+2.703%	414,237	+118.947%
2025-03-14	1.8800	1.8800	1.8300	1.8500	0.000%	247,669	+124.865%
2025-03-13	1.8000	1.9000	1.7900	1.8500	+3.352%	732,559	+124.865%
2025-03-12	1.7600	1.8000	1.7600	1.7900	+2.286%	208,267	+132.402%
2025-03-11	1.7400	1.7789	1.7400	1.7500	+1.156%	214,849	+137.714%
2025-03-10	1.7600	1.7600	1.7100	1.7300	-2.260%	267,645	+140.462%
2025-03-07	1.7800	1.8000	1.7400	1.7700	+0.568%	167,096	+135.028%
2025-03-06	1.7600	1.8150	1.7550	1.7600	-1.124%	263,003	+136.364%
2025-03-05	1.7400	1.8000	1.7400	1.7800	+1.136%	261,151	+133.708%
2025-03-04	1.7400	1.7700	1.7100	1.7600	+0.571%	499,645	+136.364%
2025-03-03	1.7900	1.8500	1.7500	1.7500	-2.235%	403,580	+137.714%
2025-02-28	1.7400	1.8000	1.7300	1.7900	+2.286%	648,770	+132.402%
2025-02-27	1.7800	1.7806	1.7400	1.7500	-2.778%	747,592	+137.714%
2025-02-26	1.7900	1.8400	1.7900	1.8000	0.000%	174,863	+131.111%
2025-02-25	1.7900	1.8100	1.7450	1.8000	0.000%	423,203	+131.111%
2025-02-24	1.8000	1.8600	1.7550	1.8000	-0.552%	305,877	+131.111%
2025-02-21	1.8500	1.8500	1.7900	1.8100	-1.630%	259,041	+129.834%
2025-02-20	1.8300	1.8500	1.8000	1.8400	0.000%	137,534	+126.087%
2025-02-19	1.8500	1.8500	1.8000	1.8400	0.000%	198,340	+126.087%
2025-02-18	1.8200	1.8600	1.8000	1.8400	+0.546%	307,961	+126.087%
2025-02-14	1.8600	1.8700	1.8000	1.8300	-2.139%	242,382	+127.322%
2025-02-13	1.8900	1.8900	1.8500	1.8700	-0.532%	198,803	+122.460%
2025-02-12	1.8400	1.8850	1.8350	1.8800	+1.897%	493,508	+121.277%
2025-02-11	1.8900	1.8900	1.8400	1.8450	-2.381%	248,203	+125.474%
2025-02-10	1.8800	1.9000	1.8600	1.8900	+1.340%	271,736	+120.106%
2025-02-07	1.8500	1.9100	1.8500	1.8650	+1.359%	560,367	+123.056%
2025-02-06	1.8400	1.8600	1.8100	1.8400	-0.541%	307,473	+126.087%
2025-02-05	1.8200	1.8600	1.8100	1.8500	+1.648%	497,567	+124.865%
2025-02-04	1.7900	1.8300	1.7600	1.8200	+2.247%	224,607	+128.571%
2025-02-03	1.7500	1.7850	1.7200	1.7800	+1.136%	362,489	+133.708%
2025-01-31	1.7700	1.7900	1.7300	1.7600	0.000%	350,399	+136.364%
2025-01-30	1.6900	1.7600	1.6900	1.7600	+5.389%	387,620	+136.364%
2025-01-29	1.7000	1.7200	1.6700	1.6700	-1.765%	259,944	+149.102%
2025-01-28	1.7000	1.7250	1.6800	1.7000	+0.592%	278,879	+144.706%
2025-01-27	1.6700	1.6950	1.6500	1.6900	0.000%	571,566	+146.154%
2025-01-24	1.7100	1.7200	1.6900	1.6900	-1.170%	313,016	+146.154%
2025-01-23	1.7000	1.7300	1.6900	1.7100	-0.581%	327,440	+143.275%
2025-01-22	1.7200	1.7400	1.6800	1.7200	0.000%	350,932	+141.860%
2025-01-21	1.7100	1.7400	1.6800	1.7200	+1.176%	592,176	+141.860%
2025-01-17	1.7000	1.7000	1.6800	1.7000	+0.592%	294,059	+144.706%
2025-01-16	1.7100	1.7200	1.6750	1.6900	-1.744%	367,229	+146.154%
2025-01-15	1.7400	1.7400	1.6900	1.7200	0.000%	201,816	+141.860%
2025-01-14	1.7100	1.7200	1.7000	1.7200	+1.775%	174,218	+141.860%
2025-01-13	1.7400	1.7400	1.6900	1.6900	-3.429%	242,891	+146.154%
2025-01-10	1.7100	1.8125	1.7100	1.7500	+4.167%	592,028	+137.714%
2025-01-08	1.7100	1.7100	1.6700	1.6800	-1.754%	283,770	+147.619%
2025-01-07	1.7500	1.7500	1.6700	1.7100	-1.156%	622,872	+143.275%
2025-01-06	1.7300	1.7500	1.7050	1.7300	-0.575%	188,082	+140.462%
2025-01-03	1.7400	1.7400	1.7200	1.7400	0.000%	176,244	+139.080%
2025-01-02	1.7400	1.7500	1.7200	1.7400	+0.578%	203,373	+139.080%
2024-12-31	1.7400	1.7450	1.7100	1.7300	-0.575%	271,438	+140.462%
2024-12-30	1.7500	1.7599	1.7200	1.7400	0.000%	347,005	+139.080%
2024-12-27	1.7400	1.7600	1.7101	1.7400	-1.695%	160,340	+139.080%
2024-12-26	1.7200	1.7700	1.7100	1.7700	+3.207%	293,689	+135.028%
2024-12-24	1.7000	1.7200	1.7000	1.7150	+1.479%	151,198	+142.566%
2024-12-23	1.6700	1.7100	1.6700	1.6900	+1.198%	293,106	+146.154%
2024-12-20	1.6600	1.7200	1.6600	1.6700	0.000%	238,475	+149.102%
2024-12-19	1.6700	1.6900	1.6500	1.6700	+1.212%	232,659	+149.102%
2024-12-18	1.7300	1.7300	1.6500	1.6500	-4.624%	415,593	+152.121%
2024-12-17	1.7300	1.7300	1.7000	1.7300	0.000%	353,150	+140.462%
2024-12-16	1.7400	1.7500	1.7200	1.7300	-1.143%	349,562	+140.462%
2024-12-13	1.7400	1.7600	1.7101	1.7500	0.000%	139,979	+137.714%
2024-12-12	1.7600	1.7650	1.7200	1.7500	-1.130%	275,835	+137.714%
2024-12-11	1.7700	1.8100	1.7450	1.7700	0.000%	437,538	+135.028%
2024-12-10	1.7800	1.8000	1.7501	1.7700	0.000%	187,560	+135.028%
2024-12-09	1.7500	1.8400	1.7450	1.7700	+2.907%	523,985	+135.028%
2024-12-06	1.7000	1.7500	1.6800	1.7200	+2.381%	388,524	+141.860%
2024-12-05	1.7100	1.7300	1.6800	1.6800	-2.326%	216,608	+147.619%
2024-12-04	1.7300	1.7400	1.7100	1.7200	-0.290%	265,821	+141.860%
2024-12-03	1.7300	1.7400	1.7200	1.7250	-0.862%	245,954	+141.159%
2024-12-02	1.7400	1.7500	1.7200	1.7400	0.000%	168,291	+139.080%
2024-11-29	1.7400	1.7600	1.7400	1.7400	0.000%	76,237	+139.080%
2024-11-27	1.7500	1.7600	1.7300	1.7400	0.000%	97,381	+139.080%
2024-11-26	1.7400	1.7400	1.7200	1.7400	-0.571%	163,073	+139.080%
2024-11-25	1.7300	1.7600	1.7200	1.7500	0.000%	380,831	+137.714%
2024-11-22	1.7600	1.7899	1.7500	1.7500	+0.575%	140,606	+137.714%
2024-11-21	1.7500	1.7600	1.7300	1.7400	+0.578%	223,814	+139.080%
2024-11-20	1.7300	1.7500	1.7300	1.7300	-1.143%	101,902	+140.462%
2024-11-19	1.7700	1.7700	1.7500	1.7500	-1.130%	218,916	+137.714%
2024-11-18	1.8000	1.8200	1.7600	1.7700	+2.312%	467,291	+135.028%
2024-11-15	1.7500	1.7800	1.7300	1.7300	-1.705%	338,522	+140.462%
2024-11-14	1.7000	1.7600	1.6900	1.7600	+3.529%	151,677	+136.364%
2024-11-13	1.7700	1.7700	1.6900	1.7000	-2.857%	370,559	+144.706%
2024-11-12	1.7200	1.7500	1.7100	1.7500	+0.575%	313,357	+137.714%
2024-11-11	1.7700	1.7750	1.7100	1.7400	-3.333%	684,951	+139.080%
2024-11-08	1.8200	1.8500	1.7800	1.8000	-1.639%	402,540	+131.111%
2024-11-07	1.8300	1.8386	1.8100	1.8300	+1.667%	305,016	+127.322%
2024-11-06	1.8300	1.8500	1.7650	1.8000	-2.703%	600,321	+131.111%
2024-11-05	1.8200	1.8500	1.8100	1.8500	+3.352%	192,421	+124.865%
2024-11-04	1.8500	1.8600	1.7900	1.7900	-2.717%	215,052	+132.402%
2024-11-01	1.8300	1.8800	1.8300	1.8400	+0.546%	322,679	+126.087%
2024-10-31	1.8500	1.8500	1.7900	1.8300	-1.613%	251,613	+127.322%
2024-10-30	1.8700	1.8999	1.8500	1.8600	-1.064%	283,866	+123.656%
2024-10-29	1.9200	1.9250	1.8800	1.8800	-2.083%	208,893	+121.277%
2024-10-28	1.9300	1.9399	1.9000	1.9200	0.000%	107,214	+116.667%
2024-10-25	1.9600	1.9600	1.9000	1.9200	-2.041%	258,026	+116.667%
2024-10-24	1.9600	1.9800	1.9151	1.9600	+0.513%	224,896	+112.245%
2024-10-23	2.0100	2.0100	1.9200	1.9500	-2.985%	250,254	+113.333%
2024-10-22	2.0000	2.0400	1.9700	2.0100	+1.005%	306,055	+106.965%
2024-10-21	1.9500	2.0000	1.9300	1.9900	+3.109%	382,256	+109.045%
2024-10-18	1.8700	1.9500	1.8600	1.9300	+3.209%	384,085	+115.544%
2024-10-17	1.8600	1.8800	1.8600	1.8700	+0.538%	147,057	+122.460%
2024-10-16	1.8900	1.9000	1.8600	1.8600	-1.064%	220,081	+123.656%
2024-10-15	1.8900	1.9000	1.8650	1.8800	-1.571%	136,641	+121.277%
2024-10-14	1.8700	1.9200	1.8600	1.9100	+2.139%	195,064	+117.801%
2024-10-11	1.8700	1.9200	1.8600	1.8700	-0.532%	371,346	+122.460%
2024-10-10	1.7900	1.8800	1.7700	1.8800	+6.215%	349,196	+121.277%
2024-10-09	1.7400	1.7700	1.7100	1.7700	0.000%	209,312	+135.028%
2024-10-08	1.7900	1.7900	1.7200	1.7700	-1.667%	109,154	+135.028%
2024-10-07	1.7700	1.8100	1.7700	1.8000	+1.695%	264,034	+131.111%
2024-10-04	1.7700	1.8100	1.7400	1.7700	0.000%	336,921	+135.028%
2024-10-03	1.7800	1.7928	1.7400	1.7700	-1.667%	342,307	+135.028%
2024-10-02	1.7600	1.8400	1.7565	1.8000	0.000%	222,555	+131.111%
2024-10-01	1.7900	1.8299	1.7700	1.8000	+1.124%	122,851	+131.111%
2024-09-30	1.8000	1.8000	1.7500	1.7800	-1.111%	220,020	+133.708%
2024-09-27	1.8800	1.8950	1.8000	1.8000	-4.255%	433,376	+131.111%
2024-09-26	1.8900	1.9100	1.8600	1.8800	+0.535%	414,996	+121.277%
2024-09-25	1.8700	1.8900	1.8400	1.8700	-0.532%	122,796	+122.460%
2024-09-24	1.8400	1.8900	1.8300	1.8800	+4.444%	643,199	+121.277%
2024-09-23	1.8200	1.8600	1.8000	1.8000	-1.099%	167,588	+131.111%
2024-09-20	1.8600	1.8900	1.8200	1.8200	-1.622%	352,222	+128.571%
2024-09-19	1.8500	1.8600	1.8200	1.8500	+3.352%	135,838	+124.865%
2024-09-18	1.7800	1.8700	1.7701	1.7900	-0.556%	289,492	+132.402%
2024-09-17	1.7900	1.8096	1.7800	1.8000	+0.559%	90,570	+131.111%
2024-09-16	1.8100	1.8300	1.7800	1.7900	-1.105%	127,161	+132.402%
2024-09-13	1.7400	1.8800	1.7339	1.8100	+4.624%	598,112	+129.834%
2024-09-12	1.6500	1.7400	1.6400	1.7300	+5.488%	324,120	+140.462%
2024-09-11	1.6200	1.6700	1.6000	1.6400	+1.235%	229,579	+153.659%
2024-09-10	1.6200	1.6200	1.6000	1.6200	0.000%	100,223	+156.790%
2024-09-09	1.6000	1.6300	1.6000	1.6200	+0.621%	106,420	+156.790%
2024-09-06	1.6000	1.6200	1.5900	1.6100	0.000%	263,384	+158.385%
2024-09-05	1.6500	1.6500	1.6100	1.6100	-0.617%	132,436	+158.385%
2024-09-04	1.6200	1.6400	1.6100	1.6200	+1.250%	115,415	+156.790%
2024-09-03	1.6600	1.6600	1.6000	1.6000	-5.325%	521,276	+160.000%
2024-08-30	1.7000	1.7200	1.6800	1.6900	-0.118%	114,471	+146.154%
2024-08-29	1.7000	1.7400	1.6900	1.6920	-1.053%	181,117	+145.863%
2024-08-28	1.7300	1.7800	1.6700	1.7100	-2.286%	517,565	+143.275%
2024-08-27	1.7600	1.7600	1.7150	1.7500	-0.568%	499,489	+137.714%
2024-08-26	1.7800	1.7806	1.7500	1.7600	0.000%	303,424	+136.364%
2024-08-23	1.7800	1.7900	1.7500	1.7600	-0.565%	208,819	+136.364%
2024-08-22	1.7800	1.7900	1.7600	1.7700	-1.117%	134,509	+135.028%
2024-08-21	1.7800	1.8000	1.7800	1.7900	+0.562%	149,831	+132.402%
2024-08-20	1.8000	1.8199	1.7700	1.7800	-1.657%	250,490	+133.708%
2024-08-19	1.6800	1.8450	1.6800	1.8100	+7.738%	654,080	+129.834%
2024-08-16	1.7000	1.7150	1.6800	1.6800	-0.592%	145,159	+147.619%
2024-08-15	1.6700	1.7000	1.6600	1.6900	+1.807%	126,334	+146.154%
2024-08-14	1.6500	1.6600	1.6400	1.6600	+1.220%	205,401	+150.602%
2024-08-13	1.7000	1.7150	1.6300	1.6400	-5.202%	540,833	+153.659%
2024-08-12	1.7200	1.7300	1.6900	1.7300	+1.765%	361,660	+140.462%
2024-08-09	1.7100	1.7100	1.6900	1.7000	+0.592%	240,800	+144.706%
2024-08-08	1.6500	1.7200	1.6100	1.6900	+3.049%	296,320	+146.154%
2024-08-07	1.7100	1.7300	1.6400	1.6400	-3.812%	215,785	+153.659%
2024-08-06	1.7000	1.7399	1.7000	1.7050	+0.294%	135,096	+143.988%
2024-08-05	1.7000	1.7100	1.5850	1.7000	-2.857%	436,883	+144.706%
2024-08-02	1.7900	1.8100	1.7500	1.7500	-2.507%	529,578	+137.714%
2024-08-01	1.8200	1.8400	1.7700	1.7950	-2.710%	304,609	+131.755%
2024-07-31	1.7900	1.8750	1.7900	1.8450	+3.652%	126,787	+125.474%
2024-07-30	1.8200	1.8200	1.7700	1.7800	-1.657%	195,183	+133.708%
2024-07-29	1.8000	1.8100	1.7800	1.8100	+1.117%	230,316	+129.834%
2024-07-26	1.8100	1.8400	1.7800	1.7900	-1.648%	213,201	+132.402%
2024-07-25	1.8000	1.8350	1.7750	1.8200	-0.546%	322,050	+128.571%
2024-07-24	1.8500	1.8800	1.8100	1.8300	-0.272%	212,152	+127.322%
2024-07-23	1.8400	1.8700	1.8250	1.8350	-0.811%	133,097	+126.703%
2024-07-22	1.8800	1.8803	1.8150	1.8500	-1.596%	345,360	+124.865%
2024-07-19	1.8600	1.8900	1.8600	1.8800	-0.529%	113,563	+121.277%
2024-07-18	1.9400	1.9400	1.8800	1.8900	-2.577%	193,930	+120.106%
2024-07-17	1.9700	1.9900	1.9400	1.9400	-2.020%	189,420	+114.433%
2024-07-16	1.9600	1.9800	1.9450	1.9800	+1.538%	163,070	+110.101%
2024-07-15	1.9400	1.9900	1.9200	1.9500	+1.042%	251,695	+113.333%
2024-07-12	1.9500	1.9700	1.9200	1.9299	-2.036%	191,209	+115.555%
2024-07-11	1.8800	1.9900	1.8800	1.9700	+5.914%	676,432	+111.168%
2024-07-10	1.8600	1.9000	1.8600	1.8600	0.000%	201,261	+123.656%
2024-07-09	1.8900	1.8900	1.8600	1.8600	-1.064%	137,154	+123.656%
2024-07-08	1.9000	1.9000	1.8500	1.8800	-1.053%	138,639	+121.277%
2024-07-05	1.8800	1.9100	1.8600	1.9000	+1.604%	300,484	+118.947%
2024-07-03	1.8400	1.8800	1.8300	1.8700	+2.186%	200,593	+122.460%
2024-07-02	1.7800	1.8350	1.7800	1.8300	+3.390%	135,843	+127.322%
2024-07-01	1.8000	1.8200	1.7700	1.7700	-1.667%	112,481	+135.028%
2024-06-28	1.8000	1.8200	1.7950	1.8000	-0.552%	144,262	+131.111%
2024-06-27	1.7900	1.8100	1.7850	1.8100	+1.401%	195,724	+129.834%
2024-06-26	1.7800	1.8000	1.7600	1.7850	-0.833%	215,429	+133.053%
2024-06-25	1.8000	1.8100	1.7700	1.8000	0.000%	317,758	+131.111%
2024-06-24	1.8500	1.8500	1.8000	1.8000	-2.174%	161,087	+131.111%
2024-06-21	1.8800	1.8800	1.8400	1.8400	-2.646%	283,816	+126.087%
2024-06-20	1.8400	1.8900	1.8100	1.8900	+4.420%	495,985	+120.106%
2024-06-18	1.7900	1.8100	1.7900	1.8100	-0.549%	177,449	+129.834%
2024-06-17	1.8000	1.8200	1.7800	1.8200	+0.552%	350,477	+128.571%
2024-06-14	1.8300	1.8300	1.7900	1.8100	-0.549%	250,650	+129.834%
2024-06-13	1.8700	1.8800	1.8000	1.8200	-2.674%	341,021	+128.571%
2024-06-12	1.8400	1.9000	1.8400	1.8700	+3.315%	489,386	+122.460%
2024-06-11	1.8100	1.8300	1.8000	1.8100	-0.549%	185,515	+129.834%
2024-06-10	1.8400	1.8400	1.8100	1.8200	-1.087%	260,731	+128.571%
2024-06-07	1.8600	1.8700	1.8300	1.8400	-2.646%	197,647	+126.087%
2024-06-06	1.8800	1.9100	1.8700	1.8900	0.000%	324,462	+120.106%
2024-06-05	1.8600	1.9050	1.8500	1.8900	+1.070%	145,874	+120.106%
2024-06-04	1.9200	1.9200	1.8300	1.8700	-2.604%	382,418	+122.460%
2024-06-03	1.9500	1.9700	1.9100	1.9200	-1.031%	218,267	+116.667%
2024-05-31	2.0000	2.0099	1.9300	1.9400	-3.000%	402,710	+114.433%
2024-05-30	2.0000	2.0200	1.9720	2.0000	+0.503%	233,270	+108.000%
2024-05-29	2.0300	2.0400	1.9600	1.9900	-1.970%	379,961	+109.045%
2024-05-28	2.0400	2.0700	2.0250	2.0300	+0.495%	534,709	+104.926%
2024-05-24	2.0300	2.0500	2.0100	2.0200	+1.000%	252,222	+105.941%
2024-05-23	2.0200	2.0600	1.9900	2.0000	-1.478%	234,632	+108.000%