Dark

THM
International Tower Hill Mines, Ltd.
stock NYSEAMERICAN

At Close

May 16, 2025 3:59:30 PM EDT

0.6550USD-3.250%(-0.0220)257,843

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 15, 2025 8:41:30 AM EDT

0.6600USD-2.511%(-0.0170)0

After-hours

May 16, 2025 4:10:30 PM EDT

0.6691USD+2.153%(+0.0141)1,149

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.663400	0.675050	0.650000	0.65500000	-3.250%	257,843	0.000%
2025-05-15	0.677300	0.696200	0.665100	0.67700000	-0.427%	503,376	-3.250%
2025-05-14	0.723800	0.756300	0.642300	0.67990000	-7.860%	893,469	-3.662%
2025-05-13	0.794600	0.799800	0.730000	0.73790000	-6.405%	439,496	-11.235%
2025-05-12	0.820000	0.820000	0.712600	0.78840000	-6.864%	600,813	-16.920%
2025-05-09	0.904500	0.904500	0.821000	0.84650000	+0.511%	413,729	-22.623%
2025-05-08	0.887000	0.905200	0.833300	0.84220000	-3.561%	449,459	-22.227%
2025-05-07	0.901100	0.952850	0.862200	0.87330000	-5.030%	539,923	-24.997%
2025-05-06	0.880000	0.920000	0.786600	0.91955100	+7.049%	1,368,493	-28.770%
2025-05-05	0.700000	0.950000	0.693500	0.85900000	+27.184%	2,330,387	-23.749%
2025-05-02	0.630000	0.699900	0.630000	0.67540000	+7.104%	393,408	-3.020%
2025-05-01	0.618500	0.643700	0.618500	0.63060000	+1.890%	118,069	+3.869%
2025-04-30	0.650000	0.669000	0.618900	0.61890000	-4.151%	360,657	+5.833%
2025-04-29	0.656800	0.660000	0.643200	0.64570000	-1.269%	143,742	+1.440%
2025-04-28	0.630000	0.654700	0.615000	0.65400000	+7.832%	500,846	+0.153%
2025-04-25	0.640100	0.657200	0.606500	0.60650000	-6.678%	330,696	+7.997%
2025-04-24	0.640000	0.695000	0.640000	0.64990000	-0.779%	392,511	+0.785%
2025-04-23	0.643000	0.663100	0.620200	0.65500000	+4.266%	563,371	0.000%
2025-04-22	0.670000	0.670000	0.607500	0.62820000	+1.380%	373,091	+4.266%
2025-04-21	0.700000	0.700000	0.615700	0.61965100	-6.679%	348,137	+5.705%
2025-04-17	0.670000	0.700000	0.652200	0.66400000	-2.079%	206,101	-1.355%
2025-04-16	0.730000	0.735050	0.663100	0.67810000	+4.484%	693,323	-3.407%
2025-04-15	0.675400	0.675400	0.640000	0.64900000	-1.711%	237,059	+0.924%
2025-04-14	0.673000	0.687500	0.653001	0.66030000	-2.163%	391,030	-0.803%
2025-04-11	0.610000	0.689800	0.600000	0.67490000	+16.866%	423,477	-2.949%
2025-04-10	0.570000	0.603100	0.570000	0.57750000	+2.667%	280,460	+13.420%
2025-04-09	0.510000	0.599900	0.508300	0.56250000	+16.677%	406,145	+16.444%
2025-04-08	0.499900	0.528051	0.480100	0.48210000	+1.303%	158,725	+35.864%
2025-04-07	0.460000	0.549200	0.460000	0.47590000	-0.854%	528,616	+37.634%
2025-04-04	0.510000	0.530000	0.476700	0.48000000	-5.882%	429,536	+36.458%
2025-04-03	0.520000	0.570000	0.510000	0.51000000	-4.135%	652,954	+28.431%
2025-04-02	0.571000	0.610000	0.532000	0.53200000	-7.655%	461,576	+23.120%
2025-04-01	0.630000	0.642000	0.576100	0.57610000	-8.845%	444,629	+13.696%
2025-03-31	0.648000	0.678900	0.629500	0.63200000	-2.454%	360,585	+3.639%
2025-03-28	0.660000	0.696000	0.640000	0.64790000	-0.978%	317,970	+1.096%
2025-03-27	0.660000	0.684400	0.640000	0.65430000	+1.442%	477,193	+0.107%
2025-03-26	0.670000	0.680200	0.640100	0.64499900	-5.203%	257,854	+1.551%
2025-03-25	0.721000	0.744300	0.678800	0.68040000	-2.800%	375,985	-3.733%
2025-03-24	0.689000	0.711000	0.680000	0.70000000	+4.369%	304,989	-6.429%
2025-03-21	0.710000	0.710400	0.660000	0.67070000	-3.078%	276,651	-2.341%
2025-03-20	0.700000	0.724000	0.681000	0.69200000	-5.722%	186,020	-5.347%
2025-03-19	0.750000	0.750000	0.673700	0.73400000	-1.477%	440,673	-10.763%
2025-03-18	0.739000	0.749900	0.700142	0.74500000	+12.538%	602,731	-12.081%
2025-03-17	0.748000	0.773100	0.648900	0.66200000	-0.436%	1,203,390	-1.057%
2025-03-14	0.660000	0.700000	0.642000	0.66490000	+3.615%	348,905	-1.489%
2025-03-13	0.630000	0.669900	0.615000	0.64170000	+1.857%	377,186	+2.073%
2025-03-12	0.650000	0.650000	0.625551	0.63000000	-0.772%	130,376	+3.968%
2025-03-11	0.586000	0.635300	0.580000	0.63490000	+4.082%	120,295	+3.166%
2025-03-10	0.640000	0.651200	0.572200	0.61000000	-1.454%	429,110	+7.377%
2025-03-07	0.578000	0.663400	0.551200	0.61900000	+7.038%	560,861	+5.816%
2025-03-06	0.520000	0.600100	0.501000	0.57830000	+15.568%	936,477	+13.263%
2025-03-05	0.471000	0.520000	0.470000	0.50040000	+5.793%	719,058	+30.895%
2025-03-04	0.500000	0.500000	0.462500	0.47300000	-1.211%	332,224	+38.478%
2025-03-03	0.500000	0.500000	0.473400	0.47880000	+1.872%	80,846	+36.800%
2025-02-28	0.470000	0.478700	0.462500	0.47000000	+0.235%	194,992	+39.362%
2025-02-27	0.480000	0.485000	0.464800	0.46890000	-1.284%	114,967	+39.689%
2025-02-26	0.482900	0.489900	0.475000	0.47500000	-1.062%	149,964	+37.895%
2025-02-25	0.490000	0.490000	0.464900	0.48010000	-2.518%	153,937	+36.430%
2025-02-24	0.509800	0.510926	0.470100	0.49250000	-0.525%	204,222	+32.995%
2025-02-21	0.489900	0.500000	0.488751	0.49510000	-0.980%	226,105	+32.297%
2025-02-20	0.499900	0.500000	0.495000	0.50000000	+0.492%	87,709	+31.000%
2025-02-19	0.516000	0.516900	0.493000	0.49755100	-3.106%	104,714	+31.645%
2025-02-18	0.519400	0.519400	0.491000	0.51350000	+4.306%	262,006	+27.556%
2025-02-14	0.501000	0.511000	0.491000	0.49230000	-4.054%	112,104	+33.049%
2025-02-13	0.500000	0.516900	0.498150	0.51310000	-1.308%	241,693	+27.655%
2025-02-12	0.514300	0.520000	0.490000	0.51990000	+3.463%	190,714	+25.986%
2025-02-11	0.520000	0.520000	0.496200	0.50250000	-3.105%	106,366	+30.348%
2025-02-10	0.501000	0.520000	0.501000	0.51860000	+3.720%	139,723	+26.302%
2025-02-07	0.519600	0.519600	0.490600	0.50000000	-1.691%	83,625	+31.000%
2025-02-06	0.519600	0.519600	0.490000	0.50860000	+0.039%	133,383	+28.785%
2025-02-05	0.520000	0.525000	0.503000	0.50840000	-1.929%	223,303	+28.836%
2025-02-04	0.464000	0.519300	0.461000	0.51840000	+12.427%	252,896	+26.350%
2025-02-03	0.460000	0.479800	0.450000	0.46110000	+0.239%	200,223	+42.052%
2025-01-31	0.500000	0.500000	0.460000	0.46000000	-3.584%	292,244	+42.391%
2025-01-30	0.509800	0.509800	0.462500	0.47710000	+1.252%	398,454	+37.288%
2025-01-29	0.479000	0.510500	0.461000	0.47120000	+2.324%	130,347	+39.007%
2025-01-28	0.468700	0.483649	0.460000	0.46050000	-2.021%	66,285	+42.237%
2025-01-27	0.495000	0.496700	0.460000	0.47000000	-3.795%	143,566	+39.362%
2025-01-24	0.499800	0.499800	0.487000	0.48853800	-0.945%	132,678	+34.074%
2025-01-23	0.500000	0.510000	0.478200	0.49320000	+0.244%	150,541	+32.806%
2025-01-22	0.506000	0.515000	0.490000	0.49200000	-0.304%	104,131	+33.130%
2025-01-21	0.507900	0.514700	0.484000	0.49350000	-4.156%	325,061	+32.725%
2025-01-17	0.520000	0.556000	0.502100	0.51490000	+5.729%	530,037	+27.209%
2025-01-16	0.475100	0.498300	0.465800	0.48700000	+2.829%	79,151	+34.497%
2025-01-15	0.450000	0.473700	0.450000	0.47360000	+4.767%	117,621	+38.302%
2025-01-14	0.466000	0.469800	0.450000	0.45205000	-0.736%	114,472	+44.895%
2025-01-13	0.470000	0.488800	0.455400	0.45540000	-2.065%	152,090	+43.830%
2025-01-10	0.468000	0.490000	0.450000	0.46500000	-0.768%	168,006	+40.860%
2025-01-08	0.448200	0.470000	0.448200	0.46860000	+1.418%	118,041	+39.778%
2025-01-07	0.510000	0.514699	0.450700	0.46205000	-5.896%	287,871	+41.760%
2025-01-06	0.480000	0.495000	0.476700	0.49100000	+3.000%	34,081	+33.401%
2025-01-03	0.484000	0.500100	0.475300	0.47670000	+1.210%	101,828	+37.403%
2025-01-02	0.461000	0.494800	0.461000	0.47100000	+3.426%	135,102	+39.066%
2024-12-31	0.432400	0.469800	0.432400	0.45540000	+3.383%	140,442	+43.830%
2024-12-30	0.430000	0.440600	0.428000	0.44050000	+2.370%	145,561	+48.695%
2024-12-27	0.440000	0.444800	0.430000	0.43030000	-1.398%	202,742	+52.219%
2024-12-26	0.440000	0.459799	0.430200	0.43640000	-1.712%	404,485	+50.092%
2024-12-24	0.450000	0.459500	0.441000	0.44400000	-1.003%	54,002	+47.523%
2024-12-23	0.460500	0.467600	0.441000	0.44849900	-2.053%	177,505	+46.043%
2024-12-20	0.450999	0.488000	0.445000	0.45790000	+1.104%	219,254	+43.044%
2024-12-19	0.453600	0.460000	0.441000	0.45290000	-3.618%	241,179	+44.624%
2024-12-18	0.490000	0.492900	0.463000	0.46990000	-4.102%	80,878	+39.391%
2024-12-17	0.484400	0.500900	0.473800	0.49000000	+1.660%	54,923	+33.673%
2024-12-16	0.492600	0.498000	0.470600	0.48200000	-2.152%	155,084	+35.892%
2024-12-13	0.512000	0.512001	0.490000	0.49260000	-3.638%	321,411	+32.968%
2024-12-12	0.558200	0.564900	0.504200	0.51120000	-9.682%	257,819	+28.130%
2024-12-11	0.531000	0.595000	0.531000	0.56600000	+6.591%	535,659	+15.724%
2024-12-10	0.490000	0.568000	0.471000	0.53100000	+10.625%	1,404,354	+23.352%
2024-12-09	0.450400	0.485000	0.450400	0.48000000	+3.672%	114,799	+36.458%
2024-12-06	0.450000	0.463200	0.450000	0.46300000	+1.982%	111,065	+41.469%
2024-12-05	0.467300	0.479800	0.452000	0.45400000	-4.981%	280,812	+44.273%
2024-12-04	0.442800	0.479200	0.442800	0.47780000	+4.369%	138,839	+37.087%
2024-12-03	0.455100	0.459200	0.450000	0.45779900	+0.748%	33,105	+43.076%
2024-12-02	0.455400	0.455500	0.445400	0.45440000	-1.002%	98,448	+44.146%
2024-11-29	0.440000	0.468800	0.440000	0.45900000	0.000%	49,211	+42.702%
2024-11-27	0.466800	0.477500	0.450100	0.45900000	-0.971%	177,423	+42.702%
2024-11-26	0.460000	0.474600	0.456900	0.46350000	+0.805%	102,283	+41.316%
2024-11-25	0.460000	0.461000	0.443101	0.45980000	-0.260%	116,638	+42.453%
2024-11-22	0.457000	0.461000	0.445300	0.46100000	+2.787%	91,862	+42.082%
2024-11-21	0.464800	0.464800	0.440000	0.44850000	-1.645%	137,056	+46.042%
2024-11-20	0.470000	0.474800	0.449600	0.45600000	-1.872%	182,479	+43.640%
2024-11-19	0.436000	0.464800	0.434000	0.46470000	+5.902%	97,702	+40.951%
2024-11-18	0.430000	0.443500	0.422399	0.43880000	+3.320%	335,304	+49.271%
2024-11-15	0.440000	0.467900	0.423300	0.42470000	-3.477%	296,235	+54.227%
2024-11-14	0.430000	0.489600	0.430000	0.44000000	+2.302%	196,571	+48.864%
2024-11-13	0.474000	0.480100	0.402500	0.43010000	-10.414%	729,127	+52.290%
2024-11-12	0.470800	0.490200	0.465100	0.48010000	+0.063%	225,837	+36.430%
2024-11-11	0.499900	0.499900	0.465100	0.47980000	-4.040%	236,834	+36.515%
2024-11-08	0.570000	0.570000	0.499900	0.50000000	-12.983%	326,793	+31.000%
2024-11-07	0.547700	0.592000	0.540300	0.57460000	+6.407%	87,006	+13.992%
2024-11-06	0.489900	0.548800	0.485000	0.54000000	+8.000%	298,994	+21.296%
2024-11-05	0.567000	0.580650	0.490000	0.50000000	-13.986%	265,606	+31.000%
2024-11-04	0.600000	0.610000	0.561000	0.58130000	-4.548%	159,873	+12.678%
2024-11-01	0.619800	0.629699	0.600100	0.60900000	-0.814%	68,594	+7.553%
2024-10-31	0.630000	0.633000	0.597600	0.61400000	-1.063%	197,094	+6.678%
2024-10-30	0.640000	0.650000	0.610500	0.62060000	-3.031%	33,544	+5.543%
2024-10-29	0.597900	0.649900	0.597900	0.64000000	+7.708%	82,494	+2.344%
2024-10-28	0.644500	0.644500	0.570000	0.59420000	-6.543%	135,641	+10.232%
2024-10-25	0.666000	0.669000	0.634100	0.63580000	-4.535%	127,799	+3.020%
2024-10-24	0.690000	0.690000	0.660000	0.66600000	-3.043%	61,883	-1.652%
2024-10-23	0.697400	0.701700	0.653900	0.68690000	-4.465%	88,376	-4.644%
2024-10-22	0.720000	0.760000	0.702600	0.71900000	+2.568%	196,458	-8.901%
2024-10-21	0.690000	0.721800	0.650500	0.70100000	-0.567%	216,324	-6.562%
2024-10-18	0.700600	0.725000	0.690000	0.70500000	+2.174%	130,701	-7.092%
2024-10-17	0.750000	0.754900	0.680000	0.69000000	-6.122%	234,412	-5.072%
2024-10-16	0.659300	0.768700	0.659300	0.73500000	+11.364%	756,305	-10.884%
2024-10-15	0.630000	0.674000	0.630000	0.66000000	+1.695%	392,932	-0.758%
2024-10-14	0.612000	0.649500	0.612000	0.64900000	+3.016%	188,176	+0.924%
2024-10-11	0.538800	0.630400	0.538800	0.63000000	+11.504%	278,291	+3.968%
2024-10-10	0.517000	0.569000	0.517000	0.56500000	+2.914%	117,674	+15.929%
2024-10-09	0.553000	0.553000	0.520100	0.54900000	+6.395%	56,211	+19.308%
2024-10-08	0.549800	0.549800	0.516000	0.51600000	-4.692%	107,463	+26.938%
2024-10-07	0.556800	0.556800	0.540000	0.54140000	-3.166%	23,860	+20.983%
2024-10-04	0.566911	0.569999	0.553300	0.55910000	-0.587%	52,533	+17.153%
2024-10-03	0.600000	0.600000	0.555900	0.56240000	-3.034%	75,272	+16.465%
2024-10-02	0.560100	0.597500	0.550400	0.58000000	+3.129%	70,533	+12.931%
2024-10-01	0.560400	0.578700	0.554400	0.56240000	+0.357%	349,005	+16.465%
2024-09-30	0.574400	0.576800	0.531000	0.56040000	-2.148%	423,813	+16.881%
2024-09-27	0.586200	0.600000	0.571400	0.57270000	-2.270%	52,086	+14.371%
2024-09-26	0.620000	0.620000	0.580000	0.58600000	-5.055%	139,429	+11.775%
2024-09-25	0.567000	0.619900	0.563700	0.61720000	+6.634%	209,326	+6.124%
2024-09-24	0.550000	0.578800	0.531000	0.57880000	+3.524%	165,352	+13.165%
2024-09-23	0.530000	0.562500	0.530000	0.55910000	0.000%	117,957	+17.153%
2024-09-20	0.575000	0.576000	0.545000	0.55910000	+3.098%	727,369	+17.153%
2024-09-19	0.530000	0.549800	0.530000	0.54230000	+5.219%	138,683	+20.782%
2024-09-18	0.509300	0.543000	0.509300	0.51540000	-0.232%	54,687	+27.086%
2024-09-17	0.552900	0.567700	0.510000	0.51660000	-9.368%	126,571	+26.791%
2024-09-16	0.560000	0.576000	0.522000	0.57000000	+7.264%	198,968	+14.912%
2024-09-13	0.520000	0.558000	0.516300	0.53140000	+1.219%	447,153	+23.259%
2024-09-12	0.494000	0.540000	0.494000	0.52500000	+2.359%	317,076	+24.762%
2024-09-11	0.502000	0.513500	0.498400	0.51290000	-0.446%	56,691	+27.705%
2024-09-10	0.513949	0.519900	0.499800	0.51520000	+0.763%	31,605	+27.135%
2024-09-09	0.494400	0.514800	0.494400	0.51130000	+3.418%	90,413	+28.105%
2024-09-06	0.507700	0.507700	0.490000	0.49440000	-2.331%	17,035	+32.484%
2024-09-05	0.483000	0.509000	0.480500	0.50620000	+2.325%	45,488	+29.395%
2024-09-04	0.480500	0.494700	0.480500	0.49470000	+0.672%	63,536	+32.403%
2024-09-03	0.500500	0.520000	0.480500	0.49140000	-4.192%	129,523	+33.293%
2024-08-30	0.520000	0.520000	0.500500	0.51290000	-1.061%	124,455	+27.705%
2024-08-29	0.528199	0.528199	0.508700	0.51840000	-1.088%	56,620	+26.350%
2024-08-28	0.532000	0.544000	0.500500	0.52410000	-1.485%	113,798	+24.976%
2024-08-27	0.550000	0.559800	0.532000	0.53200000	-1.207%	173,094	+23.120%
2024-08-26	0.520300	0.570000	0.520300	0.53850000	+1.165%	48,642	+21.634%
2024-08-23	0.534800	0.567400	0.532000	0.53230000	+0.169%	111,893	+23.051%
2024-08-22	0.550800	0.570000	0.520000	0.53140000	-3.347%	436,075	+23.259%
2024-08-21	0.537499	0.557500	0.510300	0.54980000	+2.250%	185,242	+19.134%
2024-08-20	0.508000	0.560000	0.500000	0.53770100	+9.623%	361,898	+21.815%
2024-08-19	0.440000	0.504200	0.440000	0.49050000	+11.528%	159,297	+33.537%
2024-08-16	0.440000	0.450000	0.425100	0.43980000	+2.279%	167,059	+48.931%
2024-08-15	0.426700	0.445000	0.415000	0.43000000	+1.010%	163,226	+52.326%
2024-08-14	0.439900	0.439900	0.420000	0.42570000	-0.630%	68,392	+53.864%
2024-08-13	0.436700	0.440000	0.425000	0.42840000	-1.901%	63,542	+52.894%
2024-08-12	0.420000	0.440000	0.420000	0.43670000	+6.956%	62,738	+49.989%
2024-08-09	0.430000	0.439399	0.400000	0.40830000	-5.322%	165,269	+60.421%
2024-08-08	0.435000	0.435000	0.429700	0.43125000	+0.995%	34,886	+51.884%
2024-08-07	0.426000	0.459300	0.426000	0.42700000	-4.688%	89,634	+53.396%
2024-08-06	0.457700	0.457700	0.425500	0.44800000	+4.453%	150,500	+46.205%
2024-08-05	0.430000	0.447900	0.425000	0.42890000	-6.292%	100,352	+52.716%
2024-08-02	0.450000	0.465300	0.430000	0.45770000	+4.023%	208,746	+43.107%
2024-08-01	0.450000	0.450000	0.430000	0.44000000	-1.588%	116,834	+48.864%
2024-07-31	0.447090	0.450000	0.420000	0.44710000	+1.637%	86,485	+46.500%
2024-07-30	0.440000	0.449500	0.410800	0.43990000	-0.700%	126,467	+48.897%
2024-07-29	0.445000	0.460000	0.443000	0.44300000	-3.884%	99,106	+47.856%
2024-07-26	0.470000	0.470000	0.455100	0.46090000	+0.327%	46,722	+42.113%
2024-07-25	0.458000	0.470000	0.447900	0.45940000	+0.131%	13,219	+42.577%
2024-07-24	0.464900	0.477500	0.455000	0.45880000	+0.835%	76,784	+42.764%
2024-07-23	0.460000	0.469900	0.455000	0.45500000	-2.674%	121,064	+43.956%
2024-07-22	0.459900	0.475000	0.455100	0.46750000	+1.234%	34,892	+40.107%
2024-07-19	0.450000	0.490000	0.449899	0.46180000	+2.395%	52,531	+41.836%
2024-07-18	0.497100	0.510000	0.450000	0.45100000	-11.377%	261,689	+45.233%
2024-07-17	0.503000	0.509900	0.489000	0.50890000	+1.902%	49,079	+28.709%
2024-07-16	0.520500	0.520500	0.489300	0.49940000	-2.651%	162,403	+31.157%
2024-07-15	0.506800	0.524800	0.478000	0.51300000	+1.004%	310,463	+27.680%
2024-07-12	0.503500	0.540000	0.495100	0.50790000	+1.600%	213,533	+28.962%
2024-07-11	0.515000	0.520000	0.494999	0.49990000	-1.961%	296,404	+31.026%
2024-07-10	0.513500	0.530000	0.490800	0.50990000	-2.224%	63,593	+28.457%
2024-07-09	0.540000	0.541500	0.494800	0.52150000	+0.288%	120,351	+25.599%
2024-07-08	0.490000	0.526250	0.485000	0.52000000	+4.125%	113,354	+25.962%
2024-07-05	0.450000	0.520000	0.450000	0.49940000	+11.002%	251,702	+31.157%
2024-07-03	0.450000	0.450000	0.445000	0.44990000	+0.469%	409,058	+45.588%
2024-07-02	0.495000	0.495000	0.445500	0.44780000	-9.499%	270,720	+46.271%
2024-07-01	0.509000	0.509300	0.485700	0.49480000	+0.091%	35,343	+32.377%
2024-06-28	0.490100	0.500000	0.480000	0.49435000	+0.071%	44,220	+32.497%
2024-06-27	0.500000	0.510000	0.490100	0.49400000	-1.200%	80,867	+32.591%
2024-06-26	0.490000	0.509800	0.490000	0.50000000	+2.041%	81,040	+31.000%
2024-06-25	0.505000	0.526000	0.490000	0.49000000	-4.854%	121,144	+33.673%
2024-06-24	0.520000	0.522100	0.512400	0.51500000	-1.284%	56,975	+27.184%
2024-06-21	0.551000	0.555000	0.521700	0.52170000	-2.322%	42,040	+25.551%
2024-06-20	0.527500	0.540000	0.520100	0.53410000	+1.251%	31,136	+22.636%
2024-06-18	0.540000	0.540700	0.521300	0.52750000	-1.714%	132,707	+24.171%
2024-06-17	0.540000	0.540000	0.530100	0.53670000	-0.158%	57,739	+22.042%
2024-06-14	0.520000	0.540000	0.520000	0.53755000	+2.488%	42,564	+21.849%
2024-06-13	0.520300	0.540000	0.520000	0.52450000	-0.963%	28,356	+24.881%
2024-06-12	0.556000	0.565450	0.512800	0.52960000	-5.259%	228,102	+23.678%
2024-06-11	0.550000	0.559900	0.550000	0.55900000	+1.636%	23,981	+17.174%
2024-06-10	0.570000	0.585900	0.550000	0.55000000	-5.757%	105,455	+19.091%
2024-06-07	0.575600	0.592100	0.570200	0.58360000	-1.068%	33,126	+12.234%
2024-06-06	0.590000	0.600000	0.581400	0.58990000	0.000%	90,695	+11.036%
2024-06-05	0.589800	0.603500	0.585249	0.58990000	+0.085%	68,343	+11.036%
2024-06-04	0.621900	0.621900	0.589400	0.58940000	-2.562%	89,134	+11.130%
2024-06-03	0.611000	0.614400	0.592400	0.60490000	+0.833%	57,980	+8.282%
2024-05-31	0.638199	0.646100	0.591700	0.59990000	-6.045%	155,743	+9.185%
2024-05-30	0.625000	0.647900	0.621200	0.63850000	+1.349%	48,230	+2.584%
2024-05-29	0.680000	0.680000	0.613400	0.63000000	-7.353%	115,115	+3.968%
2024-05-28	0.683800	0.698200	0.660200	0.68000000	+2.117%	137,751	-3.676%
2024-05-24	0.691000	0.691000	0.665000	0.66590000	-1.929%	45,450	-1.637%
2024-05-23	0.676100	0.680000	0.667400	0.67900000	+0.103%	58,591	-3.535%
2024-05-22	0.681100	0.708900	0.676100	0.67830000	-3.651%	38,761	-3.435%
2024-05-21	0.741000	0.741000	0.680300	0.70400000	-5.706%	153,565	-6.960%
2024-05-20	0.694200	0.750000	0.694200	0.74660000	+9.794%	160,106	-12.269%
2024-05-17	0.644000	0.708000	0.644000	0.68000000	+4.615%	183,488	-3.676%
2024-05-16	0.647600	0.655800	0.620000	0.65000000	+4.133%	169,606	+0.769%
2024-05-15	0.653700	0.657900	0.622000	0.62420000	-2.924%	192,096	+4.934%
2024-05-14	0.640000	0.670000	0.600000	0.64300000	-2.116%	70,252	+1.866%
2024-05-13	0.660000	0.667700	0.640100	0.65690000	-2.291%	70,446	-0.289%
2024-05-10	0.680000	0.689800	0.665500	0.67230000	-0.488%	52,590	-2.573%
2024-05-09	0.679500	0.690000	0.630000	0.67560000	-0.574%	149,301	-3.049%
2024-05-08	0.682300	0.685000	0.660400	0.67950000	-0.469%	105,495	-3.606%
2024-05-07	0.672800	0.685000	0.668100	0.68270000	+1.896%	34,018	-4.057%
2024-05-06	0.683100	0.683100	0.649200	0.67000000	-0.253%	92,669	-2.239%
2024-05-03	0.680000	0.683400	0.650100	0.67170000	-1.206%	54,342	-2.486%
2024-05-02	0.638300	0.679900	0.630000	0.67990000	+6.852%	67,181	-3.662%
2024-05-01	0.628400	0.638550	0.619000	0.63630000	+1.016%	39,346	+2.939%
2024-04-30	0.620000	0.639899	0.620000	0.62990000	-0.881%	50,852	+3.985%
2024-04-29	0.641100	0.659500	0.635000	0.63550000	-2.050%	30,688	+3.068%
2024-04-26	0.654801	0.670000	0.635000	0.64880000	-0.841%	98,122	+0.956%
2024-04-25	0.630000	0.654300	0.630000	0.65430000	+2.234%	71,840	+0.107%
2024-04-24	0.640000	0.640200	0.625100	0.64000000	+0.915%	31,435	+2.344%
2024-04-23	0.644800	0.645300	0.611300	0.63420000	-2.084%	60,252	+3.280%
2024-04-22	0.684900	0.684900	0.623699	0.64770000	-4.044%	85,670	+1.127%
2024-04-19	0.670000	0.695700	0.660000	0.67500000	+0.754%	100,761	-2.963%
2024-04-18	0.663300	0.670000	0.660000	0.66995000	+0.987%	50,806	-2.232%
2024-04-17	0.690000	0.690000	0.621200	0.66340000	-1.338%	90,854	-1.266%
2024-04-16	0.664100	0.684000	0.660000	0.67240000	-1.132%	96,177	-2.588%
2024-04-15	0.759900	0.759900	0.651633	0.68009900	-9.441%	205,433	-3.690%
2024-04-12	0.800000	0.800000	0.729600	0.75100000	-6.102%	653,835	-12.783%
2024-04-11	0.719000	0.800000	0.718900	0.79980000	+9.562%	263,684	-18.105%
2024-04-10	0.694200	0.730000	0.680000	0.73000000	+5.165%	92,227	-10.274%
2024-04-09	0.700000	0.706299	0.681000	0.69415000	+2.231%	96,517	-5.640%
2024-04-08	0.692000	0.694000	0.670000	0.67900000	-0.760%	121,122	-3.535%
2024-04-05	0.655000	0.719700	0.640000	0.68420000	-0.088%	151,884	-4.268%
2024-04-04	0.698100	0.708000	0.668300	0.68480000	-2.171%	97,593	-4.352%
2024-04-03	0.708000	0.730000	0.674200	0.70000000	+0.777%	204,798	-6.429%
2024-04-02	0.730000	0.730000	0.674250	0.69460000	+1.803%	154,045	-5.701%
2024-04-01	0.700100	0.715000	0.651100	0.68230000	-1.044%	164,764	-4.001%
2024-03-28	0.640300	0.689500	0.620000	0.68950000	+10.320%	122,012	-5.004%
2024-03-27	0.643600	0.650000	0.616500	0.62500000	+1.379%	92,215	+4.800%
2024-03-26	0.634600	0.634600	0.600800	0.61650000	-2.143%	16,971	+6.245%
2024-03-25	0.597600	0.630000	0.590200	0.63000000	+5.422%	81,067	+3.968%
2024-03-22	0.640000	0.663300	0.597600	0.59760000	-8.624%	144,530	+9.605%
2024-03-21	0.750000	0.760000	0.654000	0.65400000	-10.103%	198,386	+0.153%
2024-03-20	0.688000	0.730000	0.660000	0.72750000	+8.972%	264,006	-9.966%
2024-03-19	0.650000	0.720000	0.633000	0.66760000	-4.533%	118,531	-1.887%
2024-03-18	0.712500	0.712500	0.670000	0.69930000	-0.299%	122,192	-6.335%
2024-03-15	0.710000	0.727100	0.680000	0.70140000	-0.623%	122,830	-6.615%
2024-03-14	0.720000	0.734000	0.680000	0.70580000	-0.592%	202,340	-7.198%
2024-03-13	0.612000	0.750000	0.612000	0.71000000	+14.536%	1,148,727	-7.746%
2024-03-12	0.592900	0.626199	0.570200	0.61989000	+1.538%	383,724	+5.664%
2024-03-11	0.620000	0.621900	0.595001	0.61050000	+0.826%	88,431	+7.289%
2024-03-08	0.562600	0.625000	0.553101	0.60550000	+4.398%	167,149	+8.175%
2024-03-07	0.560000	0.615000	0.560000	0.57999000	-6.453%	95,854	+12.933%
2024-03-06	0.572700	0.620000	0.524192	0.62000000	+6.897%	167,473	+5.645%
2024-03-05	0.620000	0.620000	0.553200	0.58000000	-4.918%	93,368	+12.931%
2024-03-04	0.552800	0.613900	0.552800	0.61000000	+10.287%	268,510	+7.377%
2024-03-01	0.475000	0.567999	0.475000	0.55310000	+10.819%	106,705	+18.423%
2024-02-29	0.505000	0.505000	0.470000	0.49910000	-1.188%	77,299	+31.236%
2024-02-28	0.500000	0.511400	0.474100	0.50510000	+1.162%	82,845	+29.677%
2024-02-27	0.497330	0.499900	0.487500	0.49930000	+0.848%	92,159	+31.184%
2024-02-26	0.510000	0.518000	0.490000	0.49510000	-4.642%	109,612	+32.297%
2024-02-23	0.540000	0.540000	0.505000	0.51920000	-2.038%	112,195	+26.156%
2024-02-22	0.541100	0.559200	0.520000	0.53000000	-2.033%	36,367	+23.585%
2024-02-21	0.561100	0.578800	0.541000	0.54100000	-3.565%	11,956	+21.072%
2024-02-20	0.570000	0.600000	0.561000	0.56100000	-3.971%	37,999	+16.756%
2024-02-16	0.550000	0.588800	0.547800	0.58420000	+2.943%	39,314	+12.119%
2024-02-15	0.531700	0.570000	0.531449	0.56750000	+6.733%	38,598	+15.419%
2024-02-14	0.510300	0.541900	0.509000	0.53170000	+4.194%	39,351	+23.190%
2024-02-13	0.539000	0.541100	0.510300	0.51030000	-5.237%	46,599	+28.356%
2024-02-12	0.530100	0.560800	0.530100	0.53850000	+0.918%	13,254	+21.634%
2024-02-09	0.556000	0.559900	0.530000	0.53360000	-1.185%	115,650	+22.751%
2024-02-08	0.570000	0.570000	0.540000	0.54000000	-6.087%	101,547	+21.296%
2024-02-07	0.595900	0.618800	0.570300	0.57500000	-7.243%	87,267	+13.913%
2024-02-06	0.630000	0.630000	0.590001	0.61990000	-1.132%	46,882	+5.662%
2024-02-05	0.611700	0.627000	0.595000	0.62700000	+1.129%	74,836	+4.466%
2024-02-02	0.580200	0.630000	0.580200	0.62000000	+4.027%	108,296	+5.645%
2024-02-01	0.610000	0.610000	0.583576	0.59600000	+1.724%	88,054	+9.899%
2024-01-31	0.575999	0.619999	0.575999	0.58590000	+2.789%	132,694	+11.794%
2024-01-30	0.565000	0.589900	0.565000	0.57000000	+0.885%	124,573	+14.912%
2024-01-29	0.540000	0.570000	0.539868	0.56500000	+1.802%	104,224	+15.929%
2024-01-26	0.553200	0.559400	0.540000	0.55500000	-0.875%	55,855	+18.018%
2024-01-25	0.574000	0.574000	0.552700	0.55990000	-0.196%	44,578	+16.985%
2024-01-24	0.558000	0.570000	0.540000	0.56100000	+4.997%	189,300	+16.756%
2024-01-23	0.587000	0.588300	0.530000	0.53430000	+1.193%	260,938	+22.590%
2024-01-22	0.560800	0.560800	0.520000	0.52800000	-5.206%	130,703	+24.053%
2024-01-19	0.550000	0.565800	0.545000	0.55700000	+3.148%	54,327	+17.594%
2024-01-18	0.538000	0.546203	0.534700	0.54000000	+1.313%	46,634	+21.296%
2024-01-17	0.551000	0.575000	0.533000	0.53300000	-6.162%	154,514	+22.889%
2024-01-16	0.649000	0.664000	0.530000	0.56800000	-14.458%	305,307	+15.317%
2024-01-12	0.657900	0.692899	0.640000	0.66400000	+3.266%	219,087	-1.355%
2024-01-11	0.650000	0.669900	0.620000	0.64300000	-4.016%	138,303	+1.866%
2024-01-10	0.641900	0.687700	0.630101	0.66990000	+5.330%	152,966	-2.224%
2024-01-09	0.690000	0.694109	0.635300	0.63600000	-7.826%	80,100	+2.987%
2024-01-08	0.688900	0.690000	0.629600	0.69000000	+0.291%	365,178	-5.072%
2024-01-05	0.642700	0.689900	0.642600	0.68800000	+7.500%	392,800	-4.797%
2024-01-04	0.624300	0.648000	0.568200	0.64000000	+1.749%	271,295	+2.344%
2024-01-03	0.605000	0.650000	0.513100	0.62900000	+1.452%	392,519	+4.134%
2024-01-02	0.586100	0.624300	0.560000	0.62000000	+5.983%	292,922	+5.645%
2023-12-29	0.600000	0.637000	0.577800	0.58500000	-3.306%	137,080	+11.966%
2023-12-28	0.630000	0.649900	0.579000	0.60500000	-7.209%	175,224	+8.264%
2023-12-27	0.631000	0.664900	0.600000	0.65200000	+5.178%	250,186	+0.460%
2023-12-26	0.560000	0.641500	0.560000	0.61990000	+9.253%	189,459	+5.662%
2023-12-22	0.590000	0.590000	0.550000	0.56740000	+1.812%	155,737	+15.439%
2023-12-21	0.501500	0.590000	0.501500	0.55730000	+4.953%	61,517	+17.531%
2023-12-20	0.540000	0.540000	0.485000	0.53100000	-0.375%	80,208	+23.352%
2023-12-19	0.570000	0.570000	0.515101	0.53300000	+5.128%	96,596	+22.889%
2023-12-18	0.519800	0.519800	0.480000	0.50700000	-1.266%	93,050	+29.191%
2023-12-15	0.514400	0.518000	0.500000	0.51350000	+2.700%	46,513	+27.556%
2023-12-14	0.502500	0.564450	0.500000	0.50000000	-2.894%	156,475	+31.000%
2023-12-13	0.467000	0.519900	0.447000	0.51490000	+11.378%	136,478	+27.209%
2023-12-12	0.453000	0.467000	0.445000	0.46230000	-1.112%	33,162	+41.683%
2023-12-11	0.475000	0.475000	0.452600	0.46750000	-1.641%	38,413	+40.107%
2023-12-08	0.465000	0.502900	0.453000	0.47530000	-0.147%	56,642	+37.808%
2023-12-07	0.480000	0.490000	0.475000	0.47600000	-2.738%	41,990	+37.605%
2023-12-06	0.490000	0.521500	0.485000	0.48940000	-0.549%	121,549	+33.837%
2023-12-05	0.518700	0.518700	0.491200	0.49210000	-4.298%	57,293	+33.103%
2023-12-04	0.580000	0.580000	0.460000	0.51420000	-6.509%	104,586	+27.382%
2023-12-01	0.519900	0.560000	0.498200	0.55000000	+2.612%	349,328	+19.091%
2023-11-30	0.456100	0.559900	0.444949	0.53600000	+14.043%	419,077	+22.201%
2023-11-29	0.479000	0.493500	0.454600	0.47000000	-5.981%	184,712	+39.362%
2023-11-28	0.375000	0.499900	0.353800	0.49990000	+33.307%	529,413	+31.026%
2023-11-27	0.344900	0.375000	0.344900	0.37500000	+9.489%	288,917	+74.667%
2023-11-24	0.350000	0.356000	0.342200	0.34250000	-1.524%	24,567	+91.241%