Dark

GTE
Gran Tierra Energy Inc.
stock NYSEAMERICAN

At Close

Aug 25, 2026 3:59:56 PM EDT

9.67USD-2.814%(-0.28)336,599

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 8:40:30 AM EDT

9.94USD-0.101%(-0.01)100

After-hours

Aug 25, 2026 4:10:30 PM EDT

9.62USD-0.517%(-0.05)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	9.9100	9.9800	9.6100	9.6700	-2.814%	336,599	0.000%
2026-08-24	9.8300	9.9900	9.7100	9.9500	+0.404%	589,088	-2.814%
2026-08-21	9.8500	9.9800	9.4800	9.9100	+1.537%	562,749	-2.422%
2026-08-20	10.0000	10.2300	9.6400	9.7600	-0.510%	775,823	-0.922%
2026-08-19	9.4800	9.9700	9.4600	9.8100	+3.263%	1,231,573	-1.427%
2026-08-18	9.4200	9.5850	9.3100	9.5000	+1.279%	553,330	+1.789%
2026-08-17	9.2000	9.4900	9.1000	9.3800	+2.067%	480,235	+3.092%
2026-08-14	9.4300	9.6000	9.1900	9.1900	-3.263%	803,869	+5.223%
2026-08-13	9.2200	9.6200	9.0200	9.5000	+1.604%	1,016,275	+1.789%
2026-08-12	9.2100	9.7300	9.1800	9.3500	-1.889%	727,046	+3.422%
2026-08-11	9.0000	9.7120	8.9800	9.5300	+6.480%	1,330,895	+1.469%
2026-08-10	8.8800	9.3800	8.4900	8.9500	-0.112%	1,759,952	+8.045%
2026-08-07	9.1900	9.3102	8.8000	8.9600	-5.385%	1,091,500	+7.924%
2026-08-06	9.4200	10.1200	8.9200	9.4700	+0.318%	3,899,830	+2.112%
2026-08-05	10.3300	11.5239	9.0100	9.4400	+38.214%	20,370,820	+2.436%
2026-08-04	6.8700	6.9705	6.7210	6.8300	-2.009%	258,264	+41.581%
2026-08-03	7.1600	7.3750	6.7300	6.9700	-6.943%	461,456	+38.737%
2026-07-31	6.7900	7.5050	6.6300	7.4900	+11.958%	610,992	+29.105%
2026-07-30	6.5000	6.7300	6.4500	6.6900	+0.150%	200,621	+44.544%
2026-07-29	7.0100	7.0300	6.5050	6.6800	+4.538%	443,149	+44.760%
2026-07-28	6.8300	6.8900	6.3300	6.3900	-5.052%	233,208	+51.330%
2026-07-27	6.9500	7.1100	6.7100	6.7300	-8.311%	282,482	+43.685%
2026-07-24	7.6200	7.7150	7.3250	7.3400	-4.675%	198,717	+31.744%
2026-07-23	7.5300	7.7500	7.4000	7.7000	+5.915%	434,019	+25.584%
2026-07-22	7.0600	7.3700	7.0600	7.2700	+5.210%	299,696	+33.012%
2026-07-21	6.7300	7.0200	6.7100	6.9100	+3.910%	252,975	+39.942%
2026-07-20	6.5000	6.7600	6.4800	6.6500	+0.910%	175,767	+45.414%
2026-07-17	6.4600	6.7000	6.3200	6.5900	+4.272%	245,687	+46.737%
2026-07-16	6.4900	6.7100	6.3000	6.3200	-3.216%	166,978	+53.006%
2026-07-15	6.6400	6.6400	6.3500	6.5300	-0.609%	269,895	+48.086%
2026-07-14	6.8100	6.9200	6.5350	6.5700	-1.647%	289,960	+47.184%
2026-07-13	6.3600	6.7700	6.3600	6.6800	+6.880%	559,472	+44.760%
2026-07-10	6.2700	6.3600	6.1421	6.2500	-0.478%	141,305	+54.720%
2026-07-09	6.5300	6.5300	6.2100	6.2800	-4.704%	242,167	+53.981%
2026-07-08	6.4700	6.7456	6.3800	6.5900	+5.609%	390,365	+46.737%
2026-07-07	6.0900	6.3700	5.9550	6.2400	+4.523%	295,426	+54.968%
2026-07-06	5.9100	6.1600	5.9050	5.9700	+1.015%	262,489	+61.977%
2026-07-02	6.0000	6.0900	5.6500	5.9100	-0.839%	298,873	+63.621%
2026-07-01	6.2000	6.3450	5.9100	5.9600	-4.640%	203,565	+62.248%
2026-06-30	6.3100	6.3600	6.2100	6.2500	+0.644%	190,824	+54.720%
2026-06-29	6.2800	6.3900	6.1700	6.2100	-0.640%	283,319	+55.717%
2026-06-26	6.0000	6.2700	6.0000	6.2500	+3.648%	310,635	+54.720%
2026-06-25	6.1500	6.1650	5.9100	6.0300	-2.742%	312,104	+60.365%
2026-06-24	6.8900	6.8900	6.1500	6.2000	-12.676%	402,507	+55.968%
2026-06-23	7.1500	7.2450	7.0100	7.1000	-1.526%	287,624	+36.197%
2026-06-22	7.4100	7.5199	7.1500	7.2100	-2.171%	412,749	+34.119%
2026-06-18	7.5400	7.5400	7.0900	7.3700	-3.281%	606,170	+31.208%
2026-06-17	7.5000	7.7500	7.4300	7.6200	+0.927%	223,648	+26.903%
2026-06-16	7.4900	7.8199	7.4100	7.5500	-2.455%	273,272	+28.079%
2026-06-15	7.7600	7.8700	7.5750	7.7400	-4.914%	344,807	+24.935%
2026-06-12	7.7700	8.1750	7.6600	8.1400	+1.877%	355,261	+18.796%
2026-06-11	8.1000	8.3000	7.8100	7.9900	+0.125%	324,068	+21.026%
2026-06-10	7.7100	8.0900	7.6450	7.9800	+7.692%	213,164	+21.178%
2026-06-09	7.5100	7.5300	7.1700	7.4100	-2.628%	311,797	+30.499%
2026-06-08	7.7400	7.7850	7.5550	7.6100	-0.131%	162,564	+27.070%
2026-06-05	8.0800	8.1900	7.5500	7.6200	-7.412%	323,463	+26.903%
2026-06-04	8.0200	8.2900	7.9200	8.2300	+0.858%	229,025	+17.497%
2026-06-03	8.3700	8.3900	8.1301	8.1600	-1.687%	257,669	+18.505%
2026-06-02	8.4000	8.5300	8.3000	8.3000	-1.073%	210,573	+16.506%
2026-06-01	8.0400	8.5000	8.0000	8.3900	+7.979%	383,433	+15.256%
2026-05-29	7.9100	7.9300	7.6400	7.7700	-3.358%	344,280	+24.453%
2026-05-28	8.0500	8.1700	7.9400	8.0400	+1.901%	363,590	+20.274%
2026-05-27	8.0400	8.1700	7.8500	7.8900	-3.427%	308,189	+22.560%
2026-05-26	8.2700	8.2800	8.1000	8.1700	-3.882%	424,346	+18.360%
2026-05-22	8.3400	8.5850	8.2300	8.5000	+0.354%	265,010	+13.765%
2026-05-21	8.8800	8.9000	8.3200	8.4700	-3.200%	563,506	+14.168%
2026-05-20	9.0300	9.1750	8.7300	8.7500	-4.580%	284,090	+10.514%
2026-05-19	9.5200	9.6000	9.0800	9.1700	-2.963%	311,952	+5.453%
2026-05-18	9.1200	9.6300	8.9600	9.4500	+3.053%	337,159	+2.328%
2026-05-15	8.9900	9.4200	8.9900	9.1700	+1.776%	327,913	+5.453%
2026-05-14	9.2600	9.2750	8.9800	9.0100	-0.442%	342,169	+7.325%
2026-05-13	9.1600	9.4500	9.0400	9.0500	-1.844%	303,719	+6.851%
2026-05-12	9.1600	9.2950	8.9400	9.2200	+3.829%	290,559	+4.881%
2026-05-11	9.3900	9.5600	8.7100	8.8800	-2.951%	591,462	+8.896%
2026-05-08	9.3900	9.4500	8.9700	9.1500	+4.452%	472,488	+5.683%
2026-05-07	8.4200	8.9100	8.2100	8.7600	+0.229%	485,806	+10.388%
2026-05-06	9.1000	9.1100	8.6400	8.7400	-6.922%	422,926	+10.641%
2026-05-05	9.3400	9.4700	9.2000	9.3900	-1.262%	450,923	+2.982%
2026-05-04	9.2900	9.7000	9.1500	9.5100	+3.145%	397,459	+1.682%
2026-05-01	9.1700	9.2800	8.9556	9.2200	-0.432%	325,564	+4.881%
2026-04-30	9.0200	9.2900	9.0100	9.2600	0.000%	259,391	+4.428%
2026-04-29	9.0000	9.3000	8.9600	9.2600	+3.928%	505,418	+4.428%
2026-04-28	9.0000	9.2000	8.8500	8.9100	+1.250%	230,928	+8.530%
2026-04-27	8.6900	9.0000	8.6750	8.8000	+1.852%	311,934	+9.886%
2026-04-24	8.9200	8.9500	8.5300	8.6400	-3.464%	321,145	+11.921%
2026-04-23	8.9400	9.1400	8.7600	8.9500	+0.112%	378,464	+8.045%
2026-04-22	8.4000	8.9750	8.3300	8.9400	+7.452%	450,118	+8.166%
2026-04-21	8.0200	8.3600	8.0200	8.3200	+3.611%	351,747	+16.226%
2026-04-20	7.6700	8.1000	7.6500	8.0300	+6.782%	443,607	+20.423%
2026-04-17	7.5900	7.6258	7.2500	7.5200	-6.700%	660,976	+28.590%
2026-04-16	7.8600	8.1443	7.8000	8.0600	+2.806%	434,657	+19.975%
2026-04-15	7.8300	7.9688	7.7000	7.8400	-0.127%	339,741	+23.342%
2026-04-14	7.9700	7.9700	7.6300	7.8500	-1.629%	527,678	+23.185%
2026-04-13	7.8400	8.1950	7.8400	7.9800	+5.976%	470,297	+21.178%
2026-04-10	7.5900	7.6750	7.4100	7.5300	-0.791%	486,783	+28.420%
2026-04-09	7.7500	8.0800	7.4900	7.5900	+0.264%	527,300	+27.404%
2026-04-08	7.7100	7.7100	7.3400	7.5700	-12.687%	849,912	+27.741%
2026-04-07	8.7200	9.0793	8.4900	8.6700	0.000%	412,732	+11.534%
2026-04-06	8.5200	8.7899	8.3800	8.6700	+1.641%	482,596	+11.534%
2026-04-02	8.4400	8.9300	8.3600	8.5300	+4.279%	551,147	+13.365%
2026-04-01	8.5800	8.7800	7.9800	8.1800	-8.807%	824,132	+18.215%
2026-03-31	9.0200	9.7401	8.6600	8.9700	-2.922%	1,217,835	+7.804%
2026-03-30	9.4000	9.6500	9.1100	9.2400	+1.874%	890,040	+4.654%
2026-03-27	8.8700	9.1700	8.8400	9.0700	+4.014%	595,633	+6.615%
2026-03-26	8.6300	9.1400	8.6100	8.7200	+1.513%	821,950	+10.894%
2026-03-25	8.3000	8.6099	8.3000	8.5900	-0.232%	416,321	+12.573%
2026-03-24	8.2300	8.7900	8.2300	8.6100	+6.559%	898,676	+12.311%
2026-03-23	8.2500	8.5399	7.9650	8.0800	-6.481%	942,824	+19.678%
2026-03-20	8.6500	8.8800	8.3900	8.6400	+0.699%	732,972	+11.921%
2026-03-19	8.1400	8.8700	8.1101	8.5800	+5.926%	957,758	+12.704%
2026-03-18	8.0700	8.3100	7.8300	8.1000	-7.110%	1,622,233	+19.383%
2026-03-17	8.4900	8.8350	8.4850	8.7200	+3.440%	592,379	+10.894%
2026-03-16	8.2000	8.6200	8.0000	8.4300	+2.680%	860,380	+14.709%
2026-03-13	8.0300	8.3900	7.9000	8.2100	+0.613%	727,977	+17.783%
2026-03-12	7.9600	8.6400	7.9400	8.1600	+4.615%	1,577,890	+18.505%
2026-03-11	7.7300	7.9450	7.5500	7.8000	-0.637%	673,753	+23.974%
2026-03-10	7.5900	7.9700	7.4752	7.8500	0.000%	978,433	+23.185%
2026-03-09	8.7800	8.7800	7.7500	7.8500	-0.254%	2,005,377	+23.185%
2026-03-06	7.7800	8.1800	7.5700	7.8700	+6.784%	1,954,343	+22.872%
2026-03-05	7.1500	7.7900	7.0200	7.3700	+6.967%	1,505,145	+31.208%
2026-03-04	6.0000	6.9393	5.8323	6.8900	+4.711%	1,206,007	+40.348%
2026-03-03	6.8900	6.9300	6.4000	6.5800	+1.075%	1,126,211	+46.960%
2026-03-02	6.6200	6.7261	6.2900	6.5100	+7.781%	1,166,629	+48.541%
2026-02-27	6.0100	6.1900	5.8400	6.0400	+1.855%	551,124	+60.099%
2026-02-26	5.8100	6.0400	5.6500	5.9300	+0.679%	446,109	+63.069%
2026-02-25	6.1800	6.2299	5.8600	5.8900	-4.693%	402,802	+64.177%
2026-02-24	6.1600	6.2700	5.9200	6.1800	-0.803%	457,968	+56.472%
2026-02-23	6.6200	6.8000	6.2100	6.2300	-7.704%	633,769	+55.217%
2026-02-20	6.1700	6.8250	6.0300	6.7500	+10.837%	960,790	+43.259%
2026-02-19	5.9100	6.2300	5.8550	6.0900	+3.571%	686,833	+58.785%
2026-02-18	5.7700	6.0400	5.6800	5.8800	+8.088%	986,292	+64.456%
2026-02-17	5.5300	5.7100	5.2600	5.4400	-2.334%	335,698	+77.757%
2026-02-13	5.4700	5.6900	5.2550	5.5700	+2.768%	385,636	+73.609%
2026-02-12	5.9300	5.9300	5.3000	5.4200	-9.060%	735,020	+78.413%
2026-02-11	6.0000	6.1800	5.8350	5.9600	+3.293%	1,002,121	+62.248%
2026-02-10	5.7400	5.9000	5.5800	5.7700	+1.228%	540,231	+67.591%
2026-02-09	5.5600	6.0000	5.5600	5.7000	+4.015%	656,618	+69.649%
2026-02-06	5.3500	5.5100	5.3003	5.4800	+3.008%	497,156	+76.460%
2026-02-05	5.5600	5.7500	5.3050	5.3200	-7.478%	324,419	+81.767%
2026-02-04	5.5300	5.7700	5.3500	5.7500	+5.311%	515,067	+68.174%
2026-02-03	5.2100	5.5000	5.1500	5.4600	+6.433%	601,269	+77.106%
2026-02-02	5.1500	5.4450	5.0600	5.1300	-5.525%	446,703	+88.499%
2026-01-30	5.9800	6.0200	5.4000	5.4300	-13.120%	1,104,644	+78.085%
2026-01-29	5.7200	6.4400	5.7200	6.2500	+9.457%	1,463,587	+54.720%
2026-01-28	5.8200	5.9300	5.4700	5.7100	+0.705%	764,548	+69.352%
2026-01-27	5.4900	5.7400	5.4250	5.6700	+3.846%	553,759	+70.547%
2026-01-26	5.3300	5.6900	5.2200	5.4600	+4.000%	799,203	+77.106%
2026-01-23	5.0600	5.2500	5.0250	5.2500	+6.707%	477,502	+84.190%
2026-01-22	5.1000	5.1300	4.9000	4.9200	-3.718%	350,654	+96.545%
2026-01-21	5.1600	5.3900	4.9600	5.1100	+1.188%	562,363	+89.237%
2026-01-20	4.8900	5.2000	4.8900	5.0500	+2.642%	509,834	+91.485%
2026-01-16	4.8600	5.0300	4.7808	4.9200	+1.653%	269,017	+96.545%
2026-01-15	4.8800	4.8800	4.6900	4.8400	-2.222%	531,643	+99.793%
2026-01-14	4.7400	5.1189	4.7400	4.9500	+4.873%	721,759	+95.354%
2026-01-13	4.7200	4.8700	4.6863	4.7200	+2.165%	627,552	+104.873%
2026-01-12	4.4200	4.8000	4.4000	4.6200	+5.239%	778,517	+109.307%
2026-01-09	4.3200	4.4900	4.3000	4.3900	+2.331%	446,804	+120.273%
2026-01-08	3.9300	4.3500	3.9124	4.2900	+10.567%	590,915	+125.408%
2026-01-07	3.9600	4.0450	3.8200	3.8800	-2.513%	454,257	+149.227%
2026-01-06	4.0700	4.1400	3.9700	3.9800	-2.927%	466,494	+142.965%
2026-01-05	4.3600	4.4305	3.9200	4.1000	-3.073%	794,442	+135.854%
2026-01-02	4.2700	4.2700	4.1300	4.2300	-0.236%	281,465	+128.605%
2025-12-31	4.2800	4.3390	4.2300	4.2400	-1.395%	374,285	+128.066%
2025-12-30	4.1700	4.3850	4.1700	4.3000	+3.614%	553,030	+124.884%
2025-12-29	4.1500	4.2300	4.1300	4.1500	0.000%	262,473	+133.012%
2025-12-26	4.2400	4.2400	4.1000	4.1500	-1.891%	264,741	+133.012%
2025-12-24	4.1600	4.2400	4.0550	4.2300	+0.714%	363,804	+128.605%
2025-12-23	4.0400	4.2200	3.9750	4.2000	+4.738%	801,661	+130.238%
2025-12-22	4.0600	4.3700	3.9700	4.0100	+4.156%	599,635	+141.147%
2025-12-19	3.9400	4.0500	3.8050	3.8500	-2.036%	696,014	+151.169%
2025-12-18	4.0600	4.1000	3.8950	3.9300	-3.440%	968,265	+146.056%
2025-12-17	3.8500	4.1000	3.7800	4.0700	+8.245%	1,156,959	+137.592%
2025-12-16	3.8600	3.8700	3.7600	3.7600	-3.590%	313,317	+157.181%
2025-12-15	3.9300	3.9950	3.7300	3.9000	0.000%	492,407	+147.949%
2025-12-12	4.1600	4.1800	3.9000	3.9000	-3.226%	358,055	+147.949%
2025-12-11	4.4500	4.5100	3.9400	4.0300	-13.889%	1,200,405	+139.950%
2025-12-10	4.6800	4.7200	4.5100	4.6800	+0.429%	553,758	+106.624%
2025-12-09	4.7100	4.7350	4.6400	4.6600	-1.062%	168,116	+107.511%
2025-12-08	4.6600	4.7450	4.5300	4.7100	0.000%	273,802	+105.308%
2025-12-05	4.7000	4.8400	4.6626	4.7100	+0.213%	234,967	+105.308%
2025-12-04	4.6800	4.7830	4.6800	4.7000	+0.858%	444,948	+105.745%
2025-12-03	4.5400	4.8100	4.4700	4.6600	+3.097%	542,247	+107.511%
2025-12-02	4.6800	4.6800	4.5150	4.5200	-1.952%	282,174	+113.938%
2025-12-01	4.5400	4.7300	4.5100	4.6100	+1.766%	392,354	+109.761%
2025-11-28	4.4300	4.6900	4.4100	4.5300	+2.721%	306,143	+113.466%
2025-11-26	4.3100	4.5000	4.2400	4.4100	+3.521%	434,729	+119.274%
2025-11-25	4.3000	4.3350	4.1850	4.2600	-2.517%	348,256	+126.995%
2025-11-24	4.3600	4.4100	4.2600	4.3700	-0.228%	224,331	+121.281%
2025-11-21	4.5000	4.5406	4.2700	4.3800	-2.450%	437,789	+120.776%
2025-11-20	4.4900	4.8350	4.4600	4.4900	+0.899%	958,332	+115.367%
2025-11-19	4.3200	4.4850	4.1600	4.4500	+2.064%	443,232	+117.303%
2025-11-18	4.1800	4.3850	4.0900	4.3600	+5.314%	457,896	+121.789%
2025-11-17	4.3800	4.3800	4.1100	4.1400	-5.263%	743,714	+133.575%
2025-11-14	4.4100	4.4250	4.2900	4.3700	-0.456%	409,754	+121.281%
2025-11-13	4.4300	4.5200	4.3650	4.3900	-1.348%	512,796	+120.273%
2025-11-12	4.3100	4.4600	4.2850	4.4500	+2.535%	767,988	+117.303%
2025-11-11	4.4500	4.5000	4.2800	4.3400	-2.252%	663,160	+122.811%
2025-11-10	4.2900	4.5200	4.2301	4.4400	+3.016%	785,457	+117.793%
2025-11-07	4.1400	4.3500	4.0400	4.3100	+5.637%	719,620	+124.362%
2025-11-06	4.0600	4.1700	3.9400	4.0800	+0.246%	795,943	+137.010%
2025-11-05	3.8500	4.0800	3.8100	4.0700	+5.168%	754,916	+137.592%
2025-11-04	3.5300	3.9000	3.4100	3.8700	+9.943%	1,470,233	+149.871%
2025-11-03	3.4300	3.6900	3.3500	3.5200	+2.624%	394,253	+174.716%
2025-10-31	3.5000	3.5550	3.0900	3.4300	-7.046%	2,236,247	+181.924%
2025-10-30	3.8200	3.8200	3.6900	3.6900	-2.122%	615,559	+162.060%
2025-10-29	3.7900	3.8400	3.7212	3.7700	-0.265%	348,922	+156.499%
2025-10-28	3.8200	3.9100	3.7750	3.7800	-1.818%	324,529	+155.820%
2025-10-27	4.0000	4.0400	3.8250	3.8500	-3.990%	431,070	+151.169%
2025-10-24	4.1000	4.2000	3.9900	4.0100	-0.249%	373,572	+141.147%
2025-10-23	3.9000	4.0600	3.8650	4.0200	+5.789%	468,765	+140.547%
2025-10-22	3.7500	3.8400	3.6600	3.8000	+2.703%	436,406	+154.474%
2025-10-21	3.8100	3.8100	3.6600	3.7000	-1.596%	398,582	+161.351%
2025-10-20	3.7700	3.8500	3.7300	3.7600	-0.529%	336,990	+157.181%
2025-10-17	3.9200	3.9875	3.7700	3.7800	-4.061%	325,198	+155.820%
2025-10-16	4.3700	4.3700	3.8900	3.9400	-9.007%	811,089	+145.431%
2025-10-15	4.4300	4.4700	4.2600	4.3300	-0.230%	384,555	+123.326%
2025-10-14	4.3500	4.3800	4.1500	4.3400	-1.810%	476,053	+122.811%
2025-10-13	4.4000	4.4700	4.2800	4.4200	+4.000%	310,302	+118.778%
2025-10-10	4.5300	4.5595	4.2300	4.2500	-7.002%	562,895	+127.529%
2025-10-09	4.6300	4.7800	4.5100	4.5700	-0.436%	435,861	+111.597%
2025-10-08	4.7300	4.7350	4.5250	4.5900	-2.960%	373,612	+110.675%
2025-10-07	4.7000	4.7700	4.6300	4.7300	+0.638%	391,472	+104.440%
2025-10-06	4.5900	4.7650	4.5100	4.7000	+4.911%	318,637	+105.745%
2025-10-03	4.2800	4.5000	4.2600	4.4800	+6.413%	232,708	+115.848%
2025-10-02	4.5500	4.5600	4.2000	4.2100	-8.478%	382,802	+129.691%
2025-10-01	4.3600	4.6099	4.3400	4.6000	+5.747%	322,347	+110.217%
2025-09-30	4.3600	4.4000	4.2804	4.3500	-0.229%	245,366	+122.299%
2025-09-29	4.5000	4.5500	4.3000	4.3600	-2.242%	298,582	+121.789%
2025-09-26	4.4000	4.6200	4.4000	4.4600	+0.450%	257,956	+116.816%
2025-09-25	4.6000	4.6000	4.3650	4.4400	-4.104%	250,133	+117.793%
2025-09-24	4.3600	4.6700	4.3250	4.6300	+6.682%	591,607	+108.855%
2025-09-23	4.1300	4.4650	4.0500	4.3400	+5.596%	508,294	+122.811%
2025-09-22	3.8800	4.1100	3.8205	4.1100	+5.656%	499,798	+135.280%
2025-09-19	4.0500	4.0900	3.8900	3.8900	-5.122%	541,142	+148.586%
2025-09-18	3.9800	4.1000	3.9450	4.1000	+3.275%	235,670	+135.854%
2025-09-17	4.0700	4.1150	3.9700	3.9700	-2.457%	200,952	+143.577%
2025-09-16	3.9200	4.0900	3.9200	4.0700	+4.359%	231,277	+137.592%
2025-09-15	3.8600	4.0500	3.8200	3.9000	+1.036%	217,010	+147.949%
2025-09-12	3.9600	4.0050	3.8400	3.8600	-2.278%	143,019	+150.518%
2025-09-11	4.0500	4.0550	3.9100	3.9500	-2.709%	167,010	+144.810%
2025-09-10	3.8500	4.1200	3.8500	4.0600	+5.455%	373,533	+138.177%
2025-09-09	3.8000	3.9200	3.7900	3.8500	+0.785%	250,249	+151.169%
2025-09-08	3.9300	3.9500	3.7750	3.8200	-3.046%	345,955	+153.141%
2025-09-05	4.0100	4.0300	3.9000	3.9400	-2.716%	189,624	+145.431%
2025-09-04	4.0700	4.0700	3.9700	4.0500	-0.246%	148,020	+138.765%
2025-09-03	4.0800	4.1500	3.9800	4.0600	-1.932%	210,098	+138.177%
2025-09-02	4.0800	4.2200	4.0500	4.1400	+0.730%	296,085	+133.575%
2025-08-29	4.1500	4.2150	4.0650	4.1100	-0.964%	218,616	+135.280%
2025-08-28	4.1500	4.1500	3.9800	4.1500	-0.240%	256,332	+133.012%
2025-08-27	4.0500	4.1800	4.0500	4.1600	+2.970%	113,967	+132.452%
2025-08-26	4.1000	4.3001	3.9650	4.0400	-1.942%	228,109	+139.356%
2025-08-25	4.0800	4.2474	4.0800	4.1200	+0.733%	249,232	+134.709%
2025-08-22	3.8900	4.1200	3.8900	4.0900	+5.412%	263,980	+136.430%
2025-08-21	3.7900	3.9100	3.7800	3.8800	+0.518%	189,067	+149.227%
2025-08-20	3.8400	4.0050	3.8100	3.8600	+1.047%	302,687	+150.518%
2025-08-19	3.8600	3.9100	3.7900	3.8200	-1.799%	162,791	+153.141%
2025-08-18	3.8200	3.9400	3.7840	3.8900	+1.039%	196,749	+148.586%
2025-08-15	3.9300	3.9700	3.8100	3.8500	-1.786%	281,909	+151.169%
2025-08-14	3.7500	3.9200	3.6800	3.9200	+3.979%	343,874	+146.684%
2025-08-13	3.5900	3.7700	3.5900	3.7700	+5.307%	219,452	+156.499%
2025-08-12	3.5800	3.6425	3.5350	3.5800	-0.279%	463,126	+170.112%
2025-08-11	3.7300	3.7300	3.5600	3.5900	-3.753%	488,945	+169.359%
2025-08-08	3.8300	3.8725	3.7100	3.7300	-2.611%	353,170	+159.249%
2025-08-07	4.0200	4.0551	3.7950	3.8300	-4.250%	480,502	+152.480%
2025-08-06	4.0800	4.1400	3.9800	4.0000	-1.235%	430,027	+141.750%
2025-08-05	3.8800	4.1200	3.8800	4.0500	+4.922%	471,448	+138.765%
2025-08-04	3.9500	4.0671	3.8201	3.8600	-2.030%	378,466	+150.518%
2025-08-01	4.4000	4.4500	3.8600	3.9400	-12.054%	741,859	+145.431%
2025-07-31	4.4500	4.5900	4.1700	4.4800	+1.587%	805,788	+115.848%
2025-07-30	4.5400	4.5400	4.3603	4.4100	-2.434%	381,075	+119.274%
2025-07-29	4.6600	4.6800	4.4700	4.5200	-3.625%	370,602	+113.938%
2025-07-28	4.6600	4.6900	4.6300	4.6900	+1.296%	222,931	+106.183%
2025-07-25	4.6300	4.6900	4.5650	4.6300	+0.216%	434,746	+108.855%
2025-07-24	4.6000	4.6350	4.5400	4.6200	+0.654%	396,671	+109.307%
2025-07-23	4.5400	4.6300	4.5200	4.5900	+1.549%	447,158	+110.675%
2025-07-22	4.4600	4.5500	4.4600	4.5200	+1.345%	197,816	+113.938%
2025-07-21	4.4700	4.4800	4.3900	4.4600	-0.446%	230,128	+116.816%
2025-07-18	4.5800	4.5800	4.4100	4.4800	-1.538%	343,751	+115.848%
2025-07-17	4.5500	4.5975	4.4950	4.5500	-0.438%	210,650	+112.527%
2025-07-16	4.6100	4.6100	4.5100	4.5700	-1.509%	215,101	+111.597%
2025-07-15	4.6600	4.7593	4.6200	4.6400	-1.277%	242,221	+108.405%
2025-07-14	4.5800	4.7650	4.5600	4.7000	+2.174%	364,002	+105.745%
2025-07-11	4.7000	4.7145	4.5900	4.6000	-2.542%	286,585	+110.217%
2025-07-10	4.8200	4.8650	4.6845	4.7200	-3.870%	243,603	+104.873%
2025-07-09	4.9000	4.9300	4.7700	4.9100	0.000%	410,065	+96.945%
2025-07-08	4.8500	5.0000	4.8100	4.9100	+0.615%	303,060	+96.945%
2025-07-07	4.9400	5.0100	4.7350	4.8800	-1.014%	305,861	+98.156%
2025-07-03	4.9400	4.9600	4.8700	4.9300	-0.202%	83,863	+96.146%
2025-07-02	4.8200	4.9650	4.7600	4.9400	+2.490%	210,374	+95.749%
2025-07-01	4.8000	4.9600	4.7119	4.8200	+1.048%	236,929	+100.622%
2025-06-30	4.8600	4.8600	4.7100	4.7700	-1.649%	270,867	+102.725%
2025-06-27	4.9800	4.9800	4.8400	4.8500	-2.414%	180,104	+99.381%
2025-06-26	4.9600	5.1100	4.9300	4.9700	+0.404%	179,517	+94.567%
2025-06-25	5.1600	5.2200	4.9225	4.9500	-4.440%	242,341	+95.354%
2025-06-24	5.2900	5.4250	5.1500	5.1800	-5.474%	290,337	+86.680%
2025-06-23	5.7800	5.9599	5.3701	5.4800	-4.363%	534,340	+76.460%
2025-06-20	6.0900	6.0900	5.7000	5.7300	-4.181%	507,249	+68.761%
2025-06-18	6.2700	6.2800	5.9300	5.9800	-3.548%	406,891	+61.706%
2025-06-17	6.0300	6.2899	6.0000	6.2000	+4.377%	451,653	+55.968%
2025-06-16	6.1400	6.1903	5.5696	5.9400	-2.941%	632,593	+62.795%
2025-06-13	5.6000	6.1300	5.4500	6.1200	+16.571%	995,723	+58.007%
2025-06-12	5.0800	5.2650	4.8900	5.2500	+3.755%	298,228	+84.190%
2025-06-11	4.9700	5.1150	4.8750	5.0600	+4.762%	385,221	+91.107%
2025-06-10	4.7900	4.9000	4.6650	4.8300	+2.548%	512,512	+100.207%
2025-06-09	4.7400	4.7600	4.6800	4.7100	-0.842%	152,521	+105.308%
2025-06-06	4.7600	4.8700	4.7300	4.7500	0.000%	184,737	+103.579%
2025-06-05	4.9400	4.9600	4.7100	4.7500	-3.259%	158,972	+103.579%
2025-06-04	4.9600	5.0150	4.8300	4.9100	-1.008%	121,729	+96.945%
2025-06-03	4.7900	4.9700	4.7100	4.9600	+2.479%	299,515	+94.960%
2025-06-02	4.8400	4.9150	4.7600	4.8400	+1.468%	108,306	+99.793%
2025-05-30	4.7300	4.8700	4.6600	4.7700	0.000%	105,109	+102.725%
2025-05-29	4.7900	4.8125	4.7000	4.7700	-0.209%	109,821	+102.725%
2025-05-28	4.7800	4.8400	4.6751	4.7800	+0.420%	83,583	+102.301%
2025-05-27	4.7400	4.7600	4.7000	4.7600	+0.634%	62,502	+103.151%
2025-05-23	4.5700	4.7400	4.5700	4.7300	+1.285%	48,682	+104.440%
2025-05-22	4.5500	4.6776	4.4200	4.6700	+1.522%	102,993	+107.066%
2025-05-21	4.6900	4.7600	4.5600	4.6000	-3.361%	153,898	+110.217%
2025-05-20	4.8600	4.8600	4.6900	4.7600	-1.653%	150,602	+103.151%
2025-05-19	4.8400	4.8850	4.7800	4.8400	-0.820%	74,526	+99.793%
2025-05-16	4.9100	5.0100	4.8300	4.8800	0.000%	107,804	+98.156%
2025-05-15	4.9900	4.9900	4.7400	4.8800	-3.557%	338,490	+98.156%
2025-05-14	5.2700	5.3550	5.0400	5.0600	-5.243%	179,557	+91.107%
2025-05-13	4.8100	5.4400	4.7200	5.3400	+13.136%	485,442	+81.086%
2025-05-12	4.6600	4.8500	4.6400	4.7200	+4.194%	261,402	+104.873%
2025-05-09	4.3800	4.5700	4.3700	4.5300	+2.955%	141,339	+113.466%
2025-05-08	4.1100	4.4300	4.1100	4.4000	+6.796%	131,108	+119.773%
2025-05-07	4.0500	4.1500	3.9900	4.1200	+1.478%	182,810	+134.709%
2025-05-06	4.0700	4.1900	4.0100	4.0600	-0.976%	246,158	+138.177%
2025-05-05	4.3000	4.3200	4.0600	4.1000	-5.747%	98,935	+135.854%
2025-05-02	4.3100	4.4150	4.1604	4.3500	+0.694%	229,642	+122.299%
2025-05-01	4.3800	4.5600	4.3100	4.3200	-2.041%	218,372	+123.843%
2025-04-30	4.4300	4.5000	4.3050	4.4100	-1.782%	195,912	+119.274%
2025-04-29	4.5800	4.6700	4.4850	4.4900	-3.233%	151,751	+115.367%
2025-04-28	4.5800	4.6600	4.5350	4.6400	+1.532%	121,596	+108.405%
2025-04-25	4.5000	4.6100	4.4900	4.5700	0.000%	126,817	+111.597%
2025-04-24	4.4800	4.6000	4.4300	4.5700	+3.160%	226,211	+111.597%
2025-04-23	4.5500	4.6600	4.3700	4.4300	-3.063%	158,314	+118.284%
2025-04-22	4.6900	4.7874	4.5200	4.5700	+0.440%	159,316	+111.597%
2025-04-21	4.6400	4.7200	4.5400	4.5500	-3.805%	251,180	+112.527%
2025-04-17	4.6000	4.8800	4.5600	4.7300	+5.111%	322,770	+104.440%
2025-04-16	4.2500	4.7084	4.2500	4.5000	+6.132%	379,749	+114.889%
2025-04-15	4.2200	4.3600	4.2000	4.2400	+2.663%	173,013	+128.066%
2025-04-14	4.0100	4.2100	4.0066	4.1300	+4.293%	213,641	+134.140%
2025-04-11	3.8400	4.0000	3.7500	3.9600	+5.600%	174,481	+144.192%
2025-04-10	3.9800	4.0200	3.5701	3.7500	-6.250%	304,060	+157.867%
2025-04-09	3.6500	4.0800	3.3350	4.0000	+8.401%	817,361	+141.750%
2025-04-08	4.1100	4.1600	3.6400	3.6900	-7.053%	451,616	+162.060%
2025-04-07	3.9600	4.2300	3.7750	3.9700	-3.406%	499,844	+143.577%
2025-04-04	4.4500	4.5280	3.9600	4.1100	-13.474%	418,932	+135.280%
2025-04-03	4.7200	4.8800	4.6600	4.7500	-7.407%	243,625	+103.579%
2025-04-02	4.9900	5.1600	4.9500	5.1300	+3.012%	118,545	+88.499%
2025-04-01	4.8300	5.0000	4.8000	4.9800	+1.014%	133,367	+94.177%
2025-03-31	4.9100	4.9900	4.8250	4.9300	-1.400%	170,414	+96.146%
2025-03-28	5.0100	5.1100	4.9200	5.0000	-1.575%	131,701	+93.400%
2025-03-27	5.0400	5.1400	4.9500	5.0800	+0.395%	104,947	+90.354%
2025-03-26	4.9600	5.2600	4.9600	5.0600	+2.846%	261,341	+91.107%
2025-03-25	4.9400	5.0400	4.9150	4.9200	-0.405%	151,566	+96.545%
2025-03-24	5.0100	5.0900	4.8900	4.9400	-0.803%	147,112	+95.749%
2025-03-21	5.0900	5.1250	4.9400	4.9800	-3.113%	300,919	+94.177%
2025-03-20	5.1800	5.2900	5.1000	5.1400	-2.095%	158,751	+88.132%
2025-03-19	5.1600	5.3450	5.1440	5.2500	+1.942%	379,397	+84.190%
2025-03-18	5.1600	5.2800	5.0850	5.1500	+0.195%	244,933	+87.767%
2025-03-17	4.7500	5.2550	4.7490	5.1400	+7.983%	533,392	+88.132%
2025-03-14	4.6000	4.7999	4.5500	4.7600	+3.704%	161,465	+103.151%
2025-03-13	4.6800	4.7400	4.5400	4.5900	-1.923%	128,511	+110.675%
2025-03-12	4.5600	4.7000	4.5000	4.6800	+4.232%	228,123	+106.624%
2025-03-11	4.6100	4.6850	4.4900	4.4900	-1.101%	353,552	+115.367%
2025-03-10	4.6400	4.7100	4.4900	4.5400	-2.366%	272,981	+112.996%
2025-03-07	4.6300	4.7500	4.5400	4.6500	+2.198%	256,058	+107.957%
2025-03-06	4.5000	4.6200	4.4300	4.5500	-0.655%	382,895	+112.527%