Dark

GTE
Gran Tierra Energy Inc.
stock NYSEAMERICAN

Jul 2, 2026

5.91USD-0.839%(-0.05)296,594

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	6.0200	6.1100	5.6700	5.9100	-0.839%	296,594	0.000%
2026-07-01	6.2000	6.3450	5.9100	5.9600	-4.640%	203,565	-0.839%
2026-06-30	6.3100	6.3600	6.2100	6.2500	+0.644%	190,824	-5.440%
2026-06-29	6.2800	6.3900	6.1700	6.2100	-0.640%	283,319	-4.831%
2026-06-26	6.0000	6.2700	6.0000	6.2500	+3.648%	310,635	-5.440%
2026-06-25	6.1500	6.1650	5.9100	6.0300	-2.742%	312,104	-1.990%
2026-06-24	6.8900	6.8900	6.1500	6.2000	-12.676%	402,507	-4.677%
2026-06-23	7.1500	7.2450	7.0100	7.1000	-1.526%	287,624	-16.761%
2026-06-22	7.4100	7.5199	7.1500	7.2100	-2.171%	412,749	-18.031%
2026-06-18	7.5400	7.5400	7.0900	7.3700	-3.281%	606,170	-19.810%
2026-06-17	7.5000	7.7500	7.4300	7.6200	+0.927%	223,648	-22.441%
2026-06-16	7.4900	7.8199	7.4100	7.5500	-2.455%	273,272	-21.722%
2026-06-15	7.7600	7.8700	7.5750	7.7400	-4.914%	344,807	-23.643%
2026-06-12	7.7700	8.1750	7.6600	8.1400	+1.877%	355,261	-27.396%
2026-06-11	8.1000	8.3000	7.8100	7.9900	+0.125%	324,068	-26.033%
2026-06-10	7.7100	8.0900	7.6450	7.9800	+7.692%	213,164	-25.940%
2026-06-09	7.5100	7.5300	7.1700	7.4100	-2.628%	311,797	-20.243%
2026-06-08	7.7400	7.7850	7.5550	7.6100	-0.131%	162,564	-22.339%
2026-06-05	8.0800	8.1900	7.5500	7.6200	-7.412%	323,463	-22.441%
2026-06-04	8.0200	8.2900	7.9200	8.2300	+0.858%	229,025	-28.190%
2026-06-03	8.3700	8.3900	8.1301	8.1600	-1.687%	257,669	-27.574%
2026-06-02	8.4000	8.5300	8.3000	8.3000	-1.073%	210,573	-28.795%
2026-06-01	8.0400	8.5000	8.0000	8.3900	+7.979%	383,433	-29.559%
2026-05-29	7.9100	7.9300	7.6400	7.7700	-3.358%	344,280	-23.938%
2026-05-28	8.0500	8.1700	7.9400	8.0400	+1.901%	363,590	-26.493%
2026-05-27	8.0400	8.1700	7.8500	7.8900	-3.427%	308,189	-25.095%
2026-05-26	8.2700	8.2800	8.1000	8.1700	-3.882%	424,346	-27.662%
2026-05-22	8.3400	8.5850	8.2300	8.5000	+0.354%	265,010	-30.471%
2026-05-21	8.8800	8.9000	8.3200	8.4700	-3.200%	563,506	-30.224%
2026-05-20	9.0300	9.1750	8.7300	8.7500	-4.580%	284,090	-32.457%
2026-05-19	9.5200	9.6000	9.0800	9.1700	-2.963%	311,952	-35.551%
2026-05-18	9.1200	9.6300	8.9600	9.4500	+3.053%	337,159	-37.460%
2026-05-15	8.9900	9.4200	8.9900	9.1700	+1.776%	327,913	-35.551%
2026-05-14	9.2600	9.2750	8.9800	9.0100	-0.442%	342,169	-34.406%
2026-05-13	9.1600	9.4500	9.0400	9.0500	-1.844%	303,719	-34.696%
2026-05-12	9.1600	9.2950	8.9400	9.2200	+3.829%	290,559	-35.900%
2026-05-11	9.3900	9.5600	8.7100	8.8800	-2.951%	591,462	-33.446%
2026-05-08	9.3900	9.4500	8.9700	9.1500	+4.452%	472,488	-35.410%
2026-05-07	8.4200	8.9100	8.2100	8.7600	+0.229%	485,806	-32.534%
2026-05-06	9.1000	9.1100	8.6400	8.7400	-6.922%	422,926	-32.380%
2026-05-05	9.3400	9.4700	9.2000	9.3900	-1.262%	450,923	-37.061%
2026-05-04	9.2900	9.7000	9.1500	9.5100	+3.145%	397,459	-37.855%
2026-05-01	9.1700	9.2800	8.9556	9.2200	-0.432%	325,564	-35.900%
2026-04-30	9.0200	9.2900	9.0100	9.2600	0.000%	259,391	-36.177%
2026-04-29	9.0000	9.3000	8.9600	9.2600	+3.928%	505,418	-36.177%
2026-04-28	9.0000	9.2000	8.8500	8.9100	+1.250%	230,928	-33.670%
2026-04-27	8.6900	9.0000	8.6750	8.8000	+1.852%	311,934	-32.841%
2026-04-24	8.9200	8.9500	8.5300	8.6400	-3.464%	321,145	-31.597%
2026-04-23	8.9400	9.1400	8.7600	8.9500	+0.112%	378,464	-33.966%
2026-04-22	8.4000	8.9750	8.3300	8.9400	+7.452%	450,118	-33.893%
2026-04-21	8.0200	8.3600	8.0200	8.3200	+3.611%	351,747	-28.966%
2026-04-20	7.6700	8.1000	7.6500	8.0300	+6.782%	443,607	-26.401%
2026-04-17	7.5900	7.6258	7.2500	7.5200	-6.700%	660,976	-21.410%
2026-04-16	7.8600	8.1443	7.8000	8.0600	+2.806%	434,657	-26.675%
2026-04-15	7.8300	7.9688	7.7000	7.8400	-0.127%	339,741	-24.617%
2026-04-14	7.9700	7.9700	7.6300	7.8500	-1.629%	527,678	-24.713%
2026-04-13	7.8400	8.1950	7.8400	7.9800	+5.976%	470,297	-25.940%
2026-04-10	7.5900	7.6750	7.4100	7.5300	-0.791%	486,783	-21.514%
2026-04-09	7.7500	8.0800	7.4900	7.5900	+0.264%	527,300	-22.134%
2026-04-08	7.7100	7.7100	7.3400	7.5700	-12.687%	849,912	-21.929%
2026-04-07	8.7200	9.0793	8.4900	8.6700	0.000%	412,732	-31.834%
2026-04-06	8.5200	8.7899	8.3800	8.6700	+1.641%	482,596	-31.834%
2026-04-02	8.4400	8.9300	8.3600	8.5300	+4.279%	551,147	-30.715%
2026-04-01	8.5800	8.7800	7.9800	8.1800	-8.807%	824,132	-27.751%
2026-03-31	9.0200	9.7401	8.6600	8.9700	-2.922%	1,217,835	-34.114%
2026-03-30	9.4000	9.6500	9.1100	9.2400	+1.874%	890,040	-36.039%
2026-03-27	8.8700	9.1700	8.8400	9.0700	+4.014%	595,633	-34.840%
2026-03-26	8.6300	9.1400	8.6100	8.7200	+1.513%	821,950	-32.225%
2026-03-25	8.3000	8.6099	8.3000	8.5900	-0.232%	416,321	-31.199%
2026-03-24	8.2300	8.7900	8.2300	8.6100	+6.559%	898,676	-31.359%
2026-03-23	8.2500	8.5399	7.9650	8.0800	-6.481%	942,824	-26.856%
2026-03-20	8.6500	8.8800	8.3900	8.6400	+0.699%	732,972	-31.597%
2026-03-19	8.1400	8.8700	8.1101	8.5800	+5.926%	957,758	-31.119%
2026-03-18	8.0700	8.3100	7.8300	8.1000	-7.110%	1,622,233	-27.037%
2026-03-17	8.4900	8.8350	8.4850	8.7200	+3.440%	592,379	-32.225%
2026-03-16	8.2000	8.6200	8.0000	8.4300	+2.680%	860,380	-29.893%
2026-03-13	8.0300	8.3900	7.9000	8.2100	+0.613%	727,977	-28.015%
2026-03-12	7.9600	8.6400	7.9400	8.1600	+4.615%	1,577,890	-27.574%
2026-03-11	7.7300	7.9450	7.5500	7.8000	-0.637%	673,753	-24.231%
2026-03-10	7.5900	7.9700	7.4752	7.8500	0.000%	978,433	-24.713%
2026-03-09	8.7800	8.7800	7.7500	7.8500	-0.254%	2,005,377	-24.713%
2026-03-06	7.7800	8.1800	7.5700	7.8700	+6.784%	1,954,343	-24.905%
2026-03-05	7.1500	7.7900	7.0200	7.3700	+6.967%	1,505,145	-19.810%
2026-03-04	6.0000	6.9393	5.8323	6.8900	+4.711%	1,206,007	-14.224%
2026-03-03	6.8900	6.9300	6.4000	6.5800	+1.075%	1,126,211	-10.182%
2026-03-02	6.6200	6.7261	6.2900	6.5100	+7.781%	1,166,629	-9.217%
2026-02-27	6.0100	6.1900	5.8400	6.0400	+1.855%	551,124	-2.152%
2026-02-26	5.8100	6.0400	5.6500	5.9300	+0.679%	446,109	-0.337%
2026-02-25	6.1800	6.2299	5.8600	5.8900	-4.693%	402,802	+0.340%
2026-02-24	6.1600	6.2700	5.9200	6.1800	-0.803%	457,968	-4.369%
2026-02-23	6.6200	6.8000	6.2100	6.2300	-7.704%	633,769	-5.136%
2026-02-20	6.1700	6.8250	6.0300	6.7500	+10.837%	960,790	-12.444%
2026-02-19	5.9100	6.2300	5.8550	6.0900	+3.571%	686,833	-2.956%
2026-02-18	5.7700	6.0400	5.6800	5.8800	+8.088%	986,292	+0.510%
2026-02-17	5.5300	5.7100	5.2600	5.4400	-2.334%	335,698	+8.640%
2026-02-13	5.4700	5.6900	5.2550	5.5700	+2.768%	385,636	+6.104%
2026-02-12	5.9300	5.9300	5.3000	5.4200	-9.060%	735,020	+9.041%
2026-02-11	6.0000	6.1800	5.8350	5.9600	+3.293%	1,002,121	-0.839%
2026-02-10	5.7400	5.9000	5.5800	5.7700	+1.228%	540,231	+2.426%
2026-02-09	5.5600	6.0000	5.5600	5.7000	+4.015%	656,618	+3.684%
2026-02-06	5.3500	5.5100	5.3003	5.4800	+3.008%	497,156	+7.847%
2026-02-05	5.5600	5.7500	5.3050	5.3200	-7.478%	324,419	+11.090%
2026-02-04	5.5300	5.7700	5.3500	5.7500	+5.311%	515,067	+2.783%
2026-02-03	5.2100	5.5000	5.1500	5.4600	+6.433%	601,269	+8.242%
2026-02-02	5.1500	5.4450	5.0600	5.1300	-5.525%	446,703	+15.205%
2026-01-30	5.9800	6.0200	5.4000	5.4300	-13.120%	1,104,644	+8.840%
2026-01-29	5.7200	6.4400	5.7200	6.2500	+9.457%	1,463,587	-5.440%
2026-01-28	5.8200	5.9300	5.4700	5.7100	+0.705%	764,548	+3.503%
2026-01-27	5.4900	5.7400	5.4250	5.6700	+3.846%	553,759	+4.233%
2026-01-26	5.3300	5.6900	5.2200	5.4600	+4.000%	799,203	+8.242%
2026-01-23	5.0600	5.2500	5.0250	5.2500	+6.707%	477,502	+12.571%
2026-01-22	5.1000	5.1300	4.9000	4.9200	-3.718%	350,654	+20.122%
2026-01-21	5.1600	5.3900	4.9600	5.1100	+1.188%	562,363	+15.656%
2026-01-20	4.8900	5.2000	4.8900	5.0500	+2.642%	509,834	+17.030%
2026-01-16	4.8600	5.0300	4.7808	4.9200	+1.653%	269,017	+20.122%
2026-01-15	4.8800	4.8800	4.6900	4.8400	-2.222%	531,643	+22.107%
2026-01-14	4.7400	5.1189	4.7400	4.9500	+4.873%	721,759	+19.394%
2026-01-13	4.7200	4.8700	4.6863	4.7200	+2.165%	627,552	+25.212%
2026-01-12	4.4200	4.8000	4.4000	4.6200	+5.239%	778,517	+27.922%
2026-01-09	4.3200	4.4900	4.3000	4.3900	+2.331%	446,804	+34.624%
2026-01-08	3.9300	4.3500	3.9124	4.2900	+10.567%	590,915	+37.762%
2026-01-07	3.9600	4.0450	3.8200	3.8800	-2.513%	454,257	+52.320%
2026-01-06	4.0700	4.1400	3.9700	3.9800	-2.927%	466,494	+48.492%
2026-01-05	4.3600	4.4305	3.9200	4.1000	-3.073%	794,442	+44.146%
2026-01-02	4.2700	4.2700	4.1300	4.2300	-0.236%	281,465	+39.716%
2025-12-31	4.2800	4.3390	4.2300	4.2400	-1.395%	374,285	+39.387%
2025-12-30	4.1700	4.3850	4.1700	4.3000	+3.614%	553,030	+37.442%
2025-12-29	4.1500	4.2300	4.1300	4.1500	0.000%	262,473	+42.410%
2025-12-26	4.2400	4.2400	4.1000	4.1500	-1.891%	264,741	+42.410%
2025-12-24	4.1600	4.2400	4.0550	4.2300	+0.714%	363,804	+39.716%
2025-12-23	4.0400	4.2200	3.9750	4.2000	+4.738%	801,661	+40.714%
2025-12-22	4.0600	4.3700	3.9700	4.0100	+4.156%	599,635	+47.382%
2025-12-19	3.9400	4.0500	3.8050	3.8500	-2.036%	696,014	+53.506%
2025-12-18	4.0600	4.1000	3.8950	3.9300	-3.440%	968,265	+50.382%
2025-12-17	3.8500	4.1000	3.7800	4.0700	+8.245%	1,156,959	+45.209%
2025-12-16	3.8600	3.8700	3.7600	3.7600	-3.590%	313,317	+57.181%
2025-12-15	3.9300	3.9950	3.7300	3.9000	0.000%	492,407	+51.538%
2025-12-12	4.1600	4.1800	3.9000	3.9000	-3.226%	358,055	+51.538%
2025-12-11	4.4500	4.5100	3.9400	4.0300	-13.889%	1,200,405	+46.650%
2025-12-10	4.6800	4.7200	4.5100	4.6800	+0.429%	553,758	+26.282%
2025-12-09	4.7100	4.7350	4.6400	4.6600	-1.062%	168,116	+26.824%
2025-12-08	4.6600	4.7450	4.5300	4.7100	0.000%	273,802	+25.478%
2025-12-05	4.7000	4.8400	4.6626	4.7100	+0.213%	234,967	+25.478%
2025-12-04	4.6800	4.7830	4.6800	4.7000	+0.858%	444,948	+25.745%
2025-12-03	4.5400	4.8100	4.4700	4.6600	+3.097%	542,247	+26.824%
2025-12-02	4.6800	4.6800	4.5150	4.5200	-1.952%	282,174	+30.752%
2025-12-01	4.5400	4.7300	4.5100	4.6100	+1.766%	392,354	+28.200%
2025-11-28	4.4300	4.6900	4.4100	4.5300	+2.721%	306,143	+30.464%
2025-11-26	4.3100	4.5000	4.2400	4.4100	+3.521%	434,729	+34.014%
2025-11-25	4.3000	4.3350	4.1850	4.2600	-2.517%	348,256	+38.732%
2025-11-24	4.3600	4.4100	4.2600	4.3700	-0.228%	224,331	+35.240%
2025-11-21	4.5000	4.5406	4.2700	4.3800	-2.450%	437,789	+34.932%
2025-11-20	4.4900	4.8350	4.4600	4.4900	+0.899%	958,332	+31.626%
2025-11-19	4.3200	4.4850	4.1600	4.4500	+2.064%	443,232	+32.809%
2025-11-18	4.1800	4.3850	4.0900	4.3600	+5.314%	457,896	+35.550%
2025-11-17	4.3800	4.3800	4.1100	4.1400	-5.263%	743,714	+42.754%
2025-11-14	4.4100	4.4250	4.2900	4.3700	-0.456%	409,754	+35.240%
2025-11-13	4.4300	4.5200	4.3650	4.3900	-1.348%	512,796	+34.624%
2025-11-12	4.3100	4.4600	4.2850	4.4500	+2.535%	767,988	+32.809%
2025-11-11	4.4500	4.5000	4.2800	4.3400	-2.252%	663,160	+36.175%
2025-11-10	4.2900	4.5200	4.2301	4.4400	+3.016%	785,457	+33.108%
2025-11-07	4.1400	4.3500	4.0400	4.3100	+5.637%	719,620	+37.123%
2025-11-06	4.0600	4.1700	3.9400	4.0800	+0.246%	795,943	+44.853%
2025-11-05	3.8500	4.0800	3.8100	4.0700	+5.168%	754,916	+45.209%
2025-11-04	3.5300	3.9000	3.4100	3.8700	+9.943%	1,470,233	+52.713%
2025-11-03	3.4300	3.6900	3.3500	3.5200	+2.624%	394,253	+67.898%
2025-10-31	3.5000	3.5550	3.0900	3.4300	-7.046%	2,236,247	+72.303%
2025-10-30	3.8200	3.8200	3.6900	3.6900	-2.122%	615,559	+60.163%
2025-10-29	3.7900	3.8400	3.7212	3.7700	-0.265%	348,922	+56.764%
2025-10-28	3.8200	3.9100	3.7750	3.7800	-1.818%	324,529	+56.349%
2025-10-27	4.0000	4.0400	3.8250	3.8500	-3.990%	431,070	+53.506%
2025-10-24	4.1000	4.2000	3.9900	4.0100	-0.249%	373,572	+47.382%
2025-10-23	3.9000	4.0600	3.8650	4.0200	+5.789%	468,765	+47.015%
2025-10-22	3.7500	3.8400	3.6600	3.8000	+2.703%	436,406	+55.526%
2025-10-21	3.8100	3.8100	3.6600	3.7000	-1.596%	398,582	+59.730%
2025-10-20	3.7700	3.8500	3.7300	3.7600	-0.529%	336,990	+57.181%
2025-10-17	3.9200	3.9875	3.7700	3.7800	-4.061%	325,198	+56.349%
2025-10-16	4.3700	4.3700	3.8900	3.9400	-9.007%	811,089	+50.000%
2025-10-15	4.4300	4.4700	4.2600	4.3300	-0.230%	384,555	+36.490%
2025-10-14	4.3500	4.3800	4.1500	4.3400	-1.810%	476,053	+36.175%
2025-10-13	4.4000	4.4700	4.2800	4.4200	+4.000%	310,302	+33.710%
2025-10-10	4.5300	4.5595	4.2300	4.2500	-7.002%	562,895	+39.059%
2025-10-09	4.6300	4.7800	4.5100	4.5700	-0.436%	435,861	+29.322%
2025-10-08	4.7300	4.7350	4.5250	4.5900	-2.960%	373,612	+28.758%
2025-10-07	4.7000	4.7700	4.6300	4.7300	+0.638%	391,472	+24.947%
2025-10-06	4.5900	4.7650	4.5100	4.7000	+4.911%	318,637	+25.745%
2025-10-03	4.2800	4.5000	4.2600	4.4800	+6.413%	232,708	+31.920%
2025-10-02	4.5500	4.5600	4.2000	4.2100	-8.478%	382,802	+40.380%
2025-10-01	4.3600	4.6099	4.3400	4.6000	+5.747%	322,347	+28.478%
2025-09-30	4.3600	4.4000	4.2804	4.3500	-0.229%	245,366	+35.862%
2025-09-29	4.5000	4.5500	4.3000	4.3600	-2.242%	298,582	+35.550%
2025-09-26	4.4000	4.6200	4.4000	4.4600	+0.450%	257,956	+32.511%
2025-09-25	4.6000	4.6000	4.3650	4.4400	-4.104%	250,133	+33.108%
2025-09-24	4.3600	4.6700	4.3250	4.6300	+6.682%	591,607	+27.646%
2025-09-23	4.1300	4.4650	4.0500	4.3400	+5.596%	508,294	+36.175%
2025-09-22	3.8800	4.1100	3.8205	4.1100	+5.656%	499,798	+43.796%
2025-09-19	4.0500	4.0900	3.8900	3.8900	-5.122%	541,142	+51.928%
2025-09-18	3.9800	4.1000	3.9450	4.1000	+3.275%	235,670	+44.146%
2025-09-17	4.0700	4.1150	3.9700	3.9700	-2.457%	200,952	+48.866%
2025-09-16	3.9200	4.0900	3.9200	4.0700	+4.359%	231,277	+45.209%
2025-09-15	3.8600	4.0500	3.8200	3.9000	+1.036%	217,010	+51.538%
2025-09-12	3.9600	4.0050	3.8400	3.8600	-2.278%	143,019	+53.109%
2025-09-11	4.0500	4.0550	3.9100	3.9500	-2.709%	167,010	+49.620%
2025-09-10	3.8500	4.1200	3.8500	4.0600	+5.455%	373,533	+45.567%
2025-09-09	3.8000	3.9200	3.7900	3.8500	+0.785%	250,249	+53.506%
2025-09-08	3.9300	3.9500	3.7750	3.8200	-3.046%	345,955	+54.712%
2025-09-05	4.0100	4.0300	3.9000	3.9400	-2.716%	189,624	+50.000%
2025-09-04	4.0700	4.0700	3.9700	4.0500	-0.246%	148,020	+45.926%
2025-09-03	4.0800	4.1500	3.9800	4.0600	-1.932%	210,098	+45.567%
2025-09-02	4.0800	4.2200	4.0500	4.1400	+0.730%	296,085	+42.754%
2025-08-29	4.1500	4.2150	4.0650	4.1100	-0.964%	218,616	+43.796%
2025-08-28	4.1500	4.1500	3.9800	4.1500	-0.240%	256,332	+42.410%
2025-08-27	4.0500	4.1800	4.0500	4.1600	+2.970%	113,967	+42.067%
2025-08-26	4.1000	4.3001	3.9650	4.0400	-1.942%	228,109	+46.287%
2025-08-25	4.0800	4.2474	4.0800	4.1200	+0.733%	249,232	+43.447%
2025-08-22	3.8900	4.1200	3.8900	4.0900	+5.412%	263,980	+44.499%
2025-08-21	3.7900	3.9100	3.7800	3.8800	+0.518%	189,067	+52.320%
2025-08-20	3.8400	4.0050	3.8100	3.8600	+1.047%	302,687	+53.109%
2025-08-19	3.8600	3.9100	3.7900	3.8200	-1.799%	162,791	+54.712%
2025-08-18	3.8200	3.9400	3.7840	3.8900	+1.039%	196,749	+51.928%
2025-08-15	3.9300	3.9700	3.8100	3.8500	-1.786%	281,909	+53.506%
2025-08-14	3.7500	3.9200	3.6800	3.9200	+3.979%	343,874	+50.765%
2025-08-13	3.5900	3.7700	3.5900	3.7700	+5.307%	219,452	+56.764%
2025-08-12	3.5800	3.6425	3.5350	3.5800	-0.279%	463,126	+65.084%
2025-08-11	3.7300	3.7300	3.5600	3.5900	-3.753%	488,945	+64.624%
2025-08-08	3.8300	3.8725	3.7100	3.7300	-2.611%	353,170	+58.445%
2025-08-07	4.0200	4.0551	3.7950	3.8300	-4.250%	480,502	+54.308%
2025-08-06	4.0800	4.1400	3.9800	4.0000	-1.235%	430,027	+47.750%
2025-08-05	3.8800	4.1200	3.8800	4.0500	+4.922%	471,448	+45.926%
2025-08-04	3.9500	4.0671	3.8201	3.8600	-2.030%	378,466	+53.109%
2025-08-01	4.4000	4.4500	3.8600	3.9400	-12.054%	741,859	+50.000%
2025-07-31	4.4500	4.5900	4.1700	4.4800	+1.587%	805,788	+31.920%
2025-07-30	4.5400	4.5400	4.3603	4.4100	-2.434%	381,075	+34.014%
2025-07-29	4.6600	4.6800	4.4700	4.5200	-3.625%	370,602	+30.752%
2025-07-28	4.6600	4.6900	4.6300	4.6900	+1.296%	222,931	+26.013%
2025-07-25	4.6300	4.6900	4.5650	4.6300	+0.216%	434,746	+27.646%
2025-07-24	4.6000	4.6350	4.5400	4.6200	+0.654%	396,671	+27.922%
2025-07-23	4.5400	4.6300	4.5200	4.5900	+1.549%	447,158	+28.758%
2025-07-22	4.4600	4.5500	4.4600	4.5200	+1.345%	197,816	+30.752%
2025-07-21	4.4700	4.4800	4.3900	4.4600	-0.446%	230,128	+32.511%
2025-07-18	4.5800	4.5800	4.4100	4.4800	-1.538%	343,751	+31.920%
2025-07-17	4.5500	4.5975	4.4950	4.5500	-0.438%	210,650	+29.890%
2025-07-16	4.6100	4.6100	4.5100	4.5700	-1.509%	215,101	+29.322%
2025-07-15	4.6600	4.7593	4.6200	4.6400	-1.277%	242,221	+27.371%
2025-07-14	4.5800	4.7650	4.5600	4.7000	+2.174%	364,002	+25.745%
2025-07-11	4.7000	4.7145	4.5900	4.6000	-2.542%	286,585	+28.478%
2025-07-10	4.8200	4.8650	4.6845	4.7200	-3.870%	243,603	+25.212%
2025-07-09	4.9000	4.9300	4.7700	4.9100	0.000%	410,065	+20.367%
2025-07-08	4.8500	5.0000	4.8100	4.9100	+0.615%	303,060	+20.367%
2025-07-07	4.9400	5.0100	4.7350	4.8800	-1.014%	305,861	+21.107%
2025-07-03	4.9400	4.9600	4.8700	4.9300	-0.202%	83,863	+19.878%
2025-07-02	4.8200	4.9650	4.7600	4.9400	+2.490%	210,374	+19.636%
2025-07-01	4.8000	4.9600	4.7119	4.8200	+1.048%	236,929	+22.614%
2025-06-30	4.8600	4.8600	4.7100	4.7700	-1.649%	270,867	+23.899%
2025-06-27	4.9800	4.9800	4.8400	4.8500	-2.414%	180,104	+21.856%
2025-06-26	4.9600	5.1100	4.9300	4.9700	+0.404%	179,517	+18.913%
2025-06-25	5.1600	5.2200	4.9225	4.9500	-4.440%	242,341	+19.394%
2025-06-24	5.2900	5.4250	5.1500	5.1800	-5.474%	290,337	+14.093%
2025-06-23	5.7800	5.9599	5.3701	5.4800	-4.363%	534,340	+7.847%
2025-06-20	6.0900	6.0900	5.7000	5.7300	-4.181%	507,249	+3.141%
2025-06-18	6.2700	6.2800	5.9300	5.9800	-3.548%	406,891	-1.171%
2025-06-17	6.0300	6.2899	6.0000	6.2000	+4.377%	451,653	-4.677%
2025-06-16	6.1400	6.1903	5.5696	5.9400	-2.941%	632,593	-0.505%
2025-06-13	5.6000	6.1300	5.4500	6.1200	+16.571%	995,723	-3.431%
2025-06-12	5.0800	5.2650	4.8900	5.2500	+3.755%	298,228	+12.571%
2025-06-11	4.9700	5.1150	4.8750	5.0600	+4.762%	385,221	+16.798%
2025-06-10	4.7900	4.9000	4.6650	4.8300	+2.548%	512,512	+22.360%
2025-06-09	4.7400	4.7600	4.6800	4.7100	-0.842%	152,521	+25.478%
2025-06-06	4.7600	4.8700	4.7300	4.7500	0.000%	184,737	+24.421%
2025-06-05	4.9400	4.9600	4.7100	4.7500	-3.259%	158,972	+24.421%
2025-06-04	4.9600	5.0150	4.8300	4.9100	-1.008%	121,729	+20.367%
2025-06-03	4.7900	4.9700	4.7100	4.9600	+2.479%	299,515	+19.153%
2025-06-02	4.8400	4.9150	4.7600	4.8400	+1.468%	108,306	+22.107%
2025-05-30	4.7300	4.8700	4.6600	4.7700	0.000%	105,109	+23.899%
2025-05-29	4.7900	4.8125	4.7000	4.7700	-0.209%	109,821	+23.899%
2025-05-28	4.7800	4.8400	4.6751	4.7800	+0.420%	83,583	+23.640%
2025-05-27	4.7400	4.7600	4.7000	4.7600	+0.634%	62,502	+24.160%
2025-05-23	4.5700	4.7400	4.5700	4.7300	+1.285%	48,682	+24.947%
2025-05-22	4.5500	4.6776	4.4200	4.6700	+1.522%	102,993	+26.552%
2025-05-21	4.6900	4.7600	4.5600	4.6000	-3.361%	153,898	+28.478%
2025-05-20	4.8600	4.8600	4.6900	4.7600	-1.653%	150,602	+24.160%
2025-05-19	4.8400	4.8850	4.7800	4.8400	-0.820%	74,526	+22.107%
2025-05-16	4.9100	5.0100	4.8300	4.8800	0.000%	107,804	+21.107%
2025-05-15	4.9900	4.9900	4.7400	4.8800	-3.557%	338,490	+21.107%
2025-05-14	5.2700	5.3550	5.0400	5.0600	-5.243%	179,557	+16.798%
2025-05-13	4.8100	5.4400	4.7200	5.3400	+13.136%	485,442	+10.674%
2025-05-12	4.6600	4.8500	4.6400	4.7200	+4.194%	261,402	+25.212%
2025-05-09	4.3800	4.5700	4.3700	4.5300	+2.955%	141,339	+30.464%
2025-05-08	4.1100	4.4300	4.1100	4.4000	+6.796%	131,108	+34.318%
2025-05-07	4.0500	4.1500	3.9900	4.1200	+1.478%	182,810	+43.447%
2025-05-06	4.0700	4.1900	4.0100	4.0600	-0.976%	246,158	+45.567%
2025-05-05	4.3000	4.3200	4.0600	4.1000	-5.747%	98,935	+44.146%
2025-05-02	4.3100	4.4150	4.1604	4.3500	+0.694%	229,642	+35.862%
2025-05-01	4.3800	4.5600	4.3100	4.3200	-2.041%	218,372	+36.806%
2025-04-30	4.4300	4.5000	4.3050	4.4100	-1.782%	195,912	+34.014%
2025-04-29	4.5800	4.6700	4.4850	4.4900	-3.233%	151,751	+31.626%
2025-04-28	4.5800	4.6600	4.5350	4.6400	+1.532%	121,596	+27.371%
2025-04-25	4.5000	4.6100	4.4900	4.5700	0.000%	126,817	+29.322%
2025-04-24	4.4800	4.6000	4.4300	4.5700	+3.160%	226,211	+29.322%
2025-04-23	4.5500	4.6600	4.3700	4.4300	-3.063%	158,314	+33.409%
2025-04-22	4.6900	4.7874	4.5200	4.5700	+0.440%	159,316	+29.322%
2025-04-21	4.6400	4.7200	4.5400	4.5500	-3.805%	251,180	+29.890%
2025-04-17	4.6000	4.8800	4.5600	4.7300	+5.111%	322,770	+24.947%
2025-04-16	4.2500	4.7084	4.2500	4.5000	+6.132%	379,749	+31.333%
2025-04-15	4.2200	4.3600	4.2000	4.2400	+2.663%	173,013	+39.387%
2025-04-14	4.0100	4.2100	4.0066	4.1300	+4.293%	213,641	+43.099%
2025-04-11	3.8400	4.0000	3.7500	3.9600	+5.600%	174,481	+49.242%
2025-04-10	3.9800	4.0200	3.5701	3.7500	-6.250%	304,060	+57.600%
2025-04-09	3.6500	4.0800	3.3350	4.0000	+8.401%	817,361	+47.750%
2025-04-08	4.1100	4.1600	3.6400	3.6900	-7.053%	451,616	+60.163%
2025-04-07	3.9600	4.2300	3.7750	3.9700	-3.406%	499,844	+48.866%
2025-04-04	4.4500	4.5280	3.9600	4.1100	-13.474%	418,932	+43.796%
2025-04-03	4.7200	4.8800	4.6600	4.7500	-7.407%	243,625	+24.421%
2025-04-02	4.9900	5.1600	4.9500	5.1300	+3.012%	118,545	+15.205%
2025-04-01	4.8300	5.0000	4.8000	4.9800	+1.014%	133,367	+18.675%
2025-03-31	4.9100	4.9900	4.8250	4.9300	-1.400%	170,414	+19.878%
2025-03-28	5.0100	5.1100	4.9200	5.0000	-1.575%	131,701	+18.200%
2025-03-27	5.0400	5.1400	4.9500	5.0800	+0.395%	104,947	+16.339%
2025-03-26	4.9600	5.2600	4.9600	5.0600	+2.846%	261,341	+16.798%
2025-03-25	4.9400	5.0400	4.9150	4.9200	-0.405%	151,566	+20.122%
2025-03-24	5.0100	5.0900	4.8900	4.9400	-0.803%	147,112	+19.636%
2025-03-21	5.0900	5.1250	4.9400	4.9800	-3.113%	300,919	+18.675%
2025-03-20	5.1800	5.2900	5.1000	5.1400	-2.095%	158,751	+14.981%
2025-03-19	5.1600	5.3450	5.1440	5.2500	+1.942%	379,397	+12.571%
2025-03-18	5.1600	5.2800	5.0850	5.1500	+0.195%	244,933	+14.757%
2025-03-17	4.7500	5.2550	4.7490	5.1400	+7.983%	533,392	+14.981%
2025-03-14	4.6000	4.7999	4.5500	4.7600	+3.704%	161,465	+24.160%
2025-03-13	4.6800	4.7400	4.5400	4.5900	-1.923%	128,511	+28.758%
2025-03-12	4.5600	4.7000	4.5000	4.6800	+4.232%	228,123	+26.282%
2025-03-11	4.6100	4.6850	4.4900	4.4900	-1.101%	353,552	+31.626%
2025-03-10	4.6400	4.7100	4.4900	4.5400	-2.366%	272,981	+30.176%
2025-03-07	4.6300	4.7500	4.5400	4.6500	+2.198%	256,058	+27.097%
2025-03-06	4.5000	4.6200	4.4300	4.5500	-0.655%	382,895	+29.890%
2025-03-05	4.2100	4.6100	4.2100	4.5800	+6.019%	395,323	+29.039%
2025-03-04	4.2500	4.4200	4.1300	4.3200	+1.647%	326,457	+36.806%
2025-03-03	4.6100	4.6190	4.1400	4.2500	-7.609%	514,486	+39.059%
2025-02-28	4.6600	4.6700	4.5100	4.6000	-1.288%	300,476	+28.478%
2025-02-27	4.6400	4.7200	4.6000	4.6600	+0.431%	262,479	+26.824%
2025-02-26	4.7800	4.8100	4.5900	4.6400	-1.903%	393,934	+27.371%
2025-02-25	4.9200	4.9400	4.7200	4.7300	-4.637%	537,435	+24.947%
2025-02-24	5.4000	5.5750	4.7100	4.9600	-12.522%	1,142,491	+19.153%
2025-02-21	5.8600	5.8627	5.6200	5.6700	-3.735%	278,745	+4.233%
2025-02-20	5.8500	5.9200	5.6800	5.8900	+1.203%	130,817	+0.340%
2025-02-19	5.7800	5.9000	5.7342	5.8200	+0.172%	109,107	+1.546%
2025-02-18	5.7900	5.9400	5.6600	5.8100	+1.573%	156,009	+1.721%
2025-02-14	5.6800	5.7900	5.6200	5.7200	+1.239%	162,701	+3.322%
2025-02-13	5.5600	5.7000	5.5300	5.6500	+0.534%	167,277	+4.602%
2025-02-12	5.6700	5.7200	5.5900	5.6200	-2.431%	217,653	+5.160%
2025-02-11	5.9200	5.9950	5.7600	5.7600	-1.370%	130,745	+2.604%
2025-02-10	5.7500	5.8815	5.7100	5.8400	+2.636%	190,085	+1.199%
2025-02-07	5.7500	5.7500	5.5900	5.6900	-0.350%	154,708	+3.866%
2025-02-06	5.8100	5.8300	5.6300	5.7100	-1.040%	245,221	+3.503%
2025-02-05	5.8900	6.0050	5.7200	5.7700	-1.871%	205,584	+2.426%
2025-02-04	5.4800	5.9000	5.4735	5.8800	+5.188%	246,459	+0.510%
2025-02-03	5.6000	5.6900	5.4200	5.5900	-2.102%	326,508	+5.725%
2025-01-31	5.7300	5.8900	5.5700	5.7100	-0.349%	228,414	+3.503%
2025-01-30	5.8500	5.8900	5.6700	5.7300	+0.175%	204,916	+3.141%
2025-01-29	5.7200	5.7200	5.7200	5.7200	-0.694%	0	+3.322%
2025-01-28	5.9300	6.0500	5.7500	5.7600	-2.703%	387,730	+2.604%
2025-01-27	6.1500	6.2100	5.8800	5.9200	-5.732%	521,735	-0.169%
2025-01-24	6.7200	6.8500	6.1400	6.2800	-5.422%	1,059,173	-5.892%
2025-01-23	6.7700	6.8798	6.5900	6.6400	-1.043%	220,618	-10.994%
2025-01-22	6.7400	6.8500	6.5800	6.7100	-0.297%	389,476	-11.923%
2025-01-21	7.2500	7.2900	6.6600	6.7300	-9.054%	442,007	-12.184%
2025-01-17	7.6000	7.6900	7.2900	7.4000	-3.141%	299,725	-20.135%
2025-01-16	8.0300	8.0300	7.6000	7.6400	-4.380%	251,132	-22.644%
2025-01-15	7.6700	8.0400	7.6105	7.9900	+5.828%	244,615	-26.033%
2025-01-14	7.5900	7.8700	7.5100	7.5500	-1.565%	438,440	-21.722%
2025-01-13	7.8900	8.1900	7.6500	7.6700	-2.417%	235,585	-22.947%
2025-01-10	7.7400	7.9165	7.7000	7.8600	+3.150%	248,789	-24.809%