Dark

UEC
Uranium Energy Corp.
stock NYSEAMERICAN

At Close

May 20, 2025 3:59:30 PM EDT

5.19USD+0.581%(+0.03)10,607,737

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 9:28:30 AM EDT

5.20USD+0.775%(+0.04)27,928

After-hours

May 20, 2025 4:55:30 PM EDT

5.20USD+0.193%(+0.01)104,138

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	5.14	5.2100	5.0250	5.19	+0.581%	10,607,737	0.000%
2025-05-19	5.11	5.3200	5.0900	5.16	-2.457%	9,288,980	+0.581%
2025-05-16	5.55	5.5800	5.2550	5.29	-5.872%	9,312,138	-1.890%
2025-05-15	5.57	5.6850	5.4900	5.62	-0.882%	4,367,329	-7.651%
2025-05-14	5.60	5.7400	5.5800	5.67	+0.710%	6,031,204	-8.466%
2025-05-13	5.54	5.7100	5.5400	5.63	+1.808%	7,354,924	-7.815%
2025-05-12	5.95	5.9700	5.5100	5.53	-2.982%	9,102,241	-6.148%
2025-05-09	5.60	5.7400	5.4600	5.70	+2.151%	10,624,189	-8.947%
2025-05-08	5.94	5.9942	5.5500	5.58	-3.293%	13,569,476	-6.989%
2025-05-07	5.85	5.9000	5.6498	5.77	+3.964%	13,877,891	-10.052%
2025-05-06	5.15	5.6950	5.1400	5.55	+5.916%	14,458,140	-6.486%
2025-05-05	5.29	5.3200	5.1300	5.24	-0.758%	5,537,338	-0.954%
2025-05-02	5.33	5.4000	5.2100	5.28	+0.190%	8,782,511	-1.705%
2025-05-01	5.33	5.4000	5.1450	5.27	+0.381%	7,276,791	-1.518%
2025-04-30	5.12	5.3100	5.0450	5.25	-1.130%	5,535,682	-1.143%
2025-04-29	5.37	5.4800	5.2700	5.31	-2.030%	4,957,286	-2.260%
2025-04-28	5.28	5.4650	5.1900	5.42	+2.846%	7,567,141	-4.244%
2025-04-25	5.27	5.2966	5.1500	5.27	0.000%	4,830,257	-1.518%
2025-04-24	5.20	5.3400	5.1100	5.27	+1.737%	6,990,873	-1.518%
2025-04-23	5.00	5.2200	4.9620	5.18	+7.025%	12,361,891	+0.193%
2025-04-22	4.83	4.9500	4.7800	4.84	+1.681%	5,889,687	+7.231%
2025-04-21	5.10	5.1600	4.6600	4.76	-5.743%	6,990,431	+9.034%
2025-04-17	4.85	5.1000	4.7950	5.05	+4.772%	7,082,715	+2.772%
2025-04-16	4.62	5.1300	4.5801	4.82	+4.555%	11,732,853	+7.676%
2025-04-15	4.77	4.8700	4.5600	4.61	-2.947%	7,514,234	+12.581%
2025-04-14	4.85	4.8800	4.6300	4.75	+1.496%	6,112,152	+9.263%
2025-04-11	4.38	4.7392	4.3800	4.68	+6.849%	8,159,578	+10.897%
2025-04-10	4.31	4.4500	4.1800	4.38	-0.905%	7,676,839	+18.493%
2025-04-09	3.96	4.5000	3.9000	4.42	+10.500%	13,035,734	+17.421%
2025-04-08	4.43	4.4400	3.9000	4.00	-2.439%	11,735,181	+29.750%
2025-04-07	4.00	4.5650	3.8500	4.10	-2.844%	15,405,259	+26.585%
2025-04-04	4.33	4.4300	3.9900	4.22	-5.169%	13,059,204	+22.986%
2025-04-03	4.36	4.6300	4.3400	4.45	-5.520%	7,482,899	+16.629%
2025-04-02	4.57	4.7300	4.5400	4.71	+1.073%	6,981,158	+10.191%
2025-04-01	4.79	4.8426	4.5000	4.66	-2.510%	10,376,813	+11.373%
2025-03-31	4.77	4.8800	4.7200	4.78	-3.823%	13,408,862	+8.577%
2025-03-28	5.12	5.1500	4.9500	4.97	-2.740%	5,852,339	+4.427%
2025-03-27	5.17	5.2300	5.0800	5.11	-3.220%	5,235,591	+1.566%
2025-03-26	5.37	5.4500	5.2400	5.28	-0.752%	5,050,708	-1.705%
2025-03-25	5.55	5.5750	5.2400	5.32	-3.797%	5,974,841	-2.444%
2025-03-24	5.63	5.7000	5.4500	5.53	0.000%	7,399,766	-6.148%
2025-03-21	5.55	5.6000	5.4050	5.53	-1.601%	20,059,027	-6.148%
2025-03-20	5.50	5.8150	5.4100	5.62	+1.996%	7,346,111	-7.651%
2025-03-19	5.56	5.6400	5.4300	5.51	-0.181%	6,314,241	-5.808%
2025-03-18	5.52	5.6000	5.3700	5.52	0.000%	7,131,579	-5.978%
2025-03-17	5.16	5.5650	5.1533	5.52	+8.661%	10,079,040	-5.978%
2025-03-14	5.24	5.2800	5.0700	5.08	-2.119%	7,748,408	+2.165%
2025-03-13	5.12	5.2710	5.0100	5.19	+1.170%	9,022,046	0.000%
2025-03-12	5.51	5.5100	5.0300	5.13	+1.383%	11,520,735	+1.170%
2025-03-11	4.66	5.2000	4.6100	5.06	+6.080%	8,500,087	+2.569%
2025-03-10	4.86	4.9361	4.6450	4.77	-4.409%	11,632,275	+8.805%
2025-03-07	5.13	5.2186	4.9200	4.99	-1.772%	8,922,557	+4.008%
2025-03-06	5.24	5.3600	5.0400	5.08	-3.422%	7,046,016	+2.165%
2025-03-05	5.27	5.2900	5.1200	5.26	+0.190%	7,152,032	-1.331%
2025-03-04	4.80	5.3900	4.7231	5.25	+6.707%	10,154,911	-1.143%
2025-03-03	5.69	5.7000	4.8700	4.92	-12.143%	15,020,818	+5.488%
2025-02-28	5.46	5.6050	5.2800	5.60	+3.321%	8,869,550	-7.321%
2025-02-27	5.80	5.9613	5.4000	5.42	-2.166%	7,471,602	-4.244%
2025-02-26	5.56	5.6900	5.4500	5.54	+2.593%	7,868,093	-6.318%
2025-02-25	5.56	5.5900	5.3100	5.40	-3.571%	9,070,737	-3.889%
2025-02-24	5.76	5.7800	5.5000	5.60	-1.408%	7,652,960	-7.321%
2025-02-21	6.01	6.0300	5.6150	5.68	-5.017%	7,806,494	-8.627%
2025-02-20	6.04	6.1300	5.9250	5.98	-0.167%	6,038,598	-13.211%
2025-02-19	6.35	6.4100	5.8432	5.99	-6.260%	16,761,903	-13.356%
2025-02-18	6.46	6.4750	6.2500	6.39	0.000%	8,334,712	-18.779%
2025-02-14	6.99	7.0000	6.3600	6.39	-8.453%	9,743,211	-18.779%
2025-02-13	7.08	7.1290	6.8000	6.98	-1.133%	7,296,711	-25.645%
2025-02-12	6.85	7.2000	6.7700	7.06	+2.467%	6,093,489	-26.487%
2025-02-11	6.92	7.0650	6.8650	6.89	-0.434%	4,343,299	-24.673%
2025-02-10	7.00	7.1600	6.8800	6.92	-0.432%	4,275,330	-25.000%
2025-02-07	6.90	7.1400	6.8527	6.95	+2.356%	4,161,931	-25.324%
2025-02-06	7.04	7.0400	6.7250	6.79	-3.551%	5,813,451	-23.564%
2025-02-05	7.00	7.2000	6.9600	7.04	-0.845%	3,594,127	-26.278%
2025-02-04	7.01	7.1250	6.9100	7.10	+3.348%	4,716,068	-26.901%
2025-02-03	6.90	7.1600	6.7300	6.87	-2.691%	5,029,521	-24.454%
2025-01-31	7.27	7.3400	7.0048	7.06	-2.889%	5,186,666	-26.487%
2025-01-30	7.34	7.4000	7.2200	7.27	+1.253%	4,880,448	-28.611%
2025-01-29	7.18	7.1800	7.1800	7.18	+3.309%	850	-27.716%
2025-01-28	7.21	7.2700	6.9100	6.95	-1.697%	6,904,637	-25.324%
2025-01-27	7.41	7.4700	6.9750	7.07	-11.735%	12,105,282	-26.591%
2025-01-24	8.35	8.4900	7.9500	8.01	-2.317%	8,991,967	-35.206%
2025-01-23	7.89	8.3000	7.8000	8.20	+3.797%	8,155,271	-36.707%
2025-01-22	7.49	8.1000	7.3600	7.90	+6.469%	10,316,915	-34.304%
2025-01-21	7.15	7.6100	7.1500	7.42	+4.802%	7,686,106	-30.054%
2025-01-17	6.90	7.2299	6.8000	7.08	+3.358%	8,290,488	-26.695%
2025-01-16	6.98	7.0200	6.7400	6.85	-1.862%	7,269,167	-24.234%
2025-01-15	7.10	7.1014	6.8800	6.98	+1.159%	5,110,289	-25.645%
2025-01-14	7.02	7.1300	6.8350	6.90	-1.288%	5,106,962	-24.783%
2025-01-13	6.98	7.2750	6.8850	6.99	-0.569%	6,215,476	-25.751%
2025-01-10	7.17	7.3199	6.9845	7.03	-1.953%	5,629,050	-26.174%
2025-01-08	7.22	7.5100	7.0200	7.17	-1.915%	9,286,159	-27.615%
2025-01-07	7.80	7.8000	7.2300	7.31	-4.569%	7,455,240	-29.001%
2025-01-06	7.75	7.9000	7.6000	7.66	+0.262%	7,390,060	-32.245%
2025-01-03	7.71	7.7800	7.2900	7.64	+0.262%	7,613,564	-32.068%
2025-01-02	6.90	7.6500	6.8900	7.62	+13.901%	10,501,872	-31.890%
2024-12-31	6.81	6.9000	6.6900	6.69	-2.620%	12,889,609	-22.422%
2024-12-30	6.82	6.9850	6.7500	6.87	-1.997%	8,834,102	-24.454%
2024-12-27	7.10	7.1500	6.9150	7.01	-3.043%	5,864,787	-25.963%
2024-12-26	7.18	7.2900	7.0900	7.23	+1.261%	3,520,936	-28.216%
2024-12-24	7.21	7.2300	7.0423	7.14	-0.833%	1,771,682	-27.311%
2024-12-23	7.18	7.2600	7.0800	7.20	+1.695%	4,188,518	-27.917%
2024-12-20	7.17	7.4450	7.0100	7.08	-5.094%	15,124,860	-26.695%
2024-12-19	7.30	7.5150	7.2100	7.46	+4.190%	5,510,007	-30.429%
2024-12-18	7.55	7.7000	7.1100	7.16	-5.040%	5,998,778	-27.514%
2024-12-17	7.50	7.6300	7.3400	7.54	-1.951%	7,163,447	-31.167%
2024-12-16	7.80	7.9265	7.5000	7.69	-2.411%	8,091,642	-32.510%
2024-12-13	8.17	8.2500	7.8400	7.88	-3.667%	5,458,585	-34.137%
2024-12-12	8.29	8.3600	8.0501	8.18	-3.310%	5,672,735	-36.553%
2024-12-11	8.27	8.4800	8.1500	8.46	+4.316%	7,784,152	-38.652%
2024-12-10	8.04	8.2100	7.8000	8.11	+1.248%	7,274,782	-36.005%
2024-12-09	8.50	8.5300	7.9203	8.01	-6.096%	7,597,912	-35.206%
2024-12-06	8.63	8.9300	8.4400	8.53	-0.467%	6,745,276	-39.156%
2024-12-05	8.11	8.7300	8.1000	8.57	+4.640%	9,045,393	-39.440%
2024-12-04	8.26	8.4900	8.0300	8.19	0.000%	5,326,415	-36.630%
2024-12-03	8.11	8.2800	7.9300	8.19	+1.111%	5,044,929	-36.630%
2024-12-02	8.29	8.3700	7.8800	8.10	-2.527%	6,222,864	-35.926%
2024-11-29	8.15	8.6200	8.1200	8.31	+2.719%	4,510,922	-37.545%
2024-11-27	8.24	8.3400	8.0100	8.09	-0.247%	4,631,339	-35.847%
2024-11-26	7.99	8.2600	7.8200	8.11	+0.371%	5,672,174	-36.005%
2024-11-25	8.58	8.7650	7.9400	8.08	-4.492%	13,829,713	-35.767%
2024-11-22	8.45	8.5600	8.3000	8.46	+0.714%	11,995,183	-38.652%
2024-11-21	8.35	8.4600	8.1150	8.40	+3.194%	6,701,342	-38.214%
2024-11-20	8.60	8.6300	8.0300	8.14	-5.349%	7,704,830	-36.241%
2024-11-19	8.35	8.6000	8.2500	8.60	+3.865%	11,493,298	-39.651%
2024-11-18	7.67	8.5000	7.6700	8.28	+11.590%	20,040,521	-37.319%
2024-11-15	7.39	8.3450	7.2300	7.42	+0.815%	18,516,956	-30.054%
2024-11-14	7.30	7.4850	7.2600	7.36	+1.238%	4,087,626	-29.484%
2024-11-13	7.73	7.7700	7.2650	7.27	-5.339%	6,610,314	-28.611%
2024-11-12	7.50	7.7600	7.2300	7.68	0.000%	9,107,702	-32.422%
2024-11-11	7.93	7.9500	7.4400	7.68	-3.153%	7,683,452	-32.422%
2024-11-08	8.07	8.2250	7.6920	7.93	-0.627%	5,494,388	-34.552%
2024-11-07	7.70	8.0500	7.6021	7.98	+5.976%	9,237,569	-34.962%
2024-11-06	7.75	7.8700	7.3900	7.53	+5.758%	10,909,947	-31.076%
2024-11-05	7.22	7.3499	7.0400	7.12	-2.198%	5,878,100	-27.107%
2024-11-04	7.10	7.3200	6.9100	7.28	-0.137%	8,458,220	-28.709%
2024-11-01	7.55	7.7900	7.2300	7.29	-1.752%	8,067,785	-28.807%
2024-10-31	7.66	7.7400	7.3700	7.42	-4.627%	6,741,259	-30.054%
2024-10-30	7.95	8.0889	7.7500	7.78	-2.628%	4,609,324	-33.290%
2024-10-29	7.99	8.2180	7.8400	7.99	-0.498%	6,578,553	-35.044%
2024-10-28	7.74	8.0800	7.6600	8.03	+3.881%	5,947,999	-35.367%
2024-10-25	7.92	8.1000	7.7100	7.73	-2.889%	6,640,032	-32.859%
2024-10-24	7.85	8.0100	7.7500	7.96	+2.445%	5,510,202	-34.799%
2024-10-23	7.80	7.9600	7.6150	7.77	-2.387%	9,173,232	-33.205%
2024-10-22	8.30	8.4100	7.9000	7.96	-5.575%	10,041,814	-34.799%
2024-10-21	8.65	8.6700	8.3100	8.43	-0.355%	11,383,065	-38.434%
2024-10-18	8.59	8.6300	8.2250	8.46	+1.317%	14,123,487	-38.652%
2024-10-17	8.12	8.6600	7.8700	8.35	+4.899%	27,932,554	-37.844%
2024-10-16	7.50	8.1000	7.4800	7.96	+8.447%	21,365,550	-34.799%
2024-10-15	7.31	7.4000	7.1400	7.34	+2.801%	9,214,506	-29.292%
2024-10-14	7.09	7.1400	6.9600	7.14	+0.705%	4,628,068	-27.311%
2024-10-11	6.83	7.1950	6.7600	7.09	+3.202%	7,348,295	-26.798%
2024-10-10	6.61	6.8900	6.6000	6.87	+1.627%	5,464,417	-24.454%
2024-10-09	6.78	6.9050	6.6900	6.76	-1.601%	4,557,765	-23.225%
2024-10-08	6.60	6.8860	6.5500	6.87	+2.691%	5,701,530	-24.454%
2024-10-07	6.93	6.9800	6.5400	6.69	-3.463%	5,669,281	-22.422%
2024-10-04	6.80	7.0900	6.6900	6.93	+4.054%	7,612,752	-25.108%
2024-10-03	6.88	6.9800	6.6100	6.66	-2.059%	7,263,159	-22.072%
2024-10-02	6.51	6.8250	6.5100	6.80	+3.817%	9,008,004	-23.676%
2024-10-01	6.25	6.6250	6.2200	6.55	+5.475%	10,027,816	-20.763%
2024-09-30	6.37	6.3700	6.0000	6.21	-2.512%	7,461,125	-16.425%
2024-09-27	6.37	6.4900	6.1800	6.37	0.000%	7,752,491	-18.524%
2024-09-26	6.51	6.6096	6.2900	6.37	-0.933%	8,340,154	-18.524%
2024-09-25	6.45	6.5800	6.3000	6.43	-0.310%	10,695,042	-19.285%
2024-09-24	6.58	6.6000	6.1300	6.45	+4.200%	16,328,494	-19.535%
2024-09-23	5.74	6.3400	5.7200	6.19	+11.733%	24,548,362	-16.155%
2024-09-20	5.65	5.7400	5.4500	5.54	+4.135%	12,668,556	-6.318%
2024-09-19	5.23	5.4192	5.0800	5.32	+6.827%	6,149,673	-2.444%
2024-09-18	4.99	5.2300	4.8502	4.98	0.000%	6,076,105	+4.217%
2024-09-17	5.15	5.1700	4.9600	4.98	-2.544%	3,967,501	+4.217%
2024-09-16	5.09	5.1700	5.0010	5.11	+0.591%	4,690,026	+1.566%
2024-09-13	5.29	5.3700	5.0300	5.08	-3.238%	5,359,475	+2.165%
2024-09-12	5.27	5.3500	5.1100	5.25	+1.351%	5,575,562	-1.143%
2024-09-11	4.58	5.2200	4.5800	5.18	+12.364%	10,256,341	+0.193%
2024-09-10	4.40	4.6550	4.3500	4.61	+5.251%	6,063,721	+12.581%
2024-09-09	4.31	4.3800	4.2200	4.38	+2.817%	5,489,269	+18.493%
2024-09-06	4.58	4.6000	4.0600	4.26	-7.190%	16,668,437	+21.831%
2024-09-05	4.80	4.8300	4.5900	4.59	-4.175%	4,044,290	+13.072%
2024-09-04	4.69	4.8800	4.6400	4.79	+1.483%	6,272,752	+8.351%
2024-09-03	5.09	5.1150	4.6650	4.72	-9.751%	7,531,595	+9.958%
2024-08-30	5.13	5.2300	5.0500	5.23	+2.953%	4,963,075	-0.765%
2024-08-29	5.08	5.1800	5.0100	5.08	+0.395%	3,462,201	+2.165%
2024-08-28	5.19	5.2600	5.0300	5.06	-4.528%	6,163,157	+2.569%
2024-08-27	5.21	5.3900	5.1900	5.30	0.000%	6,060,088	-2.075%
2024-08-26	5.51	5.5800	5.2150	5.30	-1.304%	9,951,359	-2.075%
2024-08-23	5.10	5.5800	5.0500	5.37	+13.053%	10,659,343	-3.352%
2024-08-22	5.06	5.1000	4.7200	4.75	-5.754%	6,067,564	+9.263%
2024-08-21	5.05	5.1300	4.9600	5.04	+0.398%	4,862,403	+2.976%
2024-08-20	4.90	5.1200	4.8700	5.02	+2.869%	5,730,582	+3.386%
2024-08-19	4.85	4.9400	4.7800	4.88	+0.619%	5,263,386	+6.352%
2024-08-16	4.91	4.9600	4.8100	4.85	-2.020%	6,041,609	+7.010%
2024-08-15	4.81	5.0300	4.7700	4.95	+4.651%	5,643,276	+4.848%
2024-08-14	4.82	4.8900	4.6900	4.73	-0.839%	4,804,188	+9.725%
2024-08-13	4.97	4.9700	4.7000	4.77	-0.625%	5,186,678	+8.805%
2024-08-12	4.54	4.9100	4.5400	4.80	+6.430%	6,220,950	+8.125%
2024-08-09	4.50	4.5700	4.4200	4.51	-0.661%	5,635,543	+15.078%
2024-08-08	4.48	4.6200	4.4300	4.54	+3.653%	4,938,878	+14.317%
2024-08-07	4.60	4.6799	4.3700	4.38	-1.129%	5,712,179	+18.493%
2024-08-06	4.66	4.6600	4.3800	4.43	-0.449%	8,357,969	+17.156%
2024-08-05	4.28	4.4600	4.1200	4.45	-4.711%	16,690,257	+16.629%
2024-08-02	5.06	5.0750	4.6100	4.67	-12.383%	15,763,621	+11.135%
2024-08-01	5.88	5.9000	5.1000	5.33	-10.118%	11,755,841	-2.627%
2024-07-31	5.83	6.0850	5.7150	5.93	+4.218%	12,837,394	-12.479%
2024-07-30	5.56	5.7100	5.5031	5.69	+2.338%	4,439,933	-8.787%
2024-07-29	5.74	5.8200	5.5101	5.56	-2.967%	4,477,803	-6.655%
2024-07-26	5.61	5.7600	5.5500	5.73	+4.372%	5,332,609	-9.424%
2024-07-25	5.54	5.6100	5.3800	5.49	-2.487%	8,766,102	-5.464%
2024-07-24	5.82	5.8500	5.6000	5.63	-3.596%	5,315,333	-7.815%
2024-07-23	5.86	5.9000	5.7600	5.84	-0.171%	8,009,853	-11.130%
2024-07-22	5.90	6.0000	5.8100	5.85	-0.171%	5,108,016	-11.282%
2024-07-19	5.91	6.0050	5.7741	5.86	-1.180%	5,374,008	-11.433%
2024-07-18	6.35	6.4100	5.8900	5.93	-5.573%	6,184,319	-12.479%
2024-07-17	6.78	6.7850	6.2600	6.28	-8.321%	6,513,108	-17.357%
2024-07-16	6.86	6.8800	6.6400	6.85	+0.735%	4,331,064	-24.234%
2024-07-15	6.78	6.9700	6.7401	6.80	+0.443%	4,420,045	-23.676%
2024-07-12	6.86	6.8600	6.6700	6.77	+2.266%	4,585,439	-23.338%
2024-07-11	6.57	6.6600	6.4500	6.62	+2.160%	5,393,556	-21.601%
2024-07-10	6.10	6.5150	6.1000	6.48	+7.820%	7,674,745	-19.907%
2024-07-09	5.94	6.0300	5.8600	6.01	+0.670%	3,801,792	-13.644%
2024-07-08	5.95	6.1150	5.9300	5.97	-0.666%	3,705,277	-13.065%
2024-07-05	6.05	6.0700	5.8500	6.01	-0.332%	4,092,934	-13.644%
2024-07-03	5.94	6.1050	5.9300	6.03	+2.901%	2,521,749	-13.930%
2024-07-02	5.74	5.8900	5.7200	5.86	+1.736%	3,402,399	-11.433%
2024-07-01	5.92	6.0100	5.7500	5.76	-4.160%	5,279,993	-9.896%
2024-06-28	5.99	6.2000	5.8600	6.01	+0.670%	18,130,327	-13.644%
2024-06-27	5.76	6.0000	5.7200	5.97	+4.553%	4,416,427	-13.065%
2024-06-26	5.56	5.7400	5.5600	5.71	+1.783%	4,722,693	-9.107%
2024-06-25	5.77	5.7800	5.5300	5.61	-3.442%	6,806,670	-7.487%
2024-06-24	6.06	6.0800	5.7900	5.81	-5.065%	4,918,661	-10.671%
2024-06-21	6.36	6.3800	6.0400	6.12	-3.774%	13,943,412	-15.196%
2024-06-20	6.34	6.4100	6.2500	6.36	+1.923%	4,595,824	-18.396%
2024-06-18	6.07	6.2600	6.0300	6.24	+2.970%	4,492,310	-16.827%
2024-06-17	6.06	6.2200	5.8800	6.06	+0.331%	5,195,032	-14.356%
2024-06-14	5.96	6.0500	5.8400	6.04	+1.855%	4,521,770	-14.073%
2024-06-13	5.70	5.9950	5.7000	5.93	+3.130%	6,183,344	-12.479%
2024-06-12	5.66	5.7900	5.5100	5.75	+3.232%	9,313,662	-9.739%
2024-06-11	5.66	5.8400	5.4400	5.57	-8.086%	11,906,560	-6.822%
2024-06-10	6.10	6.3200	6.0000	6.06	-0.980%	7,990,602	-14.356%
2024-06-07	6.41	6.4230	6.0950	6.12	-6.279%	6,494,029	-15.196%
2024-06-06	6.39	6.5600	6.3500	6.53	+2.191%	5,096,181	-20.521%
2024-06-05	6.60	6.7899	6.3500	6.39	-2.591%	7,126,696	-18.779%
2024-06-04	6.86	6.8600	6.3900	6.56	-5.476%	10,338,679	-20.884%
2024-06-03	7.15	7.2100	6.8000	6.94	-2.801%	6,367,820	-25.216%
2024-05-31	7.36	7.5200	7.0700	7.14	-1.788%	7,249,693	-27.311%
2024-05-30	7.28	7.4800	7.2200	7.27	-0.137%	3,880,029	-28.611%
2024-05-29	7.40	7.4500	7.1300	7.28	-2.804%	5,724,256	-28.709%
2024-05-28	7.44	7.5700	7.3100	7.49	+3.168%	5,714,104	-30.708%
2024-05-24	7.16	7.3300	7.1000	7.26	+3.125%	3,260,271	-28.512%
2024-05-23	7.13	7.1850	7.0050	7.04	-0.283%	4,701,888	-26.278%
2024-05-22	7.39	7.4350	7.0500	7.06	-4.723%	5,503,711	-26.487%
2024-05-21	7.44	7.5400	7.3611	7.41	-1.594%	5,143,244	-29.960%
2024-05-20	7.57	7.7300	7.3900	7.53	+1.482%	9,172,444	-31.076%
2024-05-17	7.09	7.4900	7.0600	7.42	+6.304%	13,307,740	-30.054%
2024-05-16	6.98	7.1500	6.9800	6.98	0.000%	3,991,930	-25.645%
2024-05-15	7.07	7.0700	6.8900	6.98	+0.576%	4,181,018	-25.645%
2024-05-14	6.97	7.1300	6.8850	6.94	+0.580%	4,282,574	-25.216%
2024-05-13	7.10	7.1450	6.9000	6.90	-2.542%	3,209,461	-24.783%
2024-05-10	7.31	7.3400	7.0800	7.08	-2.613%	4,008,686	-26.695%
2024-05-09	7.00	7.2850	6.9700	7.27	+3.267%	5,074,944	-28.611%
2024-05-08	7.18	7.2000	6.9100	7.04	-3.429%	4,719,598	-26.278%
2024-05-07	7.38	7.5200	7.2700	7.29	-1.085%	4,623,515	-28.807%
2024-05-06	7.25	7.3900	7.1500	7.37	+2.219%	6,081,219	-29.579%
2024-05-03	7.23	7.2900	6.9900	7.21	+1.264%	4,807,449	-28.017%
2024-05-02	6.92	7.2600	6.8500	7.12	+4.094%	5,907,644	-27.107%
2024-05-01	7.28	7.5800	6.7800	6.84	+1.333%	11,183,224	-24.123%
2024-04-30	7.15	7.2000	6.7400	6.75	-6.768%	6,650,552	-23.111%
2024-04-29	6.97	7.2800	6.9100	7.24	+4.776%	8,437,554	-28.315%
2024-04-26	6.65	7.0000	6.5500	6.91	+3.754%	4,666,279	-24.891%
2024-04-25	6.50	6.7000	6.4700	6.66	+0.604%	5,522,888	-22.072%
2024-04-24	6.77	6.8300	6.6000	6.62	-1.780%	3,022,111	-21.601%
2024-04-23	6.60	6.7850	6.5500	6.74	+1.201%	5,027,665	-22.997%
2024-04-22	6.71	6.7800	6.6100	6.66	-1.915%	5,022,872	-22.072%
2024-04-19	6.80	6.8850	6.6700	6.79	-0.586%	4,192,204	-23.564%
2024-04-18	6.85	7.0000	6.8000	6.83	-0.727%	3,425,106	-24.012%
2024-04-17	7.12	7.2200	6.8300	6.88	-2.687%	4,295,787	-24.564%
2024-04-16	7.02	7.1800	6.7200	7.07	-1.395%	6,162,640	-26.591%
2024-04-15	7.25	7.5000	7.0650	7.17	-1.240%	7,172,864	-27.615%
2024-04-12	7.45	7.6300	7.1250	7.26	-1.224%	7,049,149	-28.512%
2024-04-11	7.18	7.4150	6.9300	7.35	+3.086%	6,565,295	-29.388%
2024-04-10	6.74	7.1400	6.7400	7.13	+3.483%	5,765,375	-27.209%
2024-04-09	7.10	7.1700	6.8200	6.89	-2.408%	8,449,780	-24.673%
2024-04-08	7.31	7.3250	6.9700	7.06	-3.022%	5,148,988	-26.487%
2024-04-05	7.34	7.3950	7.1601	7.28	+0.138%	4,980,430	-28.709%
2024-04-04	7.73	7.7300	7.1400	7.27	-5.339%	8,726,043	-28.611%
2024-04-03	7.25	7.7700	7.2500	7.68	+6.371%	12,817,936	-32.422%
2024-04-02	7.01	7.2200	6.8850	7.22	+2.122%	8,338,651	-28.116%
2024-04-01	6.83	7.1200	6.8100	7.07	+4.741%	9,100,214	-26.591%
2024-03-28	6.74	6.9150	6.6900	6.75	+0.746%	6,242,015	-23.111%
2024-03-27	6.83	6.8300	6.6100	6.70	-1.034%	5,041,833	-22.537%
2024-03-26	6.84	6.9350	6.7100	6.77	-0.878%	4,430,778	-23.338%
2024-03-25	7.05	7.2600	6.8100	6.83	-2.289%	6,276,249	-24.012%
2024-03-22	6.92	7.0950	6.9200	6.99	+1.012%	4,431,191	-25.751%
2024-03-21	6.77	6.9899	6.7600	6.92	+2.976%	5,851,680	-25.000%
2024-03-20	6.35	6.7800	6.2500	6.72	+5.164%	5,953,910	-22.768%
2024-03-19	6.33	6.4300	6.1800	6.39	+0.157%	5,589,773	-18.779%
2024-03-18	6.35	6.4600	6.2100	6.38	+1.592%	4,440,644	-18.652%
2024-03-15	6.44	6.5100	6.2300	6.28	-1.413%	12,711,514	-17.357%
2024-03-14	6.51	6.5300	6.0700	6.37	-1.849%	9,934,510	-18.524%
2024-03-13	6.75	7.0900	6.4400	6.49	-3.566%	14,600,466	-20.031%
2024-03-12	6.50	6.8600	6.4950	6.73	+3.538%	7,183,103	-22.883%
2024-03-11	6.40	6.6000	6.2600	6.50	+2.041%	5,725,643	-20.154%
2024-03-08	6.85	6.9200	6.3500	6.37	-6.047%	7,313,625	-18.524%
2024-03-07	6.49	6.8200	6.4500	6.78	+5.280%	6,501,658	-23.451%
2024-03-06	6.55	6.6500	6.4300	6.44	-0.923%	5,728,644	-19.410%
2024-03-05	6.68	6.7350	6.5000	6.50	-3.274%	5,542,260	-20.154%
2024-03-04	7.10	7.1500	6.7000	6.72	-3.170%	6,797,364	-22.768%
2024-03-01	6.50	7.0900	6.4800	6.94	+7.099%	12,365,653	-25.216%
2024-02-29	6.48	6.5700	6.3300	6.48	+1.887%	8,637,219	-19.907%
2024-02-28	6.61	6.6600	6.3000	6.36	-4.505%	6,338,268	-18.396%
2024-02-27	6.50	6.8000	6.4550	6.66	+4.063%	7,836,184	-22.072%
2024-02-26	6.28	6.5100	6.2400	6.40	+0.787%	7,741,226	-18.906%
2024-02-23	6.40	6.4800	6.3100	6.35	-2.458%	9,316,772	-18.268%
2024-02-22	6.74	6.8300	6.4650	6.51	-2.691%	9,281,395	-20.276%
2024-02-21	6.48	6.7800	6.4200	6.69	-0.298%	9,549,132	-22.422%
2024-02-20	7.30	7.3599	6.6600	6.71	-9.202%	11,158,243	-22.653%
2024-02-16	7.52	7.5600	7.3900	7.39	-1.859%	5,623,348	-29.770%
2024-02-15	7.61	7.6800	7.4800	7.53	-1.051%	5,152,647	-31.076%
2024-02-14	7.62	7.7799	7.5500	7.61	-0.393%	6,178,602	-31.800%
2024-02-13	7.83	7.9200	7.6000	7.64	-3.778%	9,043,173	-32.068%
2024-02-12	7.77	8.0100	7.6300	7.94	+2.983%	8,965,100	-34.635%
2024-02-09	7.61	7.8700	7.5700	7.71	+1.447%	8,920,011	-32.685%
2024-02-08	7.90	7.9800	7.3700	7.60	-3.553%	10,186,570	-31.711%
2024-02-07	7.81	7.9800	7.7100	7.88	+2.338%	6,254,916	-34.137%
2024-02-06	7.98	8.0000	7.7000	7.70	-3.509%	5,656,259	-32.597%
2024-02-05	8.12	8.1200	7.8100	7.98	-1.966%	7,161,317	-34.962%
2024-02-02	8.12	8.1960	8.0100	8.14	-0.732%	6,901,747	-36.241%
2024-02-01	7.90	8.3400	7.8600	8.20	+7.330%	15,881,665	-36.707%
2024-01-31	7.62	7.8350	7.3600	7.64	+0.262%	17,124,975	-32.068%
2024-01-30	7.38	7.6300	7.3100	7.62	+2.557%	6,258,206	-31.890%
2024-01-29	7.40	7.4300	7.1200	7.43	0.000%	7,925,716	-30.148%
2024-01-26	7.39	7.4700	7.2200	7.43	+0.405%	7,924,454	-30.148%
2024-01-25	7.82	7.8800	7.2600	7.40	-4.393%	10,214,726	-29.865%
2024-01-24	8.00	8.0900	7.7200	7.74	-2.273%	5,625,618	-32.946%
2024-01-23	7.55	7.9800	7.4200	7.92	+3.801%	7,886,404	-34.470%
2024-01-22	7.72	7.8300	7.5600	7.63	-1.421%	5,282,156	-31.979%
2024-01-19	7.97	8.0000	7.5300	7.74	-2.273%	8,169,171	-32.946%
2024-01-18	8.12	8.1700	7.8100	7.92	-1.000%	7,053,963	-34.470%
2024-01-17	7.98	8.0700	7.6600	8.00	0.000%	10,492,485	-35.125%
2024-01-16	8.01	8.2900	7.9450	8.00	+2.960%	24,828,996	-35.125%
2024-01-12	7.20	7.8250	7.1500	7.77	+12.121%	29,244,922	-33.205%
2024-01-11	6.85	6.9300	6.6200	6.93	+1.020%	5,944,572	-25.108%
2024-01-10	6.90	7.0800	6.7910	6.86	+1.479%	8,201,972	-24.344%
2024-01-09	6.36	6.8700	6.3120	6.76	+4.806%	8,357,605	-23.225%
2024-01-08	6.38	6.4500	6.2800	6.45	+0.624%	3,500,617	-19.535%
2024-01-05	6.47	6.5800	6.3500	6.41	-0.620%	5,028,885	-19.033%
2024-01-04	6.38	6.5500	6.3700	6.45	+1.896%	4,258,383	-19.535%
2024-01-03	6.34	6.4700	6.1700	6.33	-1.708%	5,567,700	-18.009%
2024-01-02	6.41	6.5000	6.2900	6.44	+0.625%	5,651,188	-19.410%
2023-12-29	6.46	6.5400	6.3700	6.40	-0.621%	6,788,055	-18.906%
2023-12-28	6.61	6.6100	6.3700	6.44	-3.012%	6,358,641	-19.410%
2023-12-27	6.83	6.8400	6.6200	6.64	-1.484%	3,456,045	-21.837%
2023-12-26	6.58	6.7600	6.5400	6.74	+1.813%	3,288,055	-22.997%
2023-12-22	6.60	6.8350	6.5500	6.62	+0.455%	9,122,844	-21.601%
2023-12-21	6.29	6.6000	6.2400	6.59	+4.272%	6,824,271	-21.244%
2023-12-20	6.17	6.4800	6.1600	6.32	+1.771%	9,688,156	-17.880%
2023-12-19	6.46	6.4800	6.0700	6.21	-3.870%	11,623,784	-16.425%
2023-12-18	6.40	6.7300	6.3850	6.46	+1.893%	7,742,590	-19.659%
2023-12-15	6.75	6.7500	6.3400	6.34	-5.795%	14,900,597	-18.139%
2023-12-14	6.45	6.7500	5.9900	6.73	+6.151%	13,534,447	-22.883%
2023-12-13	6.82	6.8500	5.8304	6.34	-6.902%	24,795,050	-18.139%
2023-12-12	6.80	6.8600	6.6000	6.81	+0.442%	7,241,624	-23.789%
2023-12-11	6.79	6.8000	6.5500	6.78	+0.593%	8,288,918	-23.451%
2023-12-08	6.62	6.7950	6.6000	6.74	+2.276%	5,114,755	-22.997%
2023-12-07	6.51	6.6500	6.4100	6.59	+1.385%	4,324,654	-21.244%
2023-12-06	6.68	6.7999	6.4500	6.50	-2.256%	6,736,506	-20.154%
2023-12-05	6.71	6.7900	6.6400	6.65	-1.481%	5,429,591	-21.955%
2023-12-04	6.70	6.7700	6.5210	6.75	+3.211%	9,413,397	-23.111%
2023-12-01	6.55	6.6500	6.4700	6.54	+0.307%	9,023,656	-20.642%
2023-11-30	6.18	6.5400	6.1300	6.52	+5.673%	10,056,920	-20.399%
2023-11-29	6.32	6.3400	6.1400	6.17	-1.908%	4,798,190	-15.883%
2023-11-28	6.39	6.4293	6.2600	6.29	-1.719%	3,291,696	-17.488%