Dark

NG
NovaGold Resources Inc.
stock NYSEAMERICAN

At Close

Sep 24, 2026 3:59:57 PM EDT

7.13USD-1.791%(-0.13)5,010,469

6.14Bid 8.16Ask 2.02Spread

Pre-market

Sep 24, 2026 9:17:30 AM EDT

7.20USD-0.826%(-0.06)6,602

After-hours

Sep 24, 2026 4:53:30 PM EDT

7.17USD+0.505%(+0.04)735

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	7.1500	7.1800	6.930000	7.1300	-1.791%	5,010,469	0.000%
2026-09-23	7.5000	7.5500	7.100000	7.2600	-6.564%	5,653,600	-1.791%
2026-09-22	7.4200	7.8399	7.330000	7.7700	+5.571%	5,108,258	-8.237%
2026-09-21	7.3400	7.3850	7.140000	7.3600	+1.238%	4,245,770	-3.125%
2026-09-18	7.4800	7.4800	7.175000	7.2700	-2.153%	12,904,452	-1.926%
2026-09-17	7.2700	7.5500	7.130000	7.4300	+6.295%	9,456,946	-4.038%
2026-09-16	7.4100	7.4250	6.810000	6.9900	-3.586%	5,758,129	+2.003%
2026-09-15	7.2200	7.3150	6.900000	7.2500	+0.277%	7,734,628	-1.655%
2026-09-14	7.2300	7.4150	7.050000	7.2300	-3.600%	5,552,277	-1.383%
2026-09-11	7.7700	8.0850	7.400000	7.5000	-1.445%	7,237,733	-4.933%
2026-09-10	7.7300	7.8450	7.595000	7.6100	-6.049%	6,171,947	-6.307%
2026-09-09	8.1200	8.2700	8.065000	8.1000	+2.532%	6,982,386	-11.975%
2026-09-08	8.0000	8.1050	7.870000	7.9000	-2.107%	3,923,902	-9.747%
2026-09-04	8.0700	8.1600	7.970000	8.0700	-3.005%	3,190,318	-11.648%
2026-09-03	8.5800	8.6153	8.185000	8.3200	+1.836%	5,185,499	-14.303%
2026-09-02	8.2700	8.5355	8.100000	8.1700	+1.743%	5,393,731	-12.729%
2026-09-01	8.1800	8.4350	7.990000	8.0300	-6.628%	5,463,656	-11.208%
2026-08-31	8.6700	8.7850	8.500000	8.6000	-1.714%	3,835,984	-17.093%
2026-08-28	9.2000	9.3000	8.640000	8.7500	-4.057%	5,289,696	-18.514%
2026-08-27	9.2700	9.3700	9.055000	9.1200	-2.146%	4,746,595	-21.820%
2026-08-26	9.5500	9.8700	9.280000	9.3200	-4.606%	6,047,619	-23.498%
2026-08-25	9.3100	9.8050	9.202000	9.7700	+4.492%	5,887,818	-27.021%
2026-08-24	8.8900	9.5300	8.835000	9.3500	+7.225%	9,327,296	-23.743%
2026-08-21	9.0200	9.0731	8.650000	8.7200	+0.693%	4,700,644	-18.234%
2026-08-20	8.3800	8.6900	8.345000	8.6600	+2.364%	5,475,771	-17.667%
2026-08-19	7.9600	8.4800	7.860000	8.4600	+14.170%	6,328,968	-15.721%
2026-08-18	7.6000	7.7000	7.410000	7.4100	-4.387%	2,795,058	-3.779%
2026-08-17	8.0400	8.0798	7.740000	7.7500	-2.393%	3,424,208	-8.000%
2026-08-14	7.8600	8.1450	7.840000	7.9400	+2.320%	3,356,101	-10.202%
2026-08-13	7.8000	7.8600	7.660000	7.7600	-1.398%	3,574,864	-8.119%
2026-08-12	7.8200	8.0600	7.770000	7.8700	+2.474%	5,840,468	-9.403%
2026-08-11	7.7200	7.8200	7.570000	7.6800	+0.524%	3,513,051	-7.161%
2026-08-10	7.5700	7.7489	7.420000	7.6400	+0.659%	5,167,570	-6.675%
2026-08-07	7.3670	7.6000	7.151000	7.5900	+10.000%	6,890,365	-6.061%
2026-08-06	6.8100	6.9700	6.680000	6.9000	+0.145%	5,263,863	+3.333%
2026-08-05	6.6500	7.0900	6.610000	6.8900	+8.847%	7,598,599	+3.483%
2026-08-04	6.0350	6.4500	6.035000	6.3300	+6.566%	5,912,714	+12.638%
2026-08-03	5.8000	6.0000	5.690000	5.9400	+1.887%	2,975,752	+20.034%
2026-07-31	5.8900	5.9700	5.700000	5.8300	-3.954%	3,801,485	+22.298%
2026-07-30	5.9500	6.0800	5.845000	6.0700	+4.836%	5,415,132	+17.463%
2026-07-29	5.8200	6.0450	5.640000	5.7900	-0.515%	4,963,135	+23.143%
2026-07-28	5.8500	5.9650	5.660000	5.8200	-2.349%	3,723,799	+22.509%
2026-07-27	6.0100	6.0750	5.770000	5.9600	+0.506%	4,570,498	+19.631%
2026-07-24	6.0300	6.0850	5.865000	5.9300	+0.169%	5,648,762	+20.236%
2026-07-23	6.0600	6.1950	5.785000	5.9200	-4.670%	8,160,542	+20.439%
2026-07-22	5.9500	6.6150	5.800000	6.2100	+10.302%	26,043,809	+14.815%
2026-07-21	5.3400	5.6600	5.325000	5.6300	+7.854%	2,552,707	+26.643%
2026-07-20	5.1900	5.3150	5.120000	5.2200	+0.772%	3,144,421	+36.590%
2026-07-17	5.2300	5.2900	5.075000	5.1800	-2.814%	3,661,133	+37.645%
2026-07-16	5.6000	5.6100	5.280000	5.3300	-6.491%	3,756,093	+33.771%
2026-07-15	5.9100	6.0100	5.650000	5.7000	-3.390%	4,169,553	+25.088%
2026-07-14	6.1000	6.1500	5.900000	5.9000	+1.027%	3,035,106	+20.847%
2026-07-13	5.8700	5.8889	5.720000	5.8400	-2.178%	2,981,695	+22.089%
2026-07-10	6.0700	6.1050	5.930000	5.9700	-2.131%	3,960,849	+19.430%
2026-07-09	6.0000	6.1850	5.935000	6.1000	+3.390%	3,264,937	+16.885%
2026-07-08	5.9900	6.0400	5.710000	5.9000	-3.279%	6,720,211	+20.847%
2026-07-07	6.4500	6.5000	6.015000	6.1000	-5.573%	2,892,444	+16.885%
2026-07-06	6.5800	6.6000	6.345000	6.4600	+0.311%	2,184,149	+10.372%
2026-07-02	6.3300	6.6400	6.250000	6.4400	+6.096%	4,389,834	+10.714%
2026-07-01	5.9500	6.3000	5.930000	6.0700	+1.675%	3,374,467	+17.463%
2026-06-30	5.9900	6.1100	5.950000	5.9700	-0.666%	3,916,842	+19.430%
2026-06-29	6.1900	6.3304	5.920000	6.0100	-5.503%	5,591,632	+18.636%
2026-06-26	6.2100	6.4550	6.130000	6.3600	+3.415%	17,814,593	+12.107%
2026-06-25	6.3700	6.4890	6.050000	6.1500	-0.806%	4,905,881	+15.935%
2026-06-24	6.9000	7.2200	6.080000	6.2000	-14.127%	5,722,039	+15.000%
2026-06-23	7.2600	7.5600	7.190000	7.2200	-4.497%	3,148,360	-1.247%
2026-06-22	7.6200	8.0450	7.500000	7.5600	-3.077%	4,344,767	-5.688%
2026-06-18	8.3400	8.3400	7.589900	7.8000	-3.704%	4,690,037	-8.590%
2026-06-17	8.3200	8.8050	8.070000	8.1000	-2.761%	3,848,430	-11.975%
2026-06-16	8.2100	8.5750	8.160000	8.3300	+2.586%	2,668,254	-14.406%
2026-06-15	8.0000	8.2700	7.935000	8.1200	+9.140%	4,219,701	-12.192%
2026-06-12	7.1800	7.5300	7.070000	7.4400	+5.233%	3,220,699	-4.167%
2026-06-11	6.8000	7.0800	6.655000	7.0700	+3.971%	5,625,776	+0.849%
2026-06-10	6.9100	7.3000	6.735000	6.8000	-5.292%	3,326,986	+4.853%
2026-06-09	7.3700	7.4200	6.875000	7.1800	-0.554%	3,328,626	-0.696%
2026-06-08	7.4500	7.5800	7.160000	7.2200	-1.501%	2,150,938	-1.247%
2026-06-05	8.0300	8.0500	7.290000	7.3300	-10.501%	6,153,618	-2.729%
2026-06-04	8.2400	8.4499	8.150000	8.1900	+1.739%	1,803,625	-12.943%
2026-06-03	8.2000	8.2450	8.000000	8.0500	-3.938%	2,012,651	-11.429%
2026-06-02	8.4100	8.5500	8.165000	8.3800	+0.600%	1,811,180	-14.916%
2026-06-01	8.4200	8.4700	8.040000	8.3300	-2.800%	2,531,651	-14.406%
2026-05-29	8.2700	8.6850	8.170100	8.5700	+3.005%	2,485,669	-16.803%
2026-05-28	8.0000	8.4800	7.860000	8.3200	+3.226%	1,961,809	-14.303%
2026-05-27	8.0200	8.2050	8.000000	8.0600	-2.892%	1,779,392	-11.538%
2026-05-26	7.8900	8.3100	7.890000	8.3000	+7.374%	2,555,320	-14.096%
2026-05-22	7.7100	7.8450	7.690000	7.7300	-0.387%	2,068,093	-7.762%
2026-05-21	7.7400	7.9400	7.700000	7.7600	-2.635%	3,568,210	-8.119%
2026-05-20	7.7300	8.0550	7.700000	7.9700	+3.105%	3,728,856	-10.540%
2026-05-19	7.7900	7.8650	7.660000	7.7300	-3.496%	3,954,700	-7.762%
2026-05-18	8.2700	8.2900	7.895000	8.0100	-1.476%	1,787,099	-10.986%
2026-05-15	8.3800	8.4150	8.025000	8.1300	-8.549%	2,173,636	-12.300%
2026-05-14	9.0600	9.0800	8.670000	8.8900	-1.876%	2,164,680	-19.798%
2026-05-13	8.9800	9.2760	8.910000	9.0600	-0.875%	2,108,769	-21.302%
2026-05-12	8.9300	9.2350	8.685000	9.1400	-0.868%	2,237,270	-21.991%
2026-05-11	8.8100	9.2800	8.810000	9.2200	+5.371%	2,526,008	-22.668%
2026-05-08	8.6500	8.9800	8.560000	8.7500	+2.700%	2,824,431	-18.514%
2026-05-07	9.2300	9.4450	8.510000	8.5200	-5.648%	7,160,738	-16.315%
2026-05-06	8.4100	9.1700	8.240000	9.0300	+13.871%	7,346,917	-21.041%
2026-05-05	8.1500	8.1700	7.920000	7.9300	-0.252%	1,644,257	-10.088%
2026-05-04	7.8600	8.0900	7.760000	7.9500	-1.242%	1,963,369	-10.314%
2026-05-01	8.0500	8.1800	7.980100	8.0500	-0.124%	2,290,056	-11.429%
2026-04-30	8.3200	8.3200	8.000000	8.0600	+3.333%	3,093,576	-11.538%
2026-04-29	8.0200	8.1200	7.800000	7.8000	-4.645%	3,120,169	-8.590%
2026-04-28	8.3800	8.4250	8.060000	8.1800	-5.760%	2,546,449	-12.836%
2026-04-27	8.6300	8.7450	8.380000	8.6800	+0.579%	2,146,893	-17.857%
2026-04-24	8.9700	9.0500	8.560000	8.6300	-2.043%	3,532,566	-17.381%
2026-04-23	9.1100	9.2600	8.580100	8.8100	-4.962%	4,548,988	-19.069%
2026-04-22	9.7500	9.8200	9.150000	9.2700	-1.278%	3,401,863	-23.085%
2026-04-21	10.5900	10.6200	9.270000	9.3900	-12.651%	5,465,225	-24.068%
2026-04-20	10.7200	10.8700	10.450000	10.7500	-1.737%	2,598,007	-33.674%
2026-04-17	10.4900	11.3000	10.400000	10.9400	+7.996%	3,003,690	-34.826%
2026-04-16	10.0300	10.2050	9.980700	10.1300	+1.707%	2,593,079	-29.615%
2026-04-15	10.0300	10.2900	9.819000	9.9600	-1.678%	2,273,779	-28.414%
2026-04-14	9.9600	10.1400	9.800000	10.1300	+3.579%	2,314,218	-29.615%
2026-04-13	9.3700	9.8500	9.315000	9.7800	+3.165%	2,128,505	-27.096%
2026-04-10	9.4600	9.8700	9.365000	9.4800	+1.499%	2,437,010	-24.789%
2026-04-09	9.4100	9.6800	9.279500	9.3400	+0.864%	2,266,715	-23.662%
2026-04-08	9.6400	9.7700	8.955000	9.2600	+3.928%	3,359,673	-23.002%
2026-04-07	9.0600	9.0851	8.500000	8.9100	-1.764%	2,267,587	-19.978%
2026-04-06	9.0000	9.1900	8.895000	9.0700	+0.110%	2,229,435	-21.389%
2026-04-02	8.6800	9.1000	8.640000	9.0600	-3.205%	3,778,715	-21.302%
2026-04-01	9.4100	9.7950	9.150100	9.3600	+4.232%	3,937,206	-23.825%
2026-03-31	8.3600	9.0300	8.250000	8.9800	+11.831%	4,607,684	-20.601%
2026-03-30	8.4700	8.5300	7.885616	8.0300	-1.954%	3,427,227	-11.208%
2026-03-27	7.7900	8.3300	7.740000	8.1900	+5.951%	4,567,303	-12.943%
2026-03-26	7.8500	8.1700	7.670000	7.7300	-5.847%	1,927,076	-7.762%
2026-03-25	8.6600	8.6900	8.060000	8.2100	+1.609%	3,397,924	-13.155%
2026-03-24	7.8900	8.2450	7.760000	8.0800	-0.615%	3,984,570	-11.757%
2026-03-23	8.1300	8.6700	7.820000	8.1300	+4.903%	7,108,217	-12.300%
2026-03-20	7.9700	7.9750	7.620000	7.7500	-1.899%	10,709,578	-8.000%
2026-03-19	8.1600	8.2100	7.500000	7.9000	-7.602%	8,901,831	-9.747%
2026-03-18	9.3400	9.4700	8.500000	8.5500	-12.218%	4,832,517	-16.608%
2026-03-17	10.1500	10.3300	9.680000	9.7400	-4.039%	3,227,173	-26.797%
2026-03-16	10.3800	10.8350	9.810000	10.1500	-2.498%	3,365,666	-29.754%
2026-03-13	11.1800	11.3433	10.350000	10.4100	-7.384%	3,610,600	-31.508%
2026-03-12	11.5500	11.6800	11.100000	11.2400	-3.932%	3,083,209	-36.566%
2026-03-11	12.0100	12.1100	11.351000	11.7000	-4.955%	2,211,940	-39.060%
2026-03-10	12.3600	12.8000	12.220000	12.3100	+2.669%	2,686,927	-42.080%
2026-03-09	11.6500	12.0150	11.025000	11.9900	-0.663%	3,192,528	-40.534%
2026-03-06	11.7200	12.3899	11.410000	12.0700	-0.165%	2,874,757	-40.928%
2026-03-05	12.5000	12.5000	11.730000	12.0900	-4.728%	3,715,288	-41.026%
2026-03-04	13.2300	13.2930	12.410000	12.6900	-0.236%	2,823,201	-43.814%
2026-03-03	13.4500	13.4800	12.260000	12.7200	-10.423%	4,168,793	-43.947%
2026-03-02	13.5000	14.3980	12.940100	14.2000	+6.607%	8,460,397	-49.789%
2026-02-27	12.7900	13.4200	12.515000	13.3200	+5.130%	6,101,180	-46.471%
2026-02-26	11.8400	12.7000	11.480000	12.6700	+6.920%	4,481,126	-43.725%
2026-02-25	11.8000	12.1050	11.435300	11.8500	+1.542%	3,165,255	-39.831%
2026-02-24	10.7600	11.7800	10.620000	11.6700	+6.091%	2,727,778	-38.903%
2026-02-23	10.9000	11.2356	10.820000	11.0000	+2.136%	2,518,811	-35.182%
2026-02-20	11.2500	11.6200	10.705000	10.7700	-3.839%	4,457,975	-33.798%
2026-02-19	10.4400	11.2800	10.425000	11.2000	+5.660%	2,757,746	-36.339%
2026-02-18	10.5300	10.6700	10.290000	10.6000	+2.913%	2,238,529	-32.736%
2026-02-17	10.4000	10.6200	9.873000	10.3000	-4.186%	3,058,692	-30.777%
2026-02-13	10.3500	10.8050	9.970000	10.7500	+5.703%	3,129,528	-33.674%
2026-02-12	11.6400	11.9180	10.155000	10.1700	-13.594%	5,820,924	-29.892%
2026-02-11	11.1100	11.8050	10.710000	11.7700	+12.739%	6,573,404	-39.422%
2026-02-10	10.0700	10.5650	9.920000	10.4400	+4.296%	3,605,430	-31.705%
2026-02-09	9.4400	10.2050	9.300000	10.0100	+8.923%	3,711,287	-28.771%
2026-02-06	8.7900	9.3350	8.745000	9.1900	+10.723%	7,192,370	-22.416%
2026-02-05	8.6600	8.9200	8.220000	8.3000	-8.490%	4,129,754	-14.096%
2026-02-04	9.3600	9.3600	8.640000	9.0700	-0.983%	3,988,574	-21.389%
2026-02-03	9.1700	9.2300	8.740000	9.1600	+7.260%	5,962,561	-22.162%
2026-02-02	8.8200	9.2100	8.300000	8.5400	-2.176%	6,420,171	-16.511%
2026-01-30	10.2600	10.6600	8.715000	8.7300	-20.492%	9,872,990	-18.328%
2026-01-29	11.7000	11.9500	10.600000	10.9800	-2.832%	4,816,051	-35.064%
2026-01-28	12.0000	12.0900	10.935000	11.3000	-3.748%	7,768,112	-36.903%
2026-01-27	10.5700	11.7600	10.305000	11.7400	+12.560%	8,806,660	-39.267%
2026-01-26	10.1000	10.7950	9.880000	10.4300	+5.247%	7,009,590	-31.640%
2026-01-23	10.4800	10.5300	9.694000	9.9100	-5.529%	6,336,940	-28.052%
2026-01-22	9.7600	11.2850	9.340000	10.4900	+5.005%	5,224,498	-32.031%
2026-01-21	10.4600	10.5500	9.880000	9.9900	-3.850%	3,329,456	-28.629%
2026-01-20	10.4200	10.5100	10.175000	10.3900	+3.900%	3,141,556	-31.376%
2026-01-16	10.0500	10.1600	9.830000	10.0000	-0.892%	1,925,851	-28.700%
2026-01-15	10.2400	10.3800	10.050000	10.0900	-2.700%	1,942,163	-29.336%
2026-01-14	10.5000	10.6400	10.125000	10.3700	+0.582%	2,592,679	-31.244%
2026-01-13	10.3600	10.4360	10.190000	10.3100	+0.585%	2,117,617	-30.844%
2026-01-12	10.4000	10.6700	10.180000	10.2500	+1.687%	1,913,066	-30.439%
2026-01-09	10.0600	10.3500	9.920000	10.0800	0.000%	2,385,175	-29.266%
2026-01-08	9.6500	10.1850	9.635000	10.0800	+1.818%	2,190,498	-29.266%
2026-01-07	9.7600	9.9000	9.290000	9.9000	-0.602%	1,907,213	-27.980%
2026-01-06	9.8000	10.0000	9.661200	9.9600	+2.575%	1,992,886	-28.414%
2026-01-05	9.4100	10.0987	9.385000	9.7100	+5.543%	2,870,392	-26.571%
2026-01-02	9.4200	9.4500	8.920000	9.2000	-1.288%	1,868,597	-22.500%
2025-12-31	9.3400	9.5200	9.280000	9.3200	-1.166%	1,367,449	-23.498%
2025-12-30	9.6500	9.6550	9.390000	9.4300	-0.632%	1,761,450	-24.390%
2025-12-29	9.8000	9.8000	9.340000	9.4900	-6.778%	3,278,566	-24.868%
2025-12-26	10.1300	10.3900	9.920000	10.1800	+2.414%	1,989,147	-29.961%
2025-12-24	10.0000	10.0800	9.780000	9.9400	-1.487%	1,031,726	-28.270%
2025-12-23	10.0900	10.1900	9.945000	10.0900	+0.099%	1,478,096	-29.336%
2025-12-22	10.1800	10.2800	9.910000	10.0800	+1.408%	3,182,832	-29.266%
2025-12-19	9.5900	10.1050	9.500000	9.9400	+3.326%	4,339,411	-28.270%
2025-12-18	9.7500	9.9793	9.580000	9.6200	-2.136%	1,884,032	-25.884%
2025-12-17	9.8000	9.9350	9.635000	9.8300	+1.445%	2,149,005	-27.467%
2025-12-16	9.8400	10.0100	9.555000	9.6900	-1.524%	2,040,906	-26.419%
2025-12-15	9.8300	9.9950	9.710000	9.8400	+1.339%	3,976,167	-27.541%
2025-12-12	9.9300	9.9900	9.425000	9.7100	+0.103%	3,769,755	-26.571%
2025-12-11	9.5000	10.0200	9.440000	9.7000	+1.784%	3,243,261	-26.495%
2025-12-10	9.4900	9.6150	9.130000	9.5300	+0.740%	3,232,150	-25.184%
2025-12-09	9.5900	9.6600	9.382600	9.4600	-0.526%	2,243,150	-24.630%
2025-12-08	9.8500	9.8800	9.470000	9.5100	-3.354%	2,013,794	-25.026%
2025-12-05	10.1100	10.2400	9.740000	9.8400	-1.106%	1,807,985	-27.541%
2025-12-04	9.8200	10.0200	9.800000	9.9500	+0.201%	1,500,658	-28.342%
2025-12-03	10.0800	10.1063	9.770000	9.9300	+0.101%	1,939,200	-28.197%
2025-12-02	10.0100	10.3100	9.830000	9.9200	-2.554%	2,717,408	-28.125%
2025-12-01	10.3400	10.4650	10.150000	10.1800	-0.098%	2,663,294	-29.961%
2025-11-28	9.8400	10.2300	9.730000	10.1900	+6.035%	1,690,978	-30.029%
2025-11-26	9.4100	9.6100	9.240000	9.6100	+4.004%	1,907,018	-25.806%
2025-11-25	9.1650	9.3200	8.660000	9.2400	+6.207%	4,089,975	-22.835%
2025-11-24	8.3400	8.7200	8.250000	8.7000	+5.968%	2,710,853	-18.046%
2025-11-21	8.1100	8.4100	8.020000	8.2100	-0.726%	3,837,122	-13.155%
2025-11-20	9.0900	9.0900	8.235000	8.2700	-7.391%	2,833,521	-13.785%
2025-11-19	8.9000	9.3000	8.740000	8.9300	+2.291%	3,807,237	-20.157%
2025-11-18	8.6500	8.8550	8.455000	8.7300	+2.345%	2,470,716	-18.328%
2025-11-17	8.6800	8.8600	8.390000	8.5300	-1.044%	2,349,857	-16.413%
2025-11-14	8.2000	8.7350	8.110000	8.6200	-0.347%	2,224,792	-17.285%
2025-11-13	8.7700	8.8100	8.480000	8.6500	-0.916%	2,917,598	-17.572%
2025-11-12	8.4600	8.9300	8.330000	8.7300	+3.805%	2,989,026	-18.328%
2025-11-11	8.7200	8.7200	8.350000	8.4100	-2.095%	2,204,968	-15.220%
2025-11-10	8.5300	8.7250	8.460000	8.5900	+4.884%	2,736,619	-16.997%
2025-11-07	7.8200	8.2900	7.780000	8.1900	+4.464%	3,145,886	-12.943%
2025-11-06	8.0100	8.2700	7.825000	7.8400	-0.508%	2,277,601	-9.056%
2025-11-05	7.9300	7.9500	7.715000	7.8800	+2.205%	2,671,251	-9.518%
2025-11-04	7.9500	8.0550	7.675000	7.7100	-4.932%	3,434,192	-7.523%
2025-11-03	8.2900	8.3700	7.995000	8.1100	-2.171%	2,082,768	-12.084%
2025-10-31	8.2300	8.3300	7.830000	8.2900	0.000%	2,974,153	-13.993%
2025-10-30	8.0300	8.3300	7.960000	8.2900	+2.346%	2,525,509	-13.993%
2025-10-29	8.4400	8.4492	7.930000	8.1000	-0.369%	3,802,555	-11.975%
2025-10-28	7.6700	8.2500	7.670000	8.1300	0.000%	2,259,597	-12.300%
2025-10-27	8.1800	8.3100	7.870000	8.1300	-4.689%	2,520,668	-12.300%
2025-10-24	8.3700	8.5750	8.320000	8.5300	0.000%	3,098,100	-16.413%
2025-10-23	8.8400	8.9100	8.480000	8.5300	-1.954%	2,348,537	-16.413%
2025-10-22	8.3500	8.7800	8.310100	8.7000	-0.798%	4,263,368	-18.046%
2025-10-21	9.1600	9.4200	8.720000	8.7700	-13.254%	3,899,023	-18.700%
2025-10-20	9.7400	10.1100	9.589000	10.1100	+5.864%	3,275,221	-29.476%
2025-10-17	10.1100	10.2500	9.360000	9.5500	-8.173%	3,808,599	-25.340%
2025-10-16	10.7100	10.7400	10.330000	10.4000	-1.047%	3,986,183	-31.442%
2025-10-15	10.0500	10.9000	9.970000	10.5100	+6.377%	8,555,843	-32.160%
2025-10-14	9.8300	10.1350	9.540000	9.8800	-1.299%	7,709,927	-27.834%
2025-10-13	10.0000	10.1850	9.895000	10.0100	+3.196%	3,673,908	-28.771%
2025-10-10	9.7700	10.0000	9.615000	9.7000	-0.513%	3,615,387	-26.495%
2025-10-09	10.3600	10.3600	9.670000	9.7500	-5.432%	3,673,502	-26.872%
2025-10-08	10.3200	10.4400	10.070000	10.3100	+2.383%	4,483,707	-30.844%
2025-10-07	9.7200	10.1600	9.590000	10.0700	+4.244%	4,671,218	-29.196%
2025-10-06	10.2000	10.3399	9.630000	9.6600	-3.303%	4,593,865	-26.190%
2025-10-03	9.8300	10.3900	9.830000	9.9900	+3.523%	6,662,022	-28.629%
2025-10-02	10.2200	10.4350	9.324400	9.6500	-4.644%	7,571,954	-26.114%
2025-10-01	8.6700	10.1600	8.270000	10.1200	+15.000%	9,146,683	-29.545%
2025-09-30	8.4900	9.0550	8.465000	8.8000	+3.774%	5,489,818	-18.977%
2025-09-29	8.5800	8.5800	8.340000	8.4800	+2.169%	3,258,955	-15.920%
2025-09-26	7.9900	8.3300	7.970000	8.3000	+4.534%	3,006,940	-14.096%
2025-09-25	7.7300	7.9700	7.610000	7.9400	+3.385%	4,100,344	-10.202%
2025-09-24	7.7500	7.8600	7.600000	7.6800	-0.647%	3,082,305	-7.161%
2025-09-23	7.7000	8.0550	7.670000	7.7300	+1.178%	4,760,154	-7.762%
2025-09-22	7.6000	7.8100	7.505000	7.6400	+1.461%	3,670,967	-6.675%
2025-09-19	7.2600	7.5500	7.260000	7.5300	+3.862%	12,693,065	-5.312%
2025-09-18	7.0500	7.2700	6.900000	7.2500	+2.983%	2,944,322	-1.655%
2025-09-17	7.0000	7.3600	6.950000	7.0400	-1.401%	3,274,818	+1.278%
2025-09-16	7.2800	7.3100	7.105000	7.1400	-2.192%	4,534,182	-0.140%
2025-09-15	6.9600	7.3300	6.920000	7.3000	+5.491%	3,275,047	-2.329%
2025-09-12	7.0500	7.0500	6.830000	6.9200	-0.860%	3,090,287	+3.035%
2025-09-11	6.7000	7.0500	6.590000	6.9800	+5.598%	3,404,964	+2.149%
2025-09-10	6.7600	6.9800	6.585000	6.6100	-1.929%	3,949,754	+7.867%
2025-09-09	6.7600	6.8599	6.640000	6.7400	+0.149%	3,432,864	+5.786%
2025-09-08	6.8300	6.8850	6.670000	6.7300	-0.444%	3,130,620	+5.944%
2025-09-05	6.8500	6.8700	6.670000	6.7600	+0.148%	4,044,045	+5.473%
2025-09-04	6.6700	6.7800	6.560000	6.7500	+0.746%	2,508,112	+5.630%
2025-09-03	6.7900	6.8500	6.585000	6.7000	+0.149%	3,062,181	+6.418%
2025-09-02	6.9000	6.9500	6.550000	6.6900	-2.193%	4,487,610	+6.577%
2025-08-29	6.5900	6.9350	6.470000	6.8400	+5.882%	3,795,999	+4.240%
2025-08-28	6.6000	6.6750	6.435000	6.4600	-1.973%	2,120,358	+10.372%
2025-08-27	6.5400	6.5950	6.405000	6.5900	+0.457%	1,868,410	+8.194%
2025-08-26	6.4500	6.6250	6.400000	6.5600	+2.500%	2,684,415	+8.689%
2025-08-25	6.1400	6.5600	6.080000	6.4000	+5.090%	3,008,551	+11.406%
2025-08-22	5.9000	6.1500	5.855000	6.0900	+2.353%	5,721,568	+17.077%
2025-08-21	5.8400	6.0199	5.810000	5.9500	+0.507%	4,272,934	+19.832%
2025-08-20	5.9800	5.9950	5.890000	5.9200	+0.169%	2,600,000	+20.439%
2025-08-19	6.0600	6.0800	5.850000	5.9100	-2.314%	2,909,141	+20.643%
2025-08-18	6.0200	6.1200	5.950000	6.0500	+0.666%	2,417,579	+17.851%
2025-08-15	5.9900	6.0600	5.890000	6.0100	+0.670%	2,455,411	+18.636%
2025-08-14	5.8800	6.0500	5.840000	5.9700	+0.845%	3,131,084	+19.430%
2025-08-13	5.9100	6.0000	5.815000	5.9200	+0.509%	3,047,275	+20.439%
2025-08-12	5.8100	5.9200	5.760000	5.8900	+1.903%	2,746,362	+21.053%
2025-08-11	5.6100	5.8899	5.530000	5.7800	+2.120%	3,139,912	+23.356%
2025-08-08	5.7400	5.8350	5.600000	5.6600	-0.876%	4,626,203	+25.972%
2025-08-07	5.8200	5.8300	5.635000	5.7100	-0.696%	2,408,349	+24.869%
2025-08-06	5.6800	5.8000	5.642800	5.7500	-0.174%	3,452,023	+24.000%
2025-08-05	5.3900	5.8100	5.350000	5.7600	+5.109%	3,059,225	+23.785%
2025-08-04	5.4100	5.5900	5.388000	5.4800	+3.985%	1,649,937	+30.109%
2025-08-01	5.3000	5.3900	5.140000	5.2700	+1.541%	2,916,262	+35.294%
2025-07-31	5.1500	5.2450	5.095000	5.1900	+1.367%	1,951,533	+37.380%
2025-07-30	5.2400	5.3998	5.070000	5.1200	-2.476%	2,378,698	+39.258%
2025-07-29	5.2700	5.3800	5.170000	5.2500	+0.382%	2,827,733	+35.810%
2025-07-28	5.3100	5.3100	5.150000	5.2300	-2.425%	1,649,843	+36.329%
2025-07-25	5.6000	5.6000	5.285000	5.3600	-4.286%	3,375,981	+33.022%
2025-07-24	5.7900	5.7900	5.560000	5.6000	-3.114%	2,693,287	+27.321%
2025-07-23	6.0900	6.1600	5.760000	5.7800	-5.401%	3,462,371	+23.356%
2025-07-22	5.8800	6.1600	5.820000	6.1100	+4.444%	5,146,371	+16.694%
2025-07-21	5.5000	5.9100	5.430000	5.8500	+8.534%	4,299,108	+21.880%
2025-07-18	5.5300	5.5899	5.300000	5.3900	-1.463%	3,585,373	+32.282%
2025-07-17	5.1800	5.4900	5.115000	5.4700	+4.589%	2,455,106	+30.347%
2025-07-16	5.0250	5.2650	4.990000	5.2300	+5.657%	3,139,306	+36.329%
2025-07-15	4.9600	5.0050	4.840000	4.9500	+0.815%	2,021,777	+44.040%
2025-07-14	4.8500	5.0100	4.795000	4.9100	+2.292%	2,768,155	+45.214%
2025-07-11	4.8000	4.8450	4.680000	4.8000	+1.695%	2,269,963	+48.542%
2025-07-10	4.6300	4.7350	4.590000	4.7200	+2.832%	2,106,846	+51.059%
2025-07-09	4.4800	4.6250	4.370000	4.5900	+3.378%	3,355,059	+55.338%
2025-07-08	4.5600	4.5900	4.340000	4.4400	-2.418%	3,350,803	+60.586%
2025-07-07	4.4500	4.6100	4.440000	4.5500	+0.664%	4,354,596	+56.703%
2025-07-03	4.5000	4.7050	4.400000	4.5200	+0.893%	3,779,637	+57.743%
2025-07-02	4.1600	4.5600	4.150000	4.4800	+7.952%	7,164,718	+59.152%
2025-07-01	4.1300	4.2450	4.070000	4.1500	+1.467%	3,865,391	+71.807%
2025-06-30	4.0700	4.1800	4.050000	4.0900	+0.245%	3,149,119	+74.328%
2025-06-27	3.9500	4.1100	3.950000	4.0800	-1.687%	10,145,304	+74.755%
2025-06-26	3.7100	4.1650	3.710000	4.1500	+12.162%	6,616,295	+71.807%
2025-06-25	3.9000	3.9350	3.610000	3.7000	-5.128%	5,504,404	+92.703%
2025-06-24	3.9600	3.9900	3.860000	3.9000	-4.412%	3,567,809	+82.821%
2025-06-23	4.1100	4.2252	4.050000	4.0800	-1.449%	3,386,400	+74.755%
2025-06-20	4.3500	4.4150	4.120000	4.1400	-5.046%	3,743,276	+72.222%
2025-06-18	4.4100	4.4600	4.310000	4.3600	-0.683%	2,528,868	+63.532%
2025-06-17	4.3600	4.4500	4.355000	4.3900	+0.920%	3,185,932	+62.415%
2025-06-16	4.5200	4.5200	4.320000	4.3500	-1.806%	2,921,084	+63.908%
2025-06-13	4.5200	4.5800	4.325000	4.4300	+2.074%	3,886,329	+60.948%
2025-06-12	4.3900	4.4300	4.300000	4.3400	+0.696%	2,797,999	+64.286%
2025-06-11	4.3200	4.4500	4.270000	4.3100	-0.231%	3,033,480	+65.429%
2025-06-10	4.4000	4.5600	4.310000	4.3200	-1.370%	3,787,503	+65.046%
2025-06-09	4.2200	4.4400	4.200000	4.3800	+4.038%	4,425,175	+62.785%
2025-06-06	4.3900	4.4600	4.140000	4.2100	-4.535%	5,390,678	+69.359%
2025-06-05	4.6600	4.8500	4.345000	4.4100	-5.970%	6,774,130	+61.678%
2025-06-04	4.0800	4.7700	3.960000	4.6900	+24.403%	16,316,831	+52.026%
2025-06-03	3.6900	3.8750	3.640000	3.7700	+0.533%	5,501,877	+89.125%
2025-06-02	3.6600	3.8000	3.655000	3.7500	+4.749%	5,928,985	+90.133%
2025-05-30	3.5100	3.6350	3.490000	3.5800	+0.845%	4,288,466	+99.162%
2025-05-29	3.6300	3.6550	3.533500	3.5500	-0.838%	3,048,010	+100.845%
2025-05-28	3.5100	3.6400	3.510000	3.5800	+1.416%	3,526,515	+99.162%
2025-05-27	3.5500	3.5650	3.415000	3.5300	-1.397%	4,934,213	+101.983%
2025-05-23	3.6400	3.6679	3.530100	3.5800	-0.556%	4,006,696	+99.162%
2025-05-22	3.5300	3.6950	3.530000	3.6000	+0.279%	3,824,827	+98.056%
2025-05-21	3.6800	3.7500	3.510000	3.5900	-2.973%	6,704,916	+98.607%
2025-05-20	3.6600	3.7550	3.635000	3.7000	+1.648%	3,006,500	+92.703%
2025-05-19	3.6400	3.7000	3.540000	3.6400	+1.111%	2,462,434	+95.879%
2025-05-16	3.4500	3.6300	3.450000	3.6000	+1.408%	5,919,450	+98.056%
2025-05-15	3.5700	3.6100	3.400000	3.5500	+1.429%	4,592,242	+100.845%
2025-05-14	3.4600	3.5450	3.365000	3.5000	0.000%	5,408,632	+103.714%
2025-05-13	3.4800	3.6000	3.480000	3.5000	+1.156%	3,678,534	+103.714%
2025-05-12	3.6700	3.7800	3.370000	3.4600	-8.466%	11,641,440	+106.069%
2025-05-09	3.8000	3.8900	3.745000	3.7800	+0.532%	6,188,134	+88.624%
2025-05-08	4.0000	4.0500	3.720000	3.7600	-3.836%	18,871,428	+89.628%
2025-05-07	4.1000	4.2900	3.815000	3.9100	-7.126%	10,263,821	+82.353%
2025-05-06	4.2300	4.2700	4.100000	4.2100	+2.184%	3,162,000	+69.359%
2025-05-05	4.2100	4.3500	4.120000	4.1200	+0.243%	3,289,728	+73.058%
2025-05-02	4.2400	4.2700	4.095000	4.1100	-1.675%	2,942,356	+73.479%
2025-05-01	4.1000	4.3000	4.085000	4.1800	-1.182%	4,094,890	+70.574%
2025-04-30	4.2900	4.4199	4.080000	4.2300	-2.309%	4,500,452	+68.558%
2025-04-29	4.2600	4.3800	4.190000	4.3300	-0.460%	4,062,774	+64.665%
2025-04-28	4.4900	4.4900	4.175000	4.3500	-2.027%	4,374,768	+63.908%
2025-04-25	4.9000	4.9100	4.350000	4.4400	-10.843%	6,533,591	+60.586%
2025-04-24	4.7900	5.0600	4.610000	4.9800	+6.638%	6,446,497	+43.173%
2025-04-23	4.2100	5.0550	4.150000	4.6700	+7.356%	10,595,430	+52.677%
2025-04-22	3.4000	4.5700	3.300000	4.3500	+39.871%	25,070,441	+63.908%
2025-04-21	3.0600	3.1400	3.010000	3.1100	+4.362%	2,817,558	+129.260%
2025-04-17	2.9600	3.0500	2.890000	2.9800	-0.997%	2,265,130	+139.262%
2025-04-16	3.0300	3.1000	2.920000	3.0100	+4.514%	3,312,523	+136.877%
2025-04-15	2.8900	2.9500	2.840000	2.8800	+1.408%	1,480,094	+147.569%
2025-04-14	2.7600	3.0000	2.750000	2.8400	+1.068%	2,794,908	+151.056%
2025-04-11	2.6200	2.9000	2.600000	2.8100	+11.952%	7,764,530	+153.737%
2025-04-10	2.4800	2.6100	2.470000	2.5100	0.000%	5,284,374	+184.064%
2025-04-09	2.4100	2.5400	2.260100	2.5100	+10.088%	6,371,542	+184.064%
2025-04-08	2.6700	2.6850	2.260000	2.2800	-11.628%	5,877,670	+212.719%
2025-04-07	2.6000	2.7600	2.480000	2.5800	-1.149%	2,298,704	+176.357%
2025-04-04	2.8200	2.8250	2.550000	2.6100	-8.099%	2,921,100	+173.180%