Dark

TMQ
Trilogy Metals Inc
stock NYSEAMERICAN

At Close

Sep 8, 2026 4:00:00 PM EDT

3.49USD+5.758%(+0.19)1,624,570

3.48Bid 3.49Ask 0.01Spread

Pre-market

Sep 8, 2026 9:28:30 AM EDT

3.39USD+2.727%(+0.09)3,679

After-hours

Sep 8, 2026 4:39:30 PM EDT

3.46USD-0.860%(-0.03)2,983

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	3.3900	3.5900	3.3900	3.4900	+5.758%	1,624,570	0.000%
2026-09-04	3.2600	3.4200	3.2600	3.3000	+0.917%	1,759,427	+5.758%
2026-09-03	3.5500	3.5627	3.2338	3.2700	-6.034%	1,364,050	+6.728%
2026-09-02	3.3700	3.4900	3.3700	3.4800	+3.881%	741,668	+0.287%
2026-09-01	3.6000	3.6000	3.3450	3.3500	-7.202%	1,100,362	+4.179%
2026-08-31	3.6300	3.6950	3.5900	3.6100	-0.276%	988,421	-3.324%
2026-08-28	3.7800	3.8100	3.6001	3.6200	-4.233%	1,947,549	-3.591%
2026-08-27	3.7400	3.8300	3.7100	3.7800	+1.613%	673,920	-7.672%
2026-08-26	3.8300	3.9150	3.7000	3.7200	-3.125%	806,934	-6.183%
2026-08-25	3.7500	3.8850	3.7000	3.8400	+2.128%	851,462	-9.115%
2026-08-24	3.9800	4.0000	3.7500	3.7600	-5.051%	962,660	-7.181%
2026-08-21	3.7000	3.9800	3.7000	3.9600	+9.091%	2,436,838	-11.869%
2026-08-20	3.6600	3.6700	3.5400	3.6300	-1.626%	856,306	-3.857%
2026-08-19	3.6200	3.7400	3.6200	3.6900	+2.786%	826,445	-5.420%
2026-08-18	3.6500	3.7000	3.5400	3.5900	-3.495%	774,385	-2.786%
2026-08-17	3.7400	3.7750	3.6750	3.7200	-0.535%	990,691	-6.183%
2026-08-14	3.7700	3.9000	3.7350	3.7400	-1.058%	891,409	-6.684%
2026-08-13	3.7300	3.8300	3.7000	3.7800	+0.532%	1,128,505	-7.672%
2026-08-12	3.9500	3.9800	3.7400	3.7600	-4.326%	1,426,077	-7.181%
2026-08-11	3.8800	3.9600	3.8300	3.9300	+1.289%	1,365,609	-11.196%
2026-08-10	3.8000	3.9500	3.8000	3.8800	+2.105%	1,540,818	-10.052%
2026-08-07	3.6500	3.8400	3.6500	3.8000	+5.556%	1,943,859	-8.158%
2026-08-06	3.5100	3.6400	3.4500	3.6000	+2.273%	1,255,880	-3.056%
2026-08-05	3.4600	3.5651	3.3800	3.5200	+2.326%	1,714,856	-0.852%
2026-08-04	3.2800	3.4900	3.2700	3.4400	+7.500%	1,914,793	+1.453%
2026-08-03	3.1200	3.2210	3.0800	3.2000	+2.236%	924,163	+9.063%
2026-07-31	3.1800	3.1963	3.0750	3.1300	-1.572%	1,119,221	+11.502%
2026-07-30	2.9900	3.1900	2.9900	3.1800	+8.904%	1,197,193	+9.748%
2026-07-29	2.9900	3.0250	2.8600	2.9200	-2.341%	1,441,191	+19.521%
2026-07-28	3.0200	3.0300	2.9000	2.9900	-3.548%	1,046,795	+16.722%
2026-07-27	3.0500	3.1500	3.0200	3.1000	+2.649%	1,069,871	+12.581%
2026-07-24	3.1500	3.1600	3.0150	3.0200	-4.430%	762,547	+15.563%
2026-07-23	3.1100	3.2100	3.0950	3.1600	-0.629%	1,177,781	+10.443%
2026-07-22	3.1800	3.2800	3.1300	3.1800	-0.313%	1,063,225	+9.748%
2026-07-21	3.0400	3.2000	3.0400	3.1900	+7.047%	1,194,656	+9.404%
2026-07-20	2.9500	3.0397	2.9150	2.9800	0.000%	1,077,087	+17.114%
2026-07-17	2.9000	2.9850	2.8050	2.9800	+0.337%	1,815,706	+17.114%
2026-07-16	3.0500	3.0900	2.8900	2.9700	-5.414%	2,393,643	+17.508%
2026-07-15	3.2000	3.2700	3.0500	3.1400	-2.181%	1,008,600	+11.146%
2026-07-14	3.1300	3.2950	3.1300	3.2100	+2.229%	1,470,619	+8.723%
2026-07-13	3.2000	3.3900	3.0800	3.1400	-2.786%	4,999,189	+11.146%
2026-07-10	3.2300	3.2600	3.1350	3.2300	-0.615%	845,753	+8.050%
2026-07-09	3.1400	3.2700	3.1200	3.2500	+3.503%	1,864,076	+7.385%
2026-07-08	3.1100	3.2200	3.0300	3.1400	-2.786%	1,444,614	+11.146%
2026-07-07	3.3400	3.3400	3.1610	3.2300	-3.869%	1,494,959	+8.050%
2026-07-06	3.4800	3.5000	3.3300	3.3600	-1.466%	1,809,638	+3.869%
2026-07-02	3.5000	3.6600	3.3450	3.4100	0.000%	2,341,866	+2.346%
2026-07-01	3.5100	3.5599	3.3900	3.4100	-2.849%	1,048,483	+2.346%
2026-06-30	3.5500	3.5900	3.4700	3.5100	-0.847%	1,057,245	-0.570%
2026-06-29	3.4000	3.5950	3.3000	3.5400	+5.357%	3,069,845	-1.412%
2026-06-26	3.2900	3.4053	3.2600	3.3600	+0.599%	1,115,220	+3.869%
2026-06-25	3.3800	3.4200	3.2350	3.3400	+0.300%	1,713,288	+4.491%
2026-06-24	3.5000	3.5500	3.2734	3.3300	-6.461%	1,926,528	+4.805%
2026-06-23	3.5800	3.6784	3.5100	3.5600	-3.784%	1,275,976	-1.966%
2026-06-22	3.8000	3.8260	3.6701	3.7000	-2.375%	1,555,121	-5.676%
2026-06-18	3.8500	3.8900	3.6900	3.7900	0.000%	2,398,567	-7.916%
2026-06-17	3.9200	4.0000	3.7650	3.7900	-3.316%	2,044,692	-7.916%
2026-06-16	4.0300	4.1200	3.8900	3.9200	-3.210%	1,896,781	-10.969%
2026-06-15	4.0800	4.1990	4.0500	4.0500	+3.053%	1,908,317	-13.827%
2026-06-12	3.8700	3.9700	3.8350	3.9300	+2.078%	1,913,844	-11.196%
2026-06-11	3.6000	3.8500	3.5600	3.8500	+8.757%	1,987,387	-9.351%
2026-06-10	3.6800	3.7600	3.5400	3.5400	-5.348%	1,648,329	-1.412%
2026-06-09	3.9900	4.0550	3.6100	3.7400	-5.076%	3,062,999	-6.684%
2026-06-08	3.9100	4.0600	3.8500	3.9400	+3.141%	1,491,906	-11.421%
2026-06-05	4.3500	4.3600	3.8200	3.8200	-13.964%	4,314,847	-8.639%
2026-06-04	4.3600	4.5100	4.3300	4.4400	-0.225%	1,346,244	-21.396%
2026-06-03	4.6600	4.7100	4.4250	4.4500	-6.904%	2,235,245	-21.573%
2026-06-02	4.8500	5.0799	4.7300	4.7800	+0.420%	3,749,057	-26.987%
2026-06-01	4.5600	4.9050	4.4650	4.7600	+2.808%	4,352,097	-26.681%
2026-05-29	4.4800	4.6476	4.4100	4.6300	+3.812%	2,350,862	-24.622%
2026-05-28	4.3100	4.5600	4.2400	4.4600	+1.826%	3,394,145	-21.749%
2026-05-27	4.1900	4.4500	4.1200	4.3800	+2.817%	2,783,928	-20.320%
2026-05-26	4.1000	4.3300	4.1000	4.2600	+4.668%	2,509,651	-18.075%
2026-05-22	4.0400	4.2000	3.9201	4.0700	+1.496%	3,056,620	-14.251%
2026-05-21	3.8300	4.1000	3.8000	4.0100	+4.156%	1,966,197	-12.968%
2026-05-20	3.8500	3.9050	3.7700	3.8500	+1.852%	2,143,773	-9.351%
2026-05-19	3.8500	3.8700	3.7400	3.7800	-2.577%	2,015,099	-7.672%
2026-05-18	4.1700	4.2200	3.8500	3.8800	-5.825%	2,631,355	-10.052%
2026-05-15	4.2400	4.2700	4.0400	4.1200	-7.207%	4,374,466	-15.291%
2026-05-14	4.6500	4.6600	4.2850	4.4400	-4.516%	2,634,971	-21.396%
2026-05-13	4.7100	4.7800	4.5506	4.6500	-1.691%	2,413,088	-24.946%
2026-05-12	4.7300	4.7900	4.4650	4.7300	-1.046%	2,899,242	-26.216%
2026-05-11	4.4700	4.9100	4.4100	4.7800	+6.459%	4,621,323	-26.987%
2026-05-08	4.5100	4.6200	4.4250	4.4900	+0.899%	2,359,936	-22.272%
2026-05-07	4.7000	4.7300	4.4300	4.4500	-4.301%	3,063,968	-21.573%
2026-05-06	4.3000	4.6600	4.2300	4.6500	+10.190%	3,693,516	-24.946%
2026-05-05	4.3400	4.3900	4.1900	4.2200	-2.088%	2,444,206	-17.299%
2026-05-04	4.4000	4.5930	4.3100	4.3100	-3.146%	2,917,434	-19.026%
2026-05-01	4.3800	4.4700	4.2800	4.4500	+0.679%	2,197,528	-21.573%
2026-04-30	4.0900	4.4350	4.0800	4.4200	+11.055%	3,711,611	-21.041%
2026-04-29	4.1100	4.1490	3.9700	3.9800	-3.632%	1,997,223	-12.312%
2026-04-28	4.2000	4.2100	4.0300	4.1300	-3.730%	1,881,630	-15.496%
2026-04-27	4.1400	4.3100	4.1100	4.2900	+4.890%	2,234,058	-18.648%
2026-04-24	4.2100	4.2200	4.0800	4.0900	-2.387%	1,535,523	-14.670%
2026-04-23	4.5400	4.5600	4.1100	4.1900	-8.913%	3,663,858	-16.706%
2026-04-22	4.4400	4.7300	4.4400	4.6000	+5.023%	3,047,620	-24.130%
2026-04-21	4.5700	4.6350	4.3650	4.3800	-3.524%	2,964,908	-20.320%
2026-04-20	4.4300	4.5650	4.3150	4.5400	+1.339%	2,508,418	-23.128%
2026-04-17	4.5500	4.6350	4.4400	4.4800	+1.357%	2,906,122	-22.098%
2026-04-16	4.3800	4.4700	4.3200	4.4200	+2.552%	2,597,047	-21.041%
2026-04-15	4.1900	4.3700	4.1500	4.3100	+4.106%	2,187,124	-19.026%
2026-04-14	4.1900	4.2500	4.0900	4.1400	+1.471%	1,636,115	-15.700%
2026-04-13	3.8200	4.1250	3.8100	4.0800	+5.155%	2,310,718	-14.461%
2026-04-10	4.1200	4.2700	3.8600	3.8800	-5.596%	2,436,349	-10.052%
2026-04-09	4.0700	4.3200	4.0450	4.1100	+0.244%	2,261,752	-15.085%
2026-04-08	4.0200	4.1700	3.9400	4.1000	+7.895%	2,889,457	-14.878%
2026-04-07	3.8200	3.8370	3.6500	3.8000	-0.783%	1,624,842	-8.158%
2026-04-06	3.8300	3.8700	3.6550	3.8300	+1.592%	2,142,842	-8.877%
2026-04-02	3.6000	3.8200	3.5300	3.7700	0.000%	1,755,260	-7.427%
2026-04-01	3.6500	3.9550	3.6500	3.7700	+5.014%	4,705,863	-7.427%
2026-03-31	3.3200	3.6000	3.3100	3.5900	+10.123%	2,353,176	-2.786%
2026-03-30	3.4200	3.4800	3.2000	3.2600	-2.976%	1,945,299	+7.055%
2026-03-27	3.3000	3.4450	3.2750	3.3600	+0.901%	2,223,137	+3.869%
2026-03-26	3.3400	3.4600	3.3124	3.3300	-3.757%	1,553,015	+4.805%
2026-03-25	3.5000	3.5600	3.4350	3.4600	+2.976%	1,942,247	+0.867%
2026-03-24	3.3600	3.4100	3.3000	3.3600	-1.754%	2,151,121	+3.869%
2026-03-23	3.2500	3.4800	3.2200	3.4200	+6.211%	3,248,097	+2.047%
2026-03-20	3.4100	3.4550	3.1750	3.2200	-7.205%	3,159,461	+8.385%
2026-03-19	3.4300	3.5150	3.2000	3.4700	-3.073%	3,445,176	+0.576%
2026-03-18	3.7600	3.7700	3.5601	3.5800	-6.283%	2,815,232	-2.514%
2026-03-17	3.9100	3.9500	3.7600	3.8200	-2.302%	1,943,152	-8.639%
2026-03-16	3.9000	4.0050	3.8150	3.9100	+0.514%	2,729,084	-10.742%
2026-03-13	4.0700	4.1500	3.8500	3.8900	-5.122%	3,481,659	-10.283%
2026-03-12	4.1000	4.2800	3.9350	4.1000	-0.726%	8,759,234	-14.878%
2026-03-11	4.0600	4.1500	3.9700	4.1300	+0.487%	2,646,659	-15.496%
2026-03-10	4.0800	4.2750	4.0501	4.1100	+2.494%	2,613,816	-15.085%
2026-03-09	3.8600	4.0300	3.7900	4.0100	+0.250%	2,486,162	-12.968%
2026-03-06	3.8500	4.0500	3.7900	4.0000	+2.041%	2,700,288	-12.750%
2026-03-05	4.0200	4.0300	3.8000	3.9200	-3.448%	2,449,347	-10.969%
2026-03-04	4.1300	4.1464	3.9950	4.0600	-0.246%	1,646,718	-14.039%
2026-03-03	4.2900	4.2900	3.8600	4.0700	-10.155%	5,091,525	-14.251%
2026-03-02	4.2500	4.5600	4.2100	4.5300	+2.257%	3,284,709	-22.958%
2026-02-27	4.4100	4.4600	4.2600	4.4300	-0.895%	2,548,712	-21.219%
2026-02-26	4.4000	4.4763	4.2400	4.4700	+2.288%	2,396,906	-21.924%
2026-02-25	4.4400	4.5500	4.3300	4.3700	-0.228%	3,446,246	-20.137%
2026-02-24	3.9300	4.3800	3.8801	4.3800	+9.227%	4,266,427	-20.320%
2026-02-23	3.7900	4.0497	3.6600	4.0100	+2.558%	6,200,361	-12.968%
2026-02-20	3.7300	3.9100	3.5500	3.9100	+6.831%	19,162,287	-10.742%
2026-02-19	3.6200	3.6700	3.4200	3.6600	-2.918%	5,781,152	-4.645%
2026-02-18	3.7700	3.9000	3.6500	3.7700	+2.168%	7,052,431	-7.427%
2026-02-17	3.9000	4.0300	3.5550	3.6900	-12.559%	7,219,040	-5.420%
2026-02-13	4.2000	4.4500	4.1700	4.2200	-1.402%	2,649,256	-17.299%
2026-02-12	4.5900	4.5900	4.2100	4.2800	-6.550%	3,260,781	-18.458%
2026-02-11	4.6300	4.7800	4.4001	4.5800	+0.659%	3,064,797	-23.799%
2026-02-10	4.7100	4.7300	4.5300	4.5500	-4.211%	2,212,710	-23.297%
2026-02-09	4.6800	4.7850	4.4800	4.7500	+1.713%	3,208,712	-26.526%
2026-02-06	4.7700	4.8299	4.5250	4.6700	+3.548%	3,438,936	-25.268%
2026-02-05	4.9100	5.0100	4.4601	4.5100	-12.257%	4,850,998	-22.616%
2026-02-04	5.9200	5.9200	4.9450	5.1400	-10.140%	6,101,714	-32.101%
2026-02-03	5.2200	5.7450	5.0800	5.7200	+15.789%	7,468,397	-38.986%
2026-02-02	5.2200	5.3882	4.9300	4.9400	-1.984%	4,435,483	-29.352%
2026-01-30	5.6100	5.8400	5.0100	5.0400	-16.140%	8,534,887	-30.754%
2026-01-29	6.6700	6.8200	5.9335	6.0100	-12.645%	10,771,291	-41.930%
2026-01-28	7.0000	7.2500	6.7500	6.8800	-0.145%	12,529,502	-49.273%
2026-01-27	6.6200	6.9498	5.8700	6.8900	+5.675%	13,629,208	-49.347%
2026-01-26	7.1500	7.1500	6.4100	6.5200	+4.992%	19,767,523	-46.472%
2026-01-23	5.8800	6.3300	5.7300	6.2100	+7.254%	5,727,091	-43.800%
2026-01-22	5.5400	5.9900	5.5001	5.7900	+5.657%	5,501,113	-39.724%
2026-01-21	5.8000	5.8900	5.3600	5.4800	-4.363%	4,833,805	-36.314%
2026-01-20	5.5800	5.8700	5.5350	5.7300	+3.993%	5,856,221	-39.092%
2026-01-16	5.6400	5.6400	5.3200	5.5100	-2.650%	3,565,889	-36.661%
2026-01-15	5.8500	5.8800	5.4400	5.6600	+0.533%	3,513,624	-38.339%
2026-01-14	5.2800	5.7000	5.1400	5.6300	+8.061%	5,577,702	-38.011%
2026-01-13	5.4400	5.4900	5.1200	5.2100	-1.698%	2,784,087	-33.013%
2026-01-12	5.4500	5.5900	5.2200	5.3000	+2.515%	4,154,336	-34.151%
2026-01-09	5.1700	5.2500	5.0100	5.1700	+1.572%	2,972,661	-32.495%
2026-01-08	5.0000	5.1200	4.8800	5.0900	-0.391%	3,103,924	-31.434%
2026-01-07	5.1200	5.4300	5.0300	5.1100	+0.591%	6,710,403	-31.703%
2026-01-06	4.8700	5.0900	4.7400	5.0800	+5.833%	4,898,513	-31.299%
2026-01-05	4.6700	4.9600	4.6300	4.8000	+4.575%	4,336,146	-27.292%
2026-01-02	4.3900	4.6000	4.3700	4.5900	+6.497%	2,662,857	-23.965%
2025-12-31	4.2600	4.4300	4.2300	4.3100	0.000%	2,848,476	-19.026%
2025-12-30	4.5000	4.5000	4.2700	4.3100	-3.363%	4,233,095	-19.026%
2025-12-29	4.5600	4.6900	4.3500	4.4600	-4.086%	3,033,260	-21.749%
2025-12-26	4.9500	4.9500	4.6000	4.6500	-5.295%	2,116,714	-24.946%
2025-12-24	4.8400	4.9600	4.7400	4.9100	+1.446%	2,490,465	-28.921%
2025-12-23	4.7700	4.9250	4.6800	4.8400	+1.044%	2,943,981	-27.893%
2025-12-22	4.7100	4.9200	4.6300	4.7900	+3.011%	3,738,369	-27.140%
2025-12-19	4.4500	4.7650	4.4300	4.6500	+4.494%	3,723,922	-24.946%
2025-12-18	4.4700	4.7100	4.3750	4.4500	+3.009%	3,130,843	-21.573%
2025-12-17	4.4700	4.7800	4.2800	4.3200	-2.262%	3,708,583	-19.213%
2025-12-16	4.3500	4.5700	4.3300	4.4200	-0.674%	2,285,537	-21.041%
2025-12-15	4.7200	4.8089	4.3600	4.4500	-4.506%	2,917,712	-21.573%
2025-12-12	4.8100	4.8600	4.5800	4.6600	-3.320%	3,114,906	-25.107%
2025-12-11	4.5000	4.8400	4.3900	4.8200	+6.874%	4,219,491	-27.593%
2025-12-10	4.4900	4.5600	4.3300	4.5100	+0.222%	2,958,374	-22.616%
2025-12-09	4.4100	4.6800	4.3000	4.5000	0.000%	2,832,812	-22.444%
2025-12-08	4.6600	4.6998	4.3350	4.5000	-3.433%	3,110,055	-22.444%
2025-12-05	4.9500	4.9900	4.6100	4.6600	-0.851%	4,755,103	-25.107%
2025-12-04	4.4900	4.7651	4.4150	4.7000	+3.753%	3,812,206	-25.745%
2025-12-03	4.5600	4.5600	4.3250	4.5300	-0.875%	3,194,480	-22.958%
2025-12-02	4.4900	4.6200	4.2100	4.5700	+2.466%	4,061,234	-23.632%
2025-12-01	4.2700	4.4800	4.1300	4.4600	+4.206%	3,875,592	-21.749%
2025-11-28	4.0600	4.3100	4.0400	4.2800	+7.809%	2,895,946	-18.458%
2025-11-26	3.9900	4.0398	3.9000	3.9700	-0.750%	2,876,337	-12.091%
2025-11-25	3.9800	4.0300	3.8300	4.0000	+0.251%	2,535,735	-12.750%
2025-11-24	4.3700	4.4200	3.8300	3.9900	-6.557%	7,164,237	-12.531%
2025-11-21	3.9500	4.5399	3.8700	4.2700	+7.286%	21,560,927	-18.267%
2025-11-20	4.3900	4.4000	3.9800	3.9800	-6.132%	6,835,043	-12.312%
2025-11-19	4.0800	4.4200	4.0700	4.2400	+6.266%	7,207,396	-17.689%
2025-11-18	3.9100	4.1299	3.8950	3.9900	+0.251%	4,995,193	-12.531%
2025-11-17	3.4900	4.0600	3.4301	3.9800	+13.068%	7,851,850	-12.312%
2025-11-14	3.4600	3.8200	3.4000	3.5200	-8.333%	3,796,328	-0.852%
2025-11-13	3.9900	4.1400	3.7800	3.8400	-4.715%	4,902,861	-9.115%
2025-11-12	3.9100	4.1600	3.8300	4.0300	+2.545%	4,842,338	-13.400%
2025-11-11	3.9000	3.9400	3.7000	3.9300	-0.254%	3,999,591	-11.196%
2025-11-10	4.1200	4.1300	3.8200	3.9400	-2.956%	4,749,258	-11.421%
2025-11-07	3.9000	4.1100	3.7500	4.0600	+2.267%	5,380,885	-14.039%
2025-11-06	4.1300	4.1300	3.8800	3.9700	-0.750%	4,390,135	-12.091%
2025-11-05	4.0000	4.1800	3.8750	4.0000	0.000%	3,601,825	-12.750%
2025-11-04	3.8100	4.2000	3.7900	4.0000	-2.676%	6,303,637	-12.750%
2025-11-03	4.2000	4.3500	4.0400	4.1100	-7.640%	7,222,791	-15.085%
2025-10-31	4.7700	4.7900	4.3500	4.4500	-6.904%	6,625,475	-21.573%
2025-10-30	4.9200	4.9725	4.6000	4.7800	+0.844%	7,255,077	-26.987%
2025-10-29	4.8100	4.8800	4.5800	4.7400	-3.462%	6,645,007	-26.371%
2025-10-28	4.9000	5.1000	4.7000	4.9100	-1.603%	8,243,844	-28.921%
2025-10-27	5.4000	5.4600	4.8400	4.9900	-16.694%	14,188,227	-30.060%
2025-10-24	5.4900	6.2490	5.4400	5.9900	+15.861%	17,335,669	-41.736%
2025-10-23	5.1500	5.5500	5.0550	5.1700	+0.194%	7,872,117	-32.495%
2025-10-22	5.1600	5.5500	4.7200	5.1600	-7.194%	13,813,630	-32.364%
2025-10-21	6.0000	6.0600	5.5400	5.5600	-9.740%	11,653,304	-37.230%
2025-10-20	6.8300	6.8400	6.0000	6.1600	-4.644%	15,245,983	-43.344%
2025-10-17	6.5800	7.2699	6.3600	6.4600	-9.014%	15,852,875	-45.975%
2025-10-16	8.8800	9.0199	7.0100	7.1000	-16.076%	31,940,656	-50.845%
2025-10-15	9.9400	10.0000	7.8100	8.4600	-20.189%	44,723,035	-58.747%
2025-10-14	8.0000	11.2900	7.0000	10.6000	+61.585%	151,166,069	-67.075%
2025-10-13	6.7950	7.1000	6.3000	6.5600	+10.624%	27,691,818	-46.799%
2025-10-10	6.7950	7.1700	5.9300	5.9300	-9.466%	35,739,124	-41.147%
2025-10-09	6.8700	6.9000	6.4600	6.5500	+3.803%	22,978,458	-46.718%
2025-10-08	7.2150	7.2500	6.2800	6.3100	-2.923%	48,088,588	-44.691%
2025-10-07	7.2300	7.9800	5.9600	6.5000	+211.005%	212,412,000	-46.308%
2025-10-06	2.0900	2.2100	2.0850	2.0900	+0.481%	42,424,303	+66.986%
2025-10-03	2.1200	2.1600	2.0300	2.0800	-0.478%	763,386	+67.788%
2025-10-02	2.3100	2.3300	2.0000	2.0900	-8.333%	810,994	+66.986%
2025-10-01	2.1500	2.4800	2.1200	2.2800	+8.571%	1,616,010	+53.070%
2025-09-30	2.1400	2.1500	2.0200	2.1000	-1.408%	457,711	+66.190%
2025-09-29	2.0800	2.1401	2.0500	2.1300	+3.398%	376,101	+63.850%
2025-09-26	2.1600	2.1600	2.0500	2.0600	-4.630%	454,272	+69.417%
2025-09-25	2.1300	2.1600	2.0700	2.1600	+1.887%	403,473	+61.574%
2025-09-24	2.0900	2.1500	2.0700	2.1200	+1.923%	473,722	+64.623%
2025-09-23	2.1300	2.1652	2.0447	2.0800	-3.256%	309,158	+67.788%
2025-09-22	2.0700	2.1700	2.0000	2.1500	+6.436%	608,708	+62.326%
2025-09-19	2.0700	2.0800	2.0000	2.0200	-1.463%	439,424	+72.772%
2025-09-18	2.1300	2.1300	2.0455	2.0500	-2.844%	264,702	+70.244%
2025-09-17	2.1000	2.1600	2.0500	2.1100	0.000%	458,940	+65.403%
2025-09-16	2.1300	2.1400	2.0400	2.1100	-0.939%	528,747	+65.403%
2025-09-15	2.1100	2.1900	2.0700	2.1300	+1.429%	691,161	+63.850%
2025-09-12	2.1200	2.1200	2.0100	2.1000	-1.869%	399,975	+66.190%
2025-09-11	2.0000	2.1600	1.9900	2.1400	+5.941%	906,646	+63.084%
2025-09-10	1.8600	2.0200	1.8293	2.0200	+5.759%	711,522	+72.772%
2025-09-09	1.9500	1.9500	1.7900	1.9100	-4.020%	559,680	+82.723%
2025-09-08	1.9000	1.9900	1.7800	1.9900	+8.152%	659,849	+75.377%
2025-09-05	1.8000	1.8700	1.8000	1.8400	+4.545%	469,368	+89.674%
2025-09-04	1.6600	1.9500	1.6600	1.7600	+7.975%	1,865,749	+98.295%
2025-09-03	1.6400	1.6400	1.5550	1.6300	+0.617%	519,532	+114.110%
2025-09-02	1.6900	1.7300	1.6200	1.6200	-4.142%	391,445	+115.432%
2025-08-29	1.7100	1.7150	1.6610	1.6900	0.000%	230,153	+106.509%
2025-08-28	1.6700	1.7699	1.6700	1.6900	+1.198%	475,357	+106.509%
2025-08-27	1.6300	1.6750	1.6000	1.6700	+3.086%	174,733	+108.982%
2025-08-26	1.6100	1.6650	1.5800	1.6200	+1.887%	342,486	+115.432%
2025-08-25	1.6000	1.6400	1.5800	1.5900	-0.625%	169,245	+119.497%
2025-08-22	1.6600	1.7000	1.6000	1.6000	-3.030%	307,785	+118.125%
2025-08-21	1.6200	1.6900	1.6100	1.6500	0.000%	255,194	+111.515%
2025-08-20	1.5900	1.6500	1.5700	1.6500	+3.774%	341,667	+111.515%
2025-08-19	1.6100	1.6400	1.5600	1.5900	-2.454%	338,735	+119.497%
2025-08-18	1.6900	1.7400	1.5000	1.6300	-2.976%	431,114	+114.110%
2025-08-15	1.5600	1.6800	1.5200	1.6800	+7.692%	988,817	+107.738%
2025-08-14	1.5900	1.6000	1.5350	1.5600	-2.500%	797,484	+123.718%
2025-08-13	1.6100	1.6400	1.5600	1.6000	+1.911%	212,711	+118.125%
2025-08-12	1.5200	1.6150	1.5100	1.5700	+2.614%	470,889	+122.293%
2025-08-11	1.5200	1.6000	1.5100	1.5300	+0.658%	291,438	+128.105%
2025-08-08	1.4700	1.5300	1.4600	1.5200	+1.333%	242,205	+129.605%
2025-08-07	1.5700	1.6200	1.4300	1.5000	-4.459%	486,381	+132.667%
2025-08-06	1.5600	1.6100	1.5600	1.5700	-0.633%	166,028	+122.293%
2025-08-05	1.5800	1.6000	1.5300	1.5800	-0.629%	159,752	+120.886%
2025-08-04	1.5800	1.6400	1.5500	1.5900	0.000%	128,490	+119.497%
2025-08-01	1.5700	1.6050	1.5100	1.5900	+1.274%	414,912	+119.497%
2025-07-31	1.6200	1.6600	1.5700	1.5700	-6.548%	501,319	+122.293%
2025-07-30	1.8000	1.8000	1.6150	1.6800	-6.667%	665,058	+107.738%
2025-07-29	1.8300	1.8300	1.6800	1.8000	-3.226%	487,979	+93.889%
2025-07-28	1.9400	1.9400	1.8200	1.8600	-3.627%	406,163	+87.634%
2025-07-25	1.8900	1.9300	1.8800	1.9300	+1.579%	201,735	+80.829%
2025-07-24	1.9700	2.0000	1.8800	1.9000	-5.000%	252,195	+83.684%
2025-07-23	1.9700	2.0600	1.9500	2.0000	+2.041%	796,978	+74.500%
2025-07-22	1.9200	1.9800	1.8100	1.9600	+1.554%	776,011	+78.061%
2025-07-21	1.9000	1.9365	1.8700	1.9300	+2.116%	382,043	+80.829%
2025-07-18	1.9100	2.0000	1.8700	1.8900	-0.526%	461,297	+84.656%
2025-07-17	2.0200	2.0500	1.8600	1.9000	-2.062%	853,420	+83.684%
2025-07-16	1.9400	1.9700	1.8200	1.9400	+2.105%	775,731	+79.897%
2025-07-15	1.8600	1.9000	1.7600	1.9000	+4.396%	712,809	+83.684%
2025-07-14	1.7300	2.0200	1.7200	1.8200	+7.059%	2,459,109	+91.758%
2025-07-11	1.6700	1.7379	1.6600	1.7000	+1.796%	564,463	+105.294%
2025-07-10	1.5200	1.7400	1.5200	1.6700	+8.442%	999,472	+108.982%
2025-07-09	1.5900	1.5900	1.4900	1.5400	-1.282%	431,986	+126.623%
2025-07-08	1.3500	1.6000	1.3262	1.5600	+16.418%	1,840,561	+123.718%
2025-07-07	1.3200	1.3400	1.3000	1.3400	-0.741%	237,877	+160.448%
2025-07-03	1.3600	1.3800	1.3100	1.3500	-2.174%	166,590	+158.519%
2025-07-02	1.3900	1.4000	1.3300	1.3800	-0.719%	309,207	+152.899%
2025-07-01	1.3600	1.3900	1.3400	1.3900	+2.963%	273,826	+151.079%
2025-06-30	1.4300	1.4826	1.3500	1.3500	-6.250%	495,250	+158.519%
2025-06-27	1.4500	1.4872	1.4300	1.4400	0.000%	351,768	+142.361%
2025-06-26	1.4000	1.5300	1.3900	1.4400	+2.857%	531,044	+142.361%
2025-06-25	1.4100	1.4152	1.3801	1.4000	+0.358%	327,171	+149.286%
2025-06-24	1.4000	1.4200	1.3600	1.3950	-0.357%	368,710	+150.179%
2025-06-23	1.3900	1.4100	1.3550	1.4000	+2.941%	391,640	+149.286%
2025-06-20	1.4300	1.4300	1.3600	1.3600	-2.857%	357,345	+156.618%
2025-06-18	1.3300	1.4400	1.3217	1.4000	+3.704%	753,170	+149.286%
2025-06-17	1.2800	1.3600	1.2800	1.3500	+5.469%	466,673	+158.519%
2025-06-16	1.2600	1.3100	1.2200	1.2800	+2.400%	380,697	+172.656%
2025-06-13	1.2900	1.2900	1.2300	1.2500	-2.344%	204,449	+179.200%
2025-06-12	1.2800	1.3000	1.2500	1.2800	0.000%	152,518	+172.656%
2025-06-11	1.2900	1.3100	1.2800	1.2800	-0.775%	146,993	+172.656%
2025-06-10	1.3300	1.3300	1.2700	1.2900	-3.008%	265,563	+170.543%
2025-06-09	1.3500	1.3600	1.3100	1.3300	0.000%	218,047	+162.406%
2025-06-06	1.3300	1.3600	1.3000	1.3300	+0.758%	342,371	+162.406%
2025-06-05	1.3500	1.3700	1.2950	1.3200	+1.538%	247,297	+164.394%
2025-06-04	1.2700	1.3200	1.2680	1.3000	+0.775%	269,816	+168.462%
2025-06-03	1.2700	1.3000	1.2000	1.2900	+4.878%	423,852	+170.543%
2025-06-02	1.2000	1.2900	1.1900	1.2300	+3.361%	864,676	+183.740%
2025-05-30	1.2100	1.2596	1.1700	1.1900	-4.032%	302,712	+193.277%
2025-05-29	1.2700	1.3036	1.2100	1.2400	-1.587%	287,858	+181.452%
2025-05-28	1.3300	1.3700	1.2600	1.2600	-5.970%	203,063	+176.984%
2025-05-27	1.2500	1.3500	1.2400	1.3400	+6.349%	571,166	+160.448%
2025-05-23	1.2600	1.2898	1.2400	1.2600	-0.787%	243,860	+176.984%
2025-05-22	1.2500	1.2700	1.2300	1.2700	-0.781%	174,466	+174.803%
2025-05-21	1.3000	1.3300	1.2600	1.2800	-1.538%	152,117	+172.656%
2025-05-20	1.3300	1.3800	1.2200	1.3000	-2.256%	397,956	+168.462%
2025-05-19	1.1600	1.3900	1.1500	1.3300	+13.675%	727,592	+162.406%
2025-05-16	1.2600	1.2796	1.1250	1.1700	-5.645%	7,053,299	+198.291%
2025-05-15	1.3300	1.3400	1.2100	1.2400	-8.148%	1,289,963	+181.452%
2025-05-14	1.3500	1.3800	1.2800	1.3500	-1.460%	888,875	+158.519%
2025-05-13	1.4400	1.4500	1.3600	1.3700	-4.196%	437,401	+154.745%
2025-05-12	1.6000	1.6000	1.4050	1.4300	-10.625%	604,041	+144.056%
2025-05-09	1.6500	1.6500	1.5700	1.6000	-1.840%	184,018	+118.125%
2025-05-08	1.6300	1.6600	1.6000	1.6300	+1.875%	188,001	+114.110%
2025-05-07	1.6700	1.6700	1.6000	1.6000	-3.614%	122,121	+118.125%
2025-05-06	1.6300	1.6650	1.6000	1.6600	+0.606%	519,628	+110.241%
2025-05-05	1.6800	1.6988	1.6100	1.6500	-0.602%	210,052	+111.515%
2025-05-02	1.6400	1.6750	1.6200	1.6600	+3.106%	249,864	+110.241%
2025-05-01	1.7100	1.7300	1.5850	1.6100	-5.294%	301,601	+116.770%
2025-04-30	1.6500	1.7300	1.6000	1.7000	+1.190%	407,875	+105.294%
2025-04-29	1.7300	1.7400	1.6500	1.6800	-1.754%	470,532	+107.738%
2025-04-28	1.7000	1.7400	1.6800	1.7100	+1.183%	592,404	+104.094%
2025-04-25	1.7000	1.7200	1.6300	1.6900	+1.198%	1,070,302	+106.509%
2025-04-24	1.4400	1.7250	1.4300	1.6700	+24.302%	1,720,885	+108.982%
2025-04-23	1.3400	1.4600	1.3400	1.3435	+1.780%	1,629,258	+159.769%
2025-04-22	1.3500	1.3500	1.2400	1.3200	-0.752%	190,380	+164.394%
2025-04-21	1.4000	1.4100	1.3000	1.3300	-5.674%	233,341	+162.406%
2025-04-17	1.5500	1.5500	1.3900	1.4100	-10.759%	473,400	+147.518%
2025-04-16	1.4400	1.5800	1.4200	1.5800	+10.490%	579,230	+120.886%
2025-04-15	1.4900	1.4900	1.4300	1.4300	-4.027%	173,156	+144.056%
2025-04-14	1.5600	1.6000	1.4620	1.4900	+2.055%	355,222	+134.228%
2025-04-11	1.3600	1.5000	1.3500	1.4600	+10.606%	429,059	+139.041%
2025-04-10	1.2900	1.3600	1.2673	1.3200	+2.326%	272,894	+164.394%
2025-04-09	1.1500	1.3400	1.1500	1.2900	+8.403%	595,546	+170.543%
2025-04-08	1.4500	1.4900	1.1900	1.1900	-11.852%	574,375	+193.277%
2025-04-07	1.3000	1.5270	1.3000	1.3500	-4.930%	694,297	+158.519%
2025-04-04	1.5600	1.5600	1.3200	1.4200	-10.127%	1,139,055	+145.775%
2025-04-03	1.4500	1.6100	1.4300	1.5800	+1.282%	642,361	+120.886%
2025-04-02	1.5400	1.5700	1.5400	1.5600	-1.887%	231,109	+123.718%
2025-04-01	1.5400	1.6150	1.5400	1.5900	+2.581%	438,160	+119.497%
2025-03-31	1.5900	1.6100	1.5100	1.5500	-4.321%	592,473	+125.161%
2025-03-28	1.7000	1.7294	1.5800	1.6200	-3.571%	416,797	+115.432%
2025-03-27	1.7700	1.8200	1.6500	1.6800	-6.145%	369,896	+107.738%
2025-03-26	1.8400	1.8850	1.7200	1.7900	-2.186%	357,946	+94.972%
2025-03-25	2.0000	2.0430	1.8300	1.8300	-8.040%	764,354	+90.710%
2025-03-24	1.8200	2.0897	1.8200	1.9900	+11.173%	1,933,043	+75.377%
2025-03-21	1.6900	1.8500	1.6300	1.7900	+10.494%	2,459,984	+94.972%
2025-03-20	1.6100	1.6300	1.5638	1.6200	+0.621%	341,133	+115.432%
2025-03-19	1.5800	1.6291	1.5525	1.6100	+1.899%	196,594	+116.770%