Dark

TGB
Trekor Metals Limited
stock NYSEAMERICAN

At Close

Aug 25, 2026 3:59:58 PM EDT

9.51USD+1.767%(+0.17)4,487,422

9.50Bid 9.51Ask 0.01Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

9.25USD-0.964%(-0.09)15,304

After-hours

Aug 25, 2026 4:45:30 PM EDT

9.53USD+0.263%(+0.02)1,644

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	9.2500	9.6000	9.2500	9.5100	+1.820%	4,487,422	0.000%
2026-08-24	9.2600	9.4000	9.0300	9.3400	+1.632%	5,582,371	+1.820%
2026-08-21	9.0000	9.3250	8.8750	9.1900	+5.754%	7,859,322	+3.482%
2026-08-20	8.3500	8.7100	8.2200	8.6900	+2.597%	3,643,273	+9.436%
2026-08-19	8.7000	8.7927	8.3800	8.4700	+1.316%	4,480,791	+12.279%
2026-08-18	8.5500	8.6300	8.2600	8.3600	-4.675%	3,231,103	+13.756%
2026-08-17	8.4600	8.8000	8.4500	8.7700	+5.030%	5,646,840	+8.438%
2026-08-14	8.4700	8.6250	8.3500	8.3500	-0.713%	3,597,098	+13.892%
2026-08-13	8.6500	8.6781	8.3000	8.4100	-3.666%	6,395,081	+13.080%
2026-08-12	8.9700	9.0800	8.6900	8.7300	-1.020%	6,854,103	+8.935%
2026-08-11	8.9100	8.9100	8.6700	8.8200	+0.570%	6,576,218	+7.823%
2026-08-10	8.3800	8.8376	8.3700	8.7700	+5.409%	8,447,410	+8.438%
2026-08-07	8.4800	8.5299	8.2400	8.3200	+0.971%	4,053,579	+14.303%
2026-08-06	8.4000	8.8800	7.9800	8.2400	+0.733%	9,788,950	+15.413%
2026-08-05	8.0000	8.3200	7.9700	8.1800	+4.470%	8,238,514	+16.259%
2026-08-04	7.2600	7.8600	7.1900	7.8300	+12.339%	7,100,481	+21.456%
2026-08-03	6.7900	7.0800	6.5700	6.9700	+2.954%	5,537,543	+36.442%
2026-07-31	7.0200	7.0500	6.5550	6.7700	-4.379%	11,907,992	+40.473%
2026-07-30	7.0300	7.1200	6.8250	7.0800	+5.514%	10,911,562	+34.322%
2026-07-29	6.8600	7.0200	6.5650	6.7100	-2.471%	5,287,158	+41.729%
2026-07-28	7.0700	7.1200	6.6700	6.8800	-3.235%	3,533,948	+38.227%
2026-07-27	7.1700	7.1800	6.7700	7.1100	+1.571%	5,698,369	+33.755%
2026-07-24	7.3100	7.3400	6.9700	7.0000	-3.581%	4,786,726	+35.857%
2026-07-23	7.3700	7.6100	7.2300	7.2600	-4.222%	8,013,615	+30.992%
2026-07-22	7.7500	7.8050	7.4700	7.5800	-1.813%	7,426,568	+25.462%
2026-07-21	7.2700	7.7690	7.2300	7.7200	+9.972%	3,960,220	+23.187%
2026-07-20	6.7900	7.0250	6.7750	7.0200	+3.540%	3,547,926	+35.470%
2026-07-17	6.7100	6.8650	6.5100	6.7800	-1.881%	4,895,228	+40.265%
2026-07-16	7.2600	7.3000	6.7800	6.9100	-7.124%	4,162,531	+37.627%
2026-07-15	8.0500	8.1400	7.2800	7.4400	-6.650%	5,551,737	+27.823%
2026-07-14	7.3400	8.0250	7.3100	7.9700	+13.533%	5,944,899	+19.322%
2026-07-13	7.1800	7.3750	6.9650	7.0200	-3.836%	4,701,653	+35.470%
2026-07-10	6.9200	7.3700	6.9000	7.3000	+4.286%	4,198,174	+30.274%
2026-07-09	6.6100	7.0300	6.5800	7.0000	+8.192%	4,361,701	+35.857%
2026-07-08	6.4000	6.5150	6.0900	6.4700	-0.919%	9,190,342	+46.986%
2026-07-07	6.9000	6.9736	6.4850	6.5300	-6.313%	3,471,966	+45.636%
2026-07-06	7.0200	7.0400	6.8150	6.9700	+0.577%	3,057,802	+36.442%
2026-07-02	7.1900	7.2850	6.8000	6.9300	-1.000%	7,961,337	+37.229%
2026-07-01	6.7200	7.1300	6.7067	7.0000	+1.744%	5,860,742	+35.857%
2026-06-30	6.4600	6.9350	6.3375	6.8800	+8.176%	6,489,238	+38.227%
2026-06-29	6.4600	6.5100	6.2600	6.3600	-1.395%	3,599,930	+49.528%
2026-06-26	6.5700	6.7150	6.4100	6.4500	-1.826%	3,530,713	+47.442%
2026-06-25	6.5500	6.7000	6.3900	6.5700	+3.140%	4,406,158	+44.749%
2026-06-24	6.5000	6.5900	6.2500	6.3700	-4.783%	4,266,852	+49.294%
2026-06-23	6.6400	6.8350	6.5000	6.6900	-3.879%	3,635,244	+42.152%
2026-06-22	7.0800	7.1700	6.8550	6.9600	-2.521%	3,095,453	+36.638%
2026-06-18	7.3500	7.4700	7.0200	7.1400	-3.903%	5,512,622	+33.193%
2026-06-17	7.7500	7.9850	7.3600	7.4300	-4.866%	7,001,663	+27.995%
2026-06-16	7.7700	7.9999	7.7600	7.8100	+0.644%	3,662,419	+21.767%
2026-06-15	7.8600	8.1500	7.7150	7.7600	+3.467%	4,125,519	+22.552%
2026-06-12	6.9200	7.5300	6.9050	7.5000	+9.489%	5,732,128	+26.800%
2026-06-11	6.4800	6.8699	6.4400	6.8500	+6.532%	5,194,209	+38.832%
2026-06-10	6.4200	6.6500	6.4100	6.4300	-2.131%	5,932,858	+47.900%
2026-06-09	6.8700	6.9600	6.2900	6.5700	-2.522%	5,525,051	+44.749%
2026-06-08	6.8300	6.9250	6.7000	6.7400	+1.353%	3,911,972	+41.098%
2026-06-05	7.3400	7.3400	6.6150	6.6500	-12.844%	6,512,373	+43.008%
2026-06-04	7.7500	7.8100	7.5550	7.6300	-1.928%	5,897,594	+24.640%
2026-06-03	8.1400	8.1650	7.7050	7.7800	-6.265%	8,192,467	+22.237%
2026-06-02	8.0200	8.3450	7.9600	8.3000	+5.063%	6,564,944	+14.578%
2026-06-01	7.4000	8.0100	7.3000	7.9000	+6.469%	6,270,051	+20.380%
2026-05-29	7.2400	7.4850	7.1200	7.4200	+2.628%	6,128,911	+28.167%
2026-05-28	6.8900	7.3100	6.8500	7.2300	+3.582%	3,878,827	+31.535%
2026-05-27	6.9100	7.0450	6.7700	6.9800	-1.133%	4,682,491	+36.246%
2026-05-26	6.8900	7.0900	6.8700	7.0600	+7.458%	3,620,032	+34.703%
2026-05-22	6.6200	6.6900	6.4750	6.5700	-0.152%	5,281,762	+44.749%
2026-05-21	6.4600	6.7500	6.4150	6.5800	-0.454%	3,168,845	+44.529%
2026-05-20	6.5700	6.6900	6.3100	6.6100	+3.443%	4,682,643	+43.873%
2026-05-19	6.4000	6.5200	6.2150	6.3900	-1.994%	4,684,264	+48.826%
2026-05-18	6.9700	6.9700	6.4150	6.5200	-4.539%	2,427,878	+45.859%
2026-05-15	7.2200	7.2500	6.8300	6.8300	-10.367%	4,359,432	+39.239%
2026-05-14	7.7800	7.7800	7.3600	7.6200	-2.182%	4,439,413	+24.803%
2026-05-13	8.0200	8.0800	7.7300	7.7900	-1.765%	6,154,448	+22.080%
2026-05-12	7.4000	7.9550	7.3250	7.9300	+4.756%	6,416,132	+19.924%
2026-05-11	7.6400	8.0500	7.5600	7.5700	+1.068%	6,118,610	+25.627%
2026-05-08	7.4600	7.6400	7.3600	7.4900	+3.310%	5,823,417	+26.969%
2026-05-07	7.5700	7.7700	7.1550	7.2500	-3.590%	6,712,520	+31.172%
2026-05-06	7.2500	7.5200	7.1750	7.5200	+9.942%	5,478,437	+26.463%
2026-05-05	7.0400	7.1350	6.8300	6.8400	-0.146%	3,618,877	+39.035%
2026-05-04	7.0500	7.1550	6.8350	6.8500	-4.196%	3,212,792	+38.832%
2026-05-01	7.1300	7.2450	7.0400	7.1500	-0.140%	3,270,539	+33.007%
2026-04-30	7.2400	7.3650	7.0000	7.1600	+2.726%	7,558,047	+32.821%
2026-04-29	7.1200	7.2500	6.9250	6.9700	-3.329%	3,280,574	+36.442%
2026-04-28	7.2300	7.3200	7.0701	7.2100	-3.481%	6,260,020	+31.900%
2026-04-27	7.2200	7.5099	7.1900	7.4700	+3.750%	4,237,998	+27.309%
2026-04-24	7.2600	7.2650	7.0700	7.2000	+0.559%	3,054,600	+32.083%
2026-04-23	7.2000	7.5300	7.0401	7.1600	-3.112%	4,586,331	+32.821%
2026-04-22	7.3000	7.4400	7.2500	7.3900	+4.085%	3,901,259	+28.687%
2026-04-21	7.6200	7.6600	7.0800	7.1000	-7.912%	5,264,198	+33.944%
2026-04-20	7.5800	7.8050	7.4300	7.7100	-0.259%	3,493,464	+23.346%
2026-04-17	7.9000	7.9600	7.6450	7.7300	+1.444%	4,594,438	+23.027%
2026-04-16	7.4700	7.6450	7.4300	7.6200	+1.465%	4,252,115	+24.803%
2026-04-15	7.7400	7.7800	7.4900	7.5100	-3.594%	5,367,526	+26.631%
2026-04-14	7.5500	7.8700	7.3900	7.7900	+5.413%	7,335,026	+22.080%
2026-04-13	7.1500	7.4800	7.0400	7.3900	+1.372%	5,124,552	+28.687%
2026-04-10	7.2500	7.3600	7.2000	7.2900	+2.532%	2,822,083	+30.453%
2026-04-09	7.1900	7.4000	7.0500	7.1100	-1.660%	2,597,403	+33.755%
2026-04-08	7.3500	7.4700	7.1200	7.2300	+6.953%	5,455,793	+31.535%
2026-04-07	6.7400	6.7700	6.4900	6.7600	-0.148%	3,466,438	+40.680%
2026-04-06	6.6800	6.7900	6.5750	6.7700	+1.805%	2,321,595	+40.473%
2026-04-02	6.3800	6.7600	6.3000	6.6500	-1.773%	3,474,014	+43.008%
2026-04-01	6.6700	6.9100	6.5550	6.7700	+4.961%	5,964,336	+40.473%
2026-03-31	6.0800	6.4990	6.0100	6.4500	+9.881%	5,738,784	+47.442%
2026-03-30	6.1400	6.1400	5.8000	5.8700	-1.839%	4,340,861	+62.010%
2026-03-27	5.7600	6.0698	5.6500	5.9800	+2.926%	4,389,660	+59.030%
2026-03-26	6.0300	6.0600	5.8000	5.8100	-6.290%	4,329,644	+63.683%
2026-03-25	6.4000	6.4000	6.1200	6.2000	+4.027%	4,215,985	+53.387%
2026-03-24	5.8400	5.9850	5.7250	5.9600	+0.337%	5,181,341	+59.564%
2026-03-23	5.9800	6.1400	5.8200	5.9400	+3.665%	6,966,877	+60.101%
2026-03-20	5.9700	6.1050	5.6300	5.7300	-2.881%	9,843,130	+65.969%
2026-03-19	5.6100	5.9650	5.4800	5.9000	-4.992%	10,431,434	+61.186%
2026-03-18	6.5200	6.5500	6.2000	6.2100	-7.175%	6,508,021	+53.140%
2026-03-17	6.7600	6.8000	6.5800	6.6900	-1.473%	4,101,950	+42.152%
2026-03-16	6.6800	6.8900	6.6150	6.7900	+2.879%	7,115,715	+40.059%
2026-03-13	6.9200	6.9800	6.5500	6.6000	-5.849%	5,013,485	+44.091%
2026-03-12	7.2500	7.2500	6.9700	7.0100	-4.626%	4,008,887	+35.663%
2026-03-11	7.2600	7.4400	7.1000	7.3500	-0.407%	3,378,219	+29.388%
2026-03-10	7.3200	7.5300	7.2700	7.3800	+2.643%	4,567,866	+28.862%
2026-03-09	6.8700	7.2100	6.7200	7.1900	-0.139%	8,510,064	+32.267%
2026-03-06	7.3500	7.5000	7.1350	7.2000	-3.872%	5,095,467	+32.083%
2026-03-05	8.0500	8.0500	7.3900	7.4900	-8.435%	5,508,961	+26.969%
2026-03-04	8.2600	8.3900	8.1000	8.1800	+1.868%	4,326,916	+16.259%
2026-03-03	8.3500	8.4200	7.9750	8.0300	-8.333%	9,431,440	+18.431%
2026-03-02	8.7500	8.8100	8.5317	8.7600	-1.351%	4,848,009	+8.562%
2026-02-27	8.5500	8.9100	8.5012	8.8800	+4.471%	7,143,799	+7.095%
2026-02-26	8.2500	8.5400	8.1300	8.5000	+2.657%	3,871,059	+11.882%
2026-02-25	8.6000	8.8050	8.2600	8.2800	-1.429%	6,523,748	+14.855%
2026-02-24	7.8900	8.5700	7.8000	8.4000	+6.329%	6,727,921	+13.214%
2026-02-23	7.9400	8.1900	7.8200	7.9000	-0.629%	5,770,539	+20.380%
2026-02-20	7.5400	8.0050	7.5300	7.9500	+3.651%	6,899,483	+19.623%
2026-02-19	7.7900	7.9550	7.4500	7.6700	-4.364%	6,871,421	+23.990%
2026-02-18	8.1300	8.2265	7.9100	8.0200	+0.627%	4,792,544	+18.579%
2026-02-17	8.0000	8.1750	7.4900	7.9700	-3.860%	6,027,269	+19.322%
2026-02-13	7.8400	8.3650	7.6900	8.2900	+5.605%	6,070,361	+14.717%
2026-02-12	8.2900	8.3650	7.7750	7.8500	-5.988%	6,417,503	+21.146%
2026-02-11	8.3600	8.5200	8.1200	8.3500	+1.829%	7,691,309	+13.892%
2026-02-10	8.1900	8.3200	7.9800	8.2000	-0.485%	3,447,885	+15.976%
2026-02-09	7.9800	8.3000	7.9000	8.2400	+4.968%	4,143,161	+15.413%
2026-02-06	7.7900	7.8800	7.6750	7.8500	+3.289%	6,420,404	+21.146%
2026-02-05	8.0000	8.2350	7.5450	7.6000	-9.200%	7,364,164	+25.132%
2026-02-04	9.2000	9.2500	7.9700	8.3700	-5.210%	11,725,430	+13.620%
2026-02-03	8.0900	8.8350	8.0587	8.8300	+14.527%	13,514,808	+7.701%
2026-02-02	7.3400	7.8400	7.3300	7.7100	+1.181%	6,933,640	+23.346%
2026-01-30	8.0000	8.1400	7.4500	7.6200	-11.395%	16,847,950	+24.803%
2026-01-29	8.7500	9.0000	8.1700	8.6000	+4.242%	12,854,531	+10.581%
2026-01-28	8.3000	8.3788	7.9650	8.2500	+0.365%	8,434,708	+15.273%
2026-01-27	7.9300	8.2400	7.7000	8.2200	+4.713%	8,381,955	+15.693%
2026-01-26	8.1500	8.3700	7.7800	7.8500	+2.883%	15,905,850	+21.146%
2026-01-23	7.3900	7.7300	7.2200	7.6300	+5.972%	11,035,706	+24.640%
2026-01-22	7.0700	7.4900	7.0600	7.2000	+1.983%	10,177,812	+32.083%
2026-01-21	7.2100	7.3550	6.9500	7.0600	-1.259%	11,469,752	+34.703%
2026-01-20	7.1000	7.2193	6.8300	7.1500	+1.418%	8,519,947	+33.007%
2026-01-16	7.0600	7.1150	6.8200	7.0500	-1.399%	7,389,763	+34.894%
2026-01-15	7.1300	7.2450	7.0000	7.1500	-1.920%	7,365,519	+33.007%
2026-01-14	6.5900	7.4250	6.5800	7.2900	+11.810%	14,714,997	+30.453%
2026-01-13	6.5400	6.5550	6.2600	6.5200	+3.987%	7,910,839	+45.859%
2026-01-12	6.1400	6.3156	6.0100	6.2700	+5.734%	7,047,532	+51.675%
2026-01-09	6.0100	6.0400	5.8450	5.9300	0.000%	8,736,640	+60.371%
2026-01-08	6.0100	6.0950	5.6800	5.9300	-2.306%	9,940,099	+60.371%
2026-01-07	6.0700	6.1150	5.8300	6.0700	-2.097%	5,986,324	+56.672%
2026-01-06	6.0800	6.3200	6.0200	6.2000	+3.161%	6,953,589	+53.387%
2026-01-05	5.7200	6.0800	5.7200	6.0100	+7.321%	8,106,567	+58.236%
2026-01-02	5.7300	5.8600	5.4900	5.6000	-1.060%	7,363,135	+69.821%
2025-12-31	5.6500	5.7855	5.6200	5.6600	+0.177%	3,312,418	+68.021%
2025-12-30	5.7300	5.7560	5.6300	5.6500	+0.355%	4,992,837	+68.319%
2025-12-29	5.6700	5.7200	5.5200	5.6300	-3.098%	7,798,666	+68.917%
2025-12-26	5.7500	5.9200	5.6849	5.8100	+3.014%	5,104,309	+63.683%
2025-12-24	5.6200	5.6500	5.5050	5.6400	+1.075%	3,117,924	+68.617%
2025-12-23	5.5900	5.7300	5.5720	5.5800	+0.904%	5,682,647	+70.430%
2025-12-22	5.4900	5.6800	5.4700	5.5300	+0.545%	6,518,305	+71.971%
2025-12-19	5.1800	5.5000	5.1600	5.5000	+7.004%	12,400,738	+72.909%
2025-12-18	5.1900	5.2300	5.1000	5.1400	-0.772%	7,455,528	+85.019%
2025-12-17	5.2800	5.3300	5.1250	5.1800	-0.385%	5,727,899	+83.591%
2025-12-16	5.4100	5.5000	5.1800	5.2000	-3.882%	5,303,935	+82.885%
2025-12-15	5.5000	5.5500	5.3400	5.4100	-0.368%	4,939,708	+75.786%
2025-12-12	5.5000	5.5700	5.2810	5.4300	-0.184%	6,871,412	+75.138%
2025-12-11	5.2550	5.5200	5.2500	5.4400	+4.015%	7,889,580	+74.816%
2025-12-10	5.2100	5.3500	5.1050	5.2300	0.000%	4,868,870	+81.836%
2025-12-09	5.1300	5.2500	5.0300	5.2300	+0.384%	4,803,928	+81.836%
2025-12-08	5.2800	5.3600	5.1801	5.2100	-1.698%	4,752,246	+82.534%
2025-12-05	5.3900	5.4850	5.2700	5.3000	-0.935%	6,619,487	+79.434%
2025-12-04	5.2000	5.3900	5.1350	5.3500	+1.905%	7,110,631	+77.757%
2025-12-03	5.2500	5.3100	5.0600	5.2500	+2.539%	6,678,612	+81.143%
2025-12-02	5.2100	5.2100	5.0100	5.1200	-1.538%	4,917,060	+85.742%
2025-12-01	5.2200	5.2800	5.1450	5.2000	-1.515%	10,216,154	+82.885%
2025-11-28	5.0800	5.3000	5.0500	5.2800	+4.762%	6,524,720	+80.114%
2025-11-26	4.5800	5.1300	4.5700	5.0400	+10.769%	10,928,972	+88.690%
2025-11-25	4.4200	4.6050	4.3650	4.5500	+2.941%	4,610,570	+109.011%
2025-11-24	4.2300	4.4400	4.2036	4.4200	+4.000%	4,082,591	+115.158%
2025-11-21	4.2900	4.3300	4.1350	4.2500	-1.163%	6,533,275	+123.765%
2025-11-20	4.5700	4.6300	4.2750	4.3000	-3.803%	6,381,072	+121.163%
2025-11-19	4.3600	4.5150	4.3600	4.4700	+2.995%	4,619,109	+112.752%
2025-11-18	4.4600	4.4600	4.2600	4.3400	-2.908%	5,552,102	+119.124%
2025-11-17	4.3200	4.5850	4.3000	4.4700	+2.995%	7,516,627	+112.752%
2025-11-14	4.0100	4.3500	3.9300	4.3400	+2.844%	5,464,060	+119.124%
2025-11-13	4.6300	4.7100	4.1050	4.2200	-11.900%	8,812,222	+125.355%
2025-11-12	4.6200	4.8100	4.6200	4.7900	+4.130%	5,294,431	+98.539%
2025-11-11	4.6100	4.6300	4.4948	4.6000	-0.217%	4,642,886	+106.739%
2025-11-10	4.5300	4.6499	4.4700	4.6100	+4.773%	5,305,898	+106.291%
2025-11-07	4.2900	4.4250	4.2535	4.4000	+0.686%	5,559,160	+116.136%
2025-11-06	4.3700	4.4400	4.3000	4.3700	+0.691%	6,566,519	+117.620%
2025-11-05	4.2000	4.3765	4.1900	4.3400	+3.580%	5,725,785	+119.124%
2025-11-04	4.2700	4.3700	4.1600	4.1900	-6.473%	5,499,468	+126.969%
2025-11-03	4.4900	4.5200	4.3550	4.4800	-1.104%	4,715,671	+112.277%
2025-10-31	4.4450	4.5800	4.4100	4.5300	+1.570%	8,194,729	+109.934%
2025-10-30	4.4700	4.5200	4.3320	4.4600	-1.109%	5,433,187	+113.229%
2025-10-29	4.3500	4.5900	4.3500	4.5100	+5.869%	8,946,714	+110.865%
2025-10-28	4.0200	4.2953	3.9900	4.2600	+5.185%	8,538,727	+123.239%
2025-10-27	4.0400	4.0951	3.9600	4.0500	-0.491%	6,130,607	+134.815%
2025-10-24	4.0900	4.1200	3.9900	4.0700	-0.245%	4,999,861	+133.661%
2025-10-23	4.0400	4.1800	4.0100	4.0800	+5.155%	9,497,078	+133.088%
2025-10-22	3.6900	3.9200	3.6600	3.8800	+3.467%	8,270,593	+145.103%
2025-10-21	3.8500	3.8700	3.6950	3.7500	-5.542%	6,627,350	+153.600%
2025-10-20	3.9400	4.0000	3.8600	3.9700	+2.584%	3,988,567	+139.547%
2025-10-17	3.9900	3.9900	3.8000	3.8700	-4.444%	7,621,701	+145.736%
2025-10-16	4.1100	4.2050	4.0150	4.0500	-6.250%	14,978,546	+134.815%
2025-10-15	4.5050	4.5400	4.2100	4.3200	-1.595%	5,795,965	+120.139%
2025-10-14	4.5100	4.5500	4.3500	4.3900	-5.996%	4,124,748	+116.629%
2025-10-13	4.6000	4.7200	4.5000	4.6700	+5.896%	4,620,720	+103.640%
2025-10-10	4.4900	4.5600	4.3500	4.4100	-1.121%	7,446,582	+115.646%
2025-10-09	4.5600	4.8400	4.4100	4.4600	+1.134%	7,668,844	+113.229%
2025-10-08	4.2300	4.4200	4.2200	4.4100	+6.010%	5,427,758	+115.646%
2025-10-07	4.1900	4.2450	4.0750	4.1600	+1.217%	4,356,989	+128.606%
2025-10-06	4.2100	4.2200	4.0900	4.1100	-1.202%	3,610,695	+131.387%
2025-10-03	4.2400	4.2850	4.1400	4.1600	-0.716%	4,078,359	+128.606%
2025-10-02	4.2400	4.2597	4.0900	4.1900	0.000%	5,021,532	+126.969%
2025-10-01	4.2500	4.2850	4.1550	4.1900	-0.946%	5,657,643	+126.969%
2025-09-30	4.1900	4.3200	4.1400	4.2300	0.000%	4,735,319	+124.823%
2025-09-29	4.1200	4.2500	4.0600	4.2300	+4.444%	6,133,943	+124.823%
2025-09-26	4.0700	4.1200	4.0100	4.0500	0.000%	3,282,485	+134.815%
2025-09-25	4.0400	4.1000	3.9150	4.0500	-0.246%	6,082,906	+134.815%
2025-09-24	3.9200	4.2100	3.8700	4.0600	+8.556%	10,715,900	+134.236%
2025-09-23	3.8400	3.9000	3.7200	3.7400	-1.319%	3,265,795	+154.278%
2025-09-22	3.7600	3.8850	3.7100	3.7900	+0.798%	2,059,129	+150.923%
2025-09-19	3.6600	3.7700	3.6600	3.7600	+2.732%	4,024,441	+152.926%
2025-09-18	3.6600	3.7000	3.6300	3.6600	0.000%	1,927,847	+159.836%
2025-09-17	3.6100	3.7100	3.5300	3.6600	+0.549%	4,876,829	+159.836%
2025-09-16	3.6900	3.6900	3.6000	3.6400	-0.546%	3,725,060	+161.264%
2025-09-15	3.5600	3.6900	3.5400	3.6600	+3.099%	3,321,047	+159.836%
2025-09-12	3.5000	3.5850	3.4700	3.5500	+1.429%	2,863,360	+167.887%
2025-09-11	3.4000	3.5000	3.3700	3.5000	+2.639%	2,063,590	+171.714%
2025-09-10	3.4100	3.4400	3.3700	3.4100	+0.888%	2,185,514	+178.886%
2025-09-09	3.4500	3.5600	3.3700	3.3800	-2.312%	2,973,125	+181.361%
2025-09-08	3.3700	3.4600	3.3500	3.4600	+3.904%	2,584,335	+174.855%
2025-09-05	3.4300	3.4300	3.3300	3.3300	-0.893%	2,534,092	+185.586%
2025-09-04	3.4100	3.4100	3.2800	3.3600	-1.176%	3,030,245	+183.036%
2025-09-03	3.3200	3.4600	3.2900	3.4000	+3.343%	4,226,003	+179.706%
2025-09-02	3.2300	3.3100	3.1400	3.2900	+0.920%	3,808,611	+189.058%
2025-08-29	3.2000	3.2650	3.1800	3.2600	+2.194%	2,187,984	+191.718%
2025-08-28	3.1700	3.2200	3.1500	3.1900	+0.314%	2,367,161	+198.119%
2025-08-27	3.1800	3.1900	3.1150	3.1800	-0.313%	2,449,906	+199.057%
2025-08-26	3.2400	3.2400	3.1600	3.1900	-1.238%	2,371,084	+198.119%
2025-08-25	3.1500	3.2300	3.1400	3.2300	+1.893%	1,700,649	+194.427%
2025-08-22	3.1000	3.1950	3.0701	3.1700	+2.258%	5,251,391	+200.000%
2025-08-21	3.0900	3.1350	3.0700	3.1000	+0.324%	2,439,222	+206.774%
2025-08-20	3.1000	3.1100	3.0100	3.0900	+0.325%	3,266,567	+207.767%
2025-08-19	3.1800	3.1800	3.0700	3.0800	-2.839%	3,740,709	+208.766%
2025-08-18	3.2600	3.2951	3.1400	3.1700	-3.058%	4,681,233	+200.000%
2025-08-15	3.3300	3.3400	3.2400	3.2700	-0.909%	1,827,769	+190.826%
2025-08-14	3.3200	3.3350	3.2400	3.3000	-2.655%	2,682,995	+188.182%
2025-08-13	3.2000	3.5100	3.2000	3.3900	+6.940%	9,694,634	+180.531%
2025-08-12	3.1300	3.2000	3.0900	3.1700	+2.258%	2,805,030	+200.000%
2025-08-11	3.1500	3.2050	3.0900	3.1000	-2.208%	3,023,629	+206.774%
2025-08-08	3.1200	3.2400	3.0800	3.1700	+1.929%	3,443,188	+200.000%
2025-08-07	3.1100	3.4000	3.0200	3.1100	+1.967%	7,737,567	+205.788%
2025-08-06	3.0700	3.1100	3.0000	3.0500	-0.651%	3,055,942	+211.803%
2025-08-05	3.1000	3.1250	3.0100	3.0700	-0.647%	3,442,304	+209.772%
2025-08-04	3.1100	3.1900	3.0900	3.0900	+0.325%	2,431,501	+207.767%
2025-08-01	3.0200	3.0800	2.9900	3.0800	+0.326%	4,298,846	+208.766%
2025-07-31	3.0600	3.1700	3.0500	3.0700	-0.968%	4,686,360	+209.772%
2025-07-30	3.3100	3.3400	2.9550	3.1000	-7.738%	15,187,679	+206.774%
2025-07-29	3.4300	3.4500	3.3200	3.3600	-2.041%	3,205,671	+183.036%
2025-07-28	3.4400	3.4400	3.3100	3.4300	-0.291%	3,114,508	+177.259%
2025-07-25	3.4400	3.4600	3.3800	3.4400	0.000%	3,164,301	+176.453%
2025-07-24	3.4300	3.5050	3.3800	3.4400	0.000%	4,901,043	+176.453%
2025-07-23	3.4900	3.6200	3.4100	3.4400	-0.290%	4,401,650	+176.453%
2025-07-22	3.2800	3.4500	3.2200	3.4500	+6.481%	8,080,511	+175.652%
2025-07-21	3.2900	3.3200	3.2200	3.2400	+0.621%	4,315,763	+193.519%
2025-07-18	3.2900	3.3000	3.1700	3.2200	-0.310%	2,507,282	+195.342%
2025-07-17	3.2600	3.2750	3.1700	3.2300	-1.824%	6,512,079	+194.427%
2025-07-16	3.4900	3.5100	3.2600	3.2900	-6.268%	7,453,284	+189.058%
2025-07-15	3.5900	3.5900	3.4550	3.5100	-0.847%	6,293,845	+170.940%
2025-07-14	3.5900	3.6301	3.5200	3.5400	-1.393%	8,278,790	+168.644%
2025-07-11	3.6600	3.6650	3.5400	3.5900	-1.913%	5,511,848	+164.903%
2025-07-10	3.4700	3.6600	3.4200	3.6600	+8.605%	11,812,001	+159.836%
2025-07-09	3.5800	3.5800	3.2300	3.3700	-1.749%	12,689,865	+182.196%
2025-07-08	3.3100	3.6750	3.1642	3.4300	+4.255%	25,575,575	+177.259%
2025-07-07	3.2000	3.2900	3.1549	3.2900	-0.604%	4,420,985	+189.058%
2025-07-03	3.3300	3.3600	3.2700	3.3100	-1.194%	5,287,604	+187.311%
2025-07-02	3.3000	3.3900	3.2200	3.3500	+2.134%	10,827,536	+183.881%
2025-07-01	3.2000	3.3300	3.1700	3.2800	+4.127%	12,072,727	+189.939%
2025-06-30	3.0900	3.1700	3.0250	3.1500	+3.279%	7,570,447	+201.905%
2025-06-27	3.1400	3.1700	3.0400	3.0500	-3.175%	15,594,555	+211.803%
2025-06-26	3.0050	3.1700	3.0000	3.1500	+7.877%	16,289,789	+201.905%
2025-06-25	2.9000	2.9500	2.8300	2.9200	+1.038%	14,714,000	+225.685%
2025-06-24	2.8800	2.9150	2.8400	2.8900	+0.347%	6,044,565	+229.066%
2025-06-23	2.7900	2.8900	2.7700	2.8800	+2.857%	10,200,863	+230.208%
2025-06-20	2.9600	2.9600	2.8000	2.8000	-6.667%	18,728,903	+239.643%
2025-06-18	2.9100	3.0199	2.8900	3.0000	+3.448%	11,663,409	+217.000%
2025-06-17	2.9300	2.9400	2.8500	2.9000	-0.344%	10,537,413	+227.931%
2025-06-16	3.0700	3.0997	2.9100	2.9100	-3.960%	8,094,780	+226.804%
2025-06-13	2.9000	3.0400	2.8400	3.0300	+3.767%	12,406,573	+213.861%
2025-06-12	2.9000	2.9500	2.8650	2.9200	+0.344%	9,628,953	+225.685%
2025-06-11	2.9800	2.9800	2.8450	2.9100	-2.349%	16,695,457	+226.804%
2025-06-10	3.1000	3.1150	2.9501	2.9800	-3.871%	19,792,122	+219.128%
2025-06-09	3.0600	3.1400	3.0000	3.1000	+1.307%	22,825,565	+206.774%
2025-06-06	2.7500	3.0900	2.7100	3.0600	+17.692%	47,379,328	+210.784%
2025-06-05	2.5400	2.6400	2.5300	2.6000	+5.263%	15,063,491	+265.769%
2025-06-04	2.4300	2.5100	2.3899	2.4700	+3.347%	12,959,056	+285.020%
2025-06-03	2.3700	2.4200	2.3500	2.3900	-0.830%	10,879,828	+297.908%
2025-06-02	2.2900	2.4500	2.2850	2.4100	+8.072%	20,310,047	+294.606%
2025-05-30	2.2500	2.2500	2.1900	2.2300	-1.762%	9,949,545	+326.457%
2025-05-29	2.2300	2.2900	2.2150	2.2700	+4.128%	6,916,414	+318.943%
2025-05-28	2.2300	2.2300	2.1600	2.1800	-1.357%	4,207,472	+336.239%
2025-05-27	2.1600	2.2300	2.1500	2.2100	+2.791%	10,134,749	+330.317%
2025-05-23	2.0800	2.1500	2.0550	2.1500	+3.865%	9,866,098	+342.326%
2025-05-22	2.0600	2.1050	2.0100	2.0700	+0.485%	8,632,120	+359.420%
2025-05-21	2.0600	2.1000	2.0400	2.0600	0.000%	9,662,099	+361.650%
2025-05-20	2.0300	2.0600	1.9900	2.0600	+1.980%	6,088,792	+361.650%
2025-05-19	2.0100	2.0391	1.9600	2.0200	+0.498%	4,045,973	+370.792%
2025-05-16	1.9700	2.0200	1.9600	2.0100	0.000%	4,630,810	+373.134%
2025-05-15	2.0600	2.0600	1.9600	2.0100	-1.471%	7,391,539	+373.134%
2025-05-14	2.0600	2.0700	2.0300	2.0400	-1.449%	5,681,683	+366.176%
2025-05-13	2.1300	2.1300	2.0500	2.0700	-1.429%	12,106,184	+359.420%
2025-05-12	2.1000	2.1600	2.0800	2.1000	+3.960%	13,035,998	+352.857%
2025-05-09	2.0000	2.0400	1.9700	2.0200	+2.020%	9,016,928	+370.792%
2025-05-08	1.9200	1.9800	1.8900	1.9800	+2.591%	11,394,420	+380.303%
2025-05-07	2.0000	2.0200	1.9100	1.9300	-4.455%	12,873,983	+392.746%
2025-05-06	1.9400	2.0400	1.9100	2.0200	+3.590%	17,048,517	+370.792%
2025-05-05	2.0000	2.0000	1.9300	1.9500	-0.510%	6,121,584	+387.692%
2025-05-02	2.1600	2.2000	1.9600	1.9600	-11.312%	13,425,113	+385.204%
2025-05-01	2.2700	2.3052	2.2100	2.2100	-3.070%	8,783,863	+330.317%
2025-04-30	2.2400	2.2800	2.1800	2.2800	-2.564%	10,471,358	+317.105%
2025-04-29	2.3500	2.3900	2.3000	2.3400	-1.266%	14,185,433	+306.410%
2025-04-28	2.2900	2.3800	2.2800	2.3700	+3.947%	17,847,971	+301.266%
2025-04-25	2.2500	2.3000	2.2250	2.2800	+0.441%	13,184,319	+317.105%
2025-04-24	2.2300	2.3200	2.2300	2.2700	+2.715%	15,324,779	+318.943%
2025-04-23	2.1500	2.2500	2.1500	2.2100	+4.245%	19,343,174	+330.317%
2025-04-22	2.0800	2.1600	2.0700	2.1200	+3.922%	16,789,245	+348.585%
2025-04-21	2.1700	2.1700	2.0000	2.0400	-3.774%	14,362,283	+366.176%
2025-04-17	2.0600	2.1400	2.0600	2.1200	+1.923%	15,751,022	+348.585%
2025-04-16	2.0400	2.1000	2.0100	2.0800	-0.478%	14,113,389	+357.212%
2025-04-15	2.0900	2.1151	2.0400	2.0900	0.000%	19,600,972	+355.024%
2025-04-14	2.0000	2.1400	2.0000	2.0900	+5.556%	23,781,263	+355.024%
2025-04-11	1.9000	2.0200	1.9000	1.9800	+4.762%	24,738,924	+380.303%
2025-04-10	1.9400	1.9800	1.8300	1.8900	-3.571%	24,595,173	+403.175%
2025-04-09	1.7500	2.0200	1.7100	1.9600	+15.294%	18,444,876	+385.204%
2025-04-08	1.8800	1.8900	1.6700	1.7000	-3.409%	23,980,200	+459.412%
2025-04-07	1.7300	1.9200	1.7200	1.7600	-3.825%	12,955,859	+440.341%
2025-04-04	1.9800	1.9899	1.7400	1.8300	-11.165%	22,665,702	+419.672%
2025-04-03	2.1000	2.1599	2.0500	2.0600	-7.207%	12,584,436	+361.650%
2025-04-02	2.2400	2.2900	2.2000	2.2200	-3.057%	12,885,491	+328.378%
2025-04-01	2.2500	2.2900	2.1900	2.2900	+2.232%	15,720,309	+315.284%
2025-03-31	2.2500	2.2556	2.1304	2.2400	-0.885%	14,630,751	+324.554%
2025-03-28	2.4200	2.4200	2.2600	2.2600	-6.996%	12,639,698	+320.796%
2025-03-27	2.4500	2.4500	2.3800	2.4300	-0.410%	12,244,331	+291.358%
2025-03-26	2.5000	2.5400	2.4100	2.4400	-3.175%	8,085,270	+289.754%
2025-03-25	2.4600	2.5200	2.4500	2.5200	+4.132%	11,300,488	+277.381%
2025-03-24	2.4300	2.4600	2.4000	2.4200	+1.681%	13,768,993	+292.975%
2025-03-21	2.4400	2.4848	2.3600	2.3800	-4.032%	16,703,337	+299.580%
2025-03-20	2.3900	2.4900	2.3700	2.4800	+1.224%	11,854,259	+283.468%
2025-03-19	2.4000	2.4600	2.3700	2.4500	+2.510%	9,899,188	+288.163%
2025-03-18	2.4300	2.4600	2.3800	2.3900	-0.417%	22,237,483	+297.908%
2025-03-17	2.3500	2.4400	2.3500	2.4000	+3.004%	19,923,947	+296.250%
2025-03-14	2.2900	2.3800	2.2700	2.3300	+2.643%	16,453,159	+308.155%
2025-03-13	2.1900	2.3500	2.1600	2.2700	+3.182%	20,219,455	+318.943%
2025-03-12	2.1200	2.2100	2.1200	2.2000	+6.796%	21,070,369	+332.273%
2025-03-11	2.0100	2.0900	1.9750	2.0600	+5.641%	19,361,746	+361.650%
2025-03-10	2.0500	2.0700	1.9200	1.9500	-6.699%	15,213,205	+387.692%
2025-03-07	2.1100	2.1300	2.0200	2.0900	-0.476%	14,793,876	+355.024%
2025-03-06	2.1700	2.1850	2.0950	2.1000	-4.545%	10,791,036	+352.857%