Dark

UEC
Uranium Energy Corp.
stock NYSEAMERICAN

At Close

Aug 14, 2026 4:00:01 PM EDT

11.22USD+0.268%(+0.03)4,896,962

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

11.19USD+0.003%(+0.00)20,224

After-hours

Aug 14, 2026 4:42:30 PM EDT

11.20USD-0.220%(-0.02)4,806

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	11.2300	11.540000	11.2000	11.2200	+0.268%	4,896,962	0.000%
2026-08-13	11.4000	11.560000	11.0800	11.1900	-1.496%	5,526,982	+0.268%
2026-08-12	11.8000	11.830000	11.3008	11.3600	-0.873%	4,827,470	-1.232%
2026-08-11	11.5000	11.620000	11.3250	11.4600	+0.703%	5,601,405	-2.094%
2026-08-10	11.2700	11.535000	11.2200	11.3800	+1.066%	6,846,851	-1.406%
2026-08-07	11.0700	11.480000	10.9800	11.2600	+4.647%	8,120,131	-0.355%
2026-08-06	10.5900	10.970000	10.4600	10.7600	+0.373%	6,658,707	+4.275%
2026-08-05	10.6500	10.890000	10.5400	10.7200	+2.095%	8,728,912	+4.664%
2026-08-04	10.2700	10.829900	10.2000	10.5000	+5.316%	9,971,334	+6.857%
2026-08-03	9.4300	10.020000	9.3550	9.9700	+3.854%	9,287,778	+12.538%
2026-07-31	10.0000	10.010000	9.2700	9.6000	-1.437%	11,700,683	+16.875%
2026-07-30	9.4800	9.810000	9.2750	9.7400	+7.743%	7,190,475	+15.195%
2026-07-29	9.4100	9.485000	8.9510	9.0400	-4.237%	9,926,471	+24.115%
2026-07-28	9.7000	9.715000	9.1200	9.4400	-4.743%	7,883,926	+18.856%
2026-07-27	9.7900	10.120000	9.6500	9.9100	+4.206%	6,728,188	+13.219%
2026-07-24	9.8400	9.870000	9.4100	9.5100	-3.255%	6,627,376	+17.981%
2026-07-23	9.4600	9.920000	9.4128	9.8300	+1.028%	7,792,089	+14.140%
2026-07-22	9.7000	9.860000	9.5450	9.7300	+1.885%	9,331,695	+15.313%
2026-07-21	9.6500	9.785000	9.3750	9.5500	+1.596%	10,379,415	+17.487%
2026-07-20	9.3100	9.590000	9.2600	9.4000	+1.293%	7,248,740	+19.362%
2026-07-17	9.2000	9.420000	8.9050	9.2800	-0.536%	10,661,184	+20.905%
2026-07-16	9.8700	9.900000	9.2300	9.3300	-7.715%	11,486,049	+20.257%
2026-07-15	10.2600	10.535000	9.9000	10.1100	-2.695%	5,277,390	+10.979%
2026-07-14	10.3000	10.570000	10.2550	10.3900	+3.178%	5,125,613	+7.988%
2026-07-13	10.4200	10.460000	9.9100	10.0700	-4.368%	9,352,518	+11.420%
2026-07-10	10.3500	10.595000	10.2400	10.5300	+3.642%	5,897,454	+6.553%
2026-07-09	10.0900	10.440000	10.0300	10.1600	+2.316%	5,721,377	+10.433%
2026-07-08	9.7500	10.080000	9.5600	9.9300	+0.303%	7,330,910	+12.991%
2026-07-07	10.5100	10.510000	9.7000	9.9000	-6.516%	6,372,233	+13.333%
2026-07-06	10.8000	11.070000	10.5300	10.5900	-1.671%	6,544,717	+5.949%
2026-07-02	10.7400	11.305000	10.5300	10.7700	+2.085%	6,315,383	+4.178%
2026-07-01	10.7900	11.020000	10.5350	10.5500	-1.032%	7,773,795	+6.351%
2026-06-30	10.5500	10.760000	10.4000	10.6600	-1.570%	6,258,868	+5.253%
2026-06-29	10.5700	10.915000	10.2700	10.8300	+0.278%	6,765,358	+3.601%
2026-06-26	10.3500	10.800000	10.2400	10.8000	+1.983%	22,225,107	+3.889%
2026-06-25	11.1200	11.240000	10.4800	10.5900	-2.844%	7,612,593	+5.949%
2026-06-24	11.1500	11.230000	10.7701	10.9000	-3.880%	8,415,564	+2.936%
2026-06-23	11.0300	11.997700	10.9800	11.3400	-1.133%	8,776,028	-1.058%
2026-06-22	11.6600	11.865000	11.4300	11.4700	-4.496%	10,771,039	-2.180%
2026-06-18	11.8500	12.150000	11.5800	12.0100	+5.166%	25,344,954	-6.578%
2026-06-17	11.5000	12.140000	11.3500	11.4200	-2.142%	10,510,514	-1.751%
2026-06-16	12.0500	12.405000	11.6300	11.6700	-0.850%	9,249,856	-3.856%
2026-06-15	11.6400	12.305000	11.5359	11.7700	+6.709%	13,234,957	-4.673%
2026-06-12	10.9700	11.370000	10.7209	11.0300	+3.763%	15,807,942	+1.723%
2026-06-11	9.8000	10.680000	9.6500	10.6300	+12.845%	15,439,701	+5.550%
2026-06-10	10.6300	10.640000	9.3600	9.4200	-11.549%	23,907,407	+19.108%
2026-06-09	12.0400	12.150000	10.3000	10.6500	-15.543%	30,368,457	+5.352%
2026-06-08	13.0100	13.285000	12.6000	12.6100	-0.316%	10,630,374	-11.023%
2026-06-05	13.7800	13.860000	12.4304	12.6500	-10.537%	12,130,224	-11.304%
2026-06-04	13.9000	14.460000	13.7500	14.1400	+0.355%	7,548,586	-20.651%
2026-06-03	15.0900	15.140000	13.9127	14.0900	-8.744%	10,968,668	-20.369%
2026-06-02	13.5000	15.490000	13.4200	15.4400	+13.613%	13,368,444	-27.332%
2026-06-01	13.1900	13.895000	12.9250	13.5900	-1.307%	7,934,239	-17.439%
2026-05-29	13.4200	13.930000	13.1100	13.7700	+1.624%	8,345,695	-18.519%
2026-05-28	13.3600	13.665000	13.0200	13.5500	+0.818%	5,046,524	-17.196%
2026-05-27	13.3100	13.640000	12.9700	13.4400	-0.518%	6,837,570	-16.518%
2026-05-26	13.2900	13.740000	13.2150	13.5100	+3.763%	9,438,595	-16.950%
2026-05-22	13.1700	13.550000	12.9350	13.0200	-0.611%	7,927,550	-13.825%
2026-05-21	12.6600	13.480000	12.5500	13.1000	+2.745%	7,877,277	-14.351%
2026-05-20	12.1700	12.885000	11.8500	12.7500	+7.053%	11,336,600	-12.000%
2026-05-19	13.0000	13.060000	11.7800	11.9100	-9.773%	15,553,045	-5.793%
2026-05-18	13.8500	13.890000	13.0500	13.2000	-3.297%	9,204,622	-15.000%
2026-05-15	14.1500	14.320000	13.6500	13.6500	-7.833%	9,976,956	-17.802%
2026-05-14	15.5000	15.500000	14.4600	14.8100	-3.643%	7,952,778	-24.240%
2026-05-13	15.5600	15.830000	14.8901	15.3700	-0.839%	6,322,591	-27.001%
2026-05-12	15.9700	16.038300	14.7900	15.5000	-5.889%	9,877,852	-27.613%
2026-05-11	15.5400	16.828100	15.3450	16.4700	+8.641%	10,165,225	-31.876%
2026-05-08	15.8400	15.920000	14.9300	15.1600	-2.758%	7,211,469	-25.989%
2026-05-07	15.7800	16.190000	15.2000	15.5900	-1.141%	9,841,339	-28.031%
2026-05-06	14.8100	15.900000	14.4100	15.7700	+8.759%	11,027,844	-28.852%
2026-05-05	15.1100	15.280000	14.1300	14.5000	-2.159%	7,683,904	-22.621%
2026-05-04	14.8400	15.290000	14.4650	14.8200	-0.803%	8,141,800	-24.291%
2026-05-01	14.6700	14.990000	14.4300	14.9400	+0.336%	6,262,779	-24.900%
2026-04-30	13.7700	15.080000	13.7500	14.8900	+11.037%	10,544,520	-24.647%
2026-04-29	14.5500	14.610000	13.3700	13.4100	-7.261%	10,033,163	-16.331%
2026-04-28	15.1000	15.290000	14.2600	14.4600	-6.165%	9,045,408	-22.407%
2026-04-27	14.5700	15.470000	14.5600	15.4100	+9.680%	12,408,827	-27.190%
2026-04-24	14.9800	15.079400	13.9750	14.0500	-6.020%	8,498,977	-20.142%
2026-04-23	15.1600	15.980000	14.2400	14.9500	-1.320%	10,817,253	-24.950%
2026-04-22	14.8000	15.390000	14.5900	15.1500	+4.844%	9,292,783	-25.941%
2026-04-21	15.2300	15.265000	14.3700	14.4500	-4.494%	7,439,369	-22.353%
2026-04-20	14.8200	15.175000	14.3600	15.1300	+1.069%	6,161,394	-25.843%
2026-04-17	15.5000	15.620000	14.6600	14.9700	-1.253%	10,644,664	-25.050%
2026-04-16	14.9800	15.285000	14.8800	15.1600	+2.294%	8,831,300	-25.989%
2026-04-15	14.2400	15.360000	14.1910	14.8200	+4.883%	10,034,309	-24.291%
2026-04-14	14.2900	14.440000	13.8900	14.1300	+1.290%	5,361,220	-20.594%
2026-04-13	13.2500	13.990000	12.9700	13.9500	+3.104%	8,009,051	-19.570%
2026-04-10	13.8500	14.220000	13.4200	13.5300	-1.313%	4,896,408	-17.073%
2026-04-09	13.6200	14.025000	13.3900	13.7100	-1.791%	6,290,773	-18.162%
2026-04-08	14.2500	14.610000	13.6250	13.9600	+6.484%	9,652,540	-19.628%
2026-04-07	13.3300	13.440000	12.6000	13.1100	-1.871%	6,233,038	-14.416%
2026-04-06	13.6500	13.811000	13.1700	13.3600	-1.548%	4,203,140	-16.018%
2026-04-02	12.8600	13.730000	12.7500	13.5700	+1.042%	7,167,812	-17.318%
2026-04-01	13.9500	14.455000	13.4000	13.4300	-0.519%	8,807,226	-16.456%
2026-03-31	12.8000	13.565000	12.8000	13.5000	+7.827%	9,446,090	-16.889%
2026-03-30	13.1300	13.200000	12.2750	12.5200	-3.096%	10,654,979	-10.383%
2026-03-27	12.8100	13.270000	12.5600	12.9200	-0.996%	8,224,576	-13.158%
2026-03-26	13.0200	13.380000	12.7100	13.0500	-2.902%	6,802,098	-14.023%
2026-03-25	13.7700	13.879800	13.2600	13.4400	+1.895%	7,352,542	-16.518%
2026-03-24	12.3400	13.230000	12.3000	13.1900	+5.436%	9,917,293	-14.936%
2026-03-23	12.2600	13.185000	12.1300	12.5100	+3.474%	10,427,593	-10.312%
2026-03-20	13.0800	13.270000	11.8800	12.0900	-8.961%	29,179,774	-7.196%
2026-03-19	12.8500	13.640000	12.5500	13.2800	-1.848%	10,157,283	-15.512%
2026-03-18	13.8500	14.000000	13.3600	13.5300	-3.288%	10,327,475	-17.073%
2026-03-17	13.6200	14.025000	13.5150	13.9900	+3.630%	7,447,324	-19.800%
2026-03-16	13.6500	13.870000	13.1400	13.5000	+0.671%	6,702,221	-16.889%
2026-03-13	14.1000	14.770000	13.3350	13.4100	-4.826%	9,713,492	-16.331%
2026-03-12	13.7500	14.127007	13.4750	14.0900	-0.424%	10,236,885	-20.369%
2026-03-11	14.3400	14.685000	13.7300	14.1500	-2.279%	11,971,972	-20.707%
2026-03-10	13.9300	15.180000	13.6600	14.4800	+6.785%	16,263,910	-22.514%
2026-03-09	12.5300	13.730000	12.2250	13.5600	+4.872%	15,465,201	-17.257%
2026-03-06	13.2600	13.845000	12.8950	12.9300	-5.620%	9,778,733	-13.225%
2026-03-05	14.5100	14.792100	13.2000	13.7000	-8.910%	11,001,403	-18.102%
2026-03-04	14.9600	15.285000	14.3501	15.0400	+3.297%	7,044,346	-25.399%
2026-03-03	14.8500	14.880000	13.5401	14.5600	-7.024%	12,025,050	-22.940%
2026-03-02	14.7200	15.800000	14.6610	15.6600	+2.153%	7,263,729	-28.352%
2026-02-27	15.2500	15.385000	14.8000	15.3300	-0.325%	7,369,034	-26.810%
2026-02-26	15.5000	15.680000	14.6500	15.3800	-1.599%	8,550,202	-27.048%
2026-02-25	16.4500	16.840000	15.5450	15.6300	-3.340%	8,325,537	-28.215%
2026-02-24	15.6500	16.250000	15.1000	16.1700	+1.252%	8,177,631	-30.612%
2026-02-23	15.9600	16.200000	15.4700	15.9700	-1.723%	5,171,481	-29.743%
2026-02-20	16.1500	16.681300	15.5400	16.2500	+0.869%	8,332,624	-30.954%
2026-02-19	15.6600	16.235000	15.3000	16.1100	+0.687%	6,831,559	-30.354%
2026-02-18	15.4500	16.290000	15.3400	16.0000	+5.263%	9,386,782	-29.875%
2026-02-17	15.2000	15.290000	14.3804	15.2000	-2.062%	8,648,078	-26.184%
2026-02-13	15.3400	16.280000	15.1600	15.5200	+2.038%	7,774,796	-27.706%
2026-02-12	15.9700	15.990000	14.7800	15.2100	-4.340%	9,279,834	-26.233%
2026-02-11	17.0000	17.000000	15.3400	15.9000	-2.693%	10,029,199	-29.434%
2026-02-10	17.0000	17.445000	16.3000	16.3400	-4.444%	8,868,992	-31.334%
2026-02-09	16.2000	17.150000	15.8300	17.1000	+6.079%	8,988,086	-34.386%
2026-02-06	15.8600	16.250000	15.2100	16.1200	+7.181%	10,900,381	-30.397%
2026-02-05	15.5300	15.950000	14.8500	15.0400	-6.584%	10,083,876	-25.399%
2026-02-04	18.0100	18.020000	15.3000	16.1000	-9.601%	12,187,342	-30.311%
2026-02-03	17.6000	17.910000	17.0400	17.8100	+9.130%	13,091,316	-37.002%
2026-02-02	17.4100	17.580000	16.1101	16.3200	-5.336%	12,126,155	-31.250%
2026-01-30	17.6900	18.795000	16.7100	17.2400	-7.312%	14,896,290	-34.919%
2026-01-29	20.1500	20.190000	17.4000	18.6000	-7.646%	18,807,198	-39.677%
2026-01-28	19.6000	20.225000	18.8200	20.1400	+4.896%	13,865,260	-44.290%
2026-01-27	18.1700	19.380000	17.8400	19.2000	+4.632%	10,978,213	-41.563%
2026-01-26	19.3000	19.970000	18.0700	18.3500	-1.450%	12,349,109	-38.856%
2026-01-23	19.7600	20.028300	18.4750	18.6200	-6.244%	16,376,186	-39.742%
2026-01-22	19.1800	20.340000	19.1000	19.8600	+5.526%	16,659,830	-43.505%
2026-01-21	18.5950	19.020000	18.0100	18.8200	+4.151%	13,388,926	-40.383%
2026-01-20	17.6000	18.520000	17.2600	18.0700	+1.119%	14,398,504	-37.908%
2026-01-16	17.7100	18.720000	17.1000	17.8700	+2.290%	14,332,011	-37.213%
2026-01-15	17.0500	17.905000	16.8500	17.4700	+1.629%	15,371,402	-35.776%
2026-01-14	15.5500	17.680000	15.1000	17.1900	+10.547%	16,109,889	-34.729%
2026-01-13	15.8700	16.100000	15.5250	15.5500	-2.508%	7,139,974	-27.846%
2026-01-12	15.1300	16.000000	14.8000	15.9500	+8.062%	9,280,926	-29.655%
2026-01-09	14.9800	15.900000	14.6300	14.7600	+1.304%	9,567,152	-23.984%
2026-01-08	14.4000	14.630000	14.1300	14.5700	+1.040%	6,565,310	-22.992%
2026-01-07	14.2600	14.555000	13.9500	14.4200	-0.825%	8,938,533	-22.191%
2026-01-06	14.0800	14.585000	13.4600	14.5400	+3.931%	10,732,658	-22.834%
2026-01-05	13.5700	14.135000	13.1740	13.9900	+6.712%	10,443,578	-19.800%
2026-01-02	11.9500	13.235000	11.9000	13.1100	+12.243%	9,186,688	-14.416%
2025-12-31	11.6700	12.040000	11.6500	11.6800	-0.765%	7,628,952	-3.938%
2025-12-30	12.2800	12.310000	11.7100	11.7700	-3.525%	8,357,220	-4.673%
2025-12-29	12.0000	12.780000	11.9300	12.2000	-0.082%	9,173,036	-8.033%
2025-12-26	12.3900	12.480000	12.0100	12.2100	-1.453%	4,374,126	-8.108%
2025-12-24	12.3700	12.470000	12.0601	12.3900	-0.801%	2,869,313	-9.443%
2025-12-23	12.5400	12.825000	12.2700	12.4900	+0.080%	8,337,057	-10.168%
2025-12-22	12.6000	13.100000	12.3900	12.4800	+0.726%	7,070,411	-10.096%
2025-12-19	11.8800	13.155000	11.8000	12.3900	+3.856%	46,352,563	-9.443%
2025-12-18	11.4200	12.190000	11.4200	11.9300	+3.559%	11,081,114	-5.951%
2025-12-17	12.3000	12.535000	11.4300	11.5200	-5.107%	11,980,372	-2.604%
2025-12-16	12.2500	12.639900	11.9500	12.1400	-2.176%	12,043,905	-7.578%
2025-12-15	13.0800	13.530000	12.2800	12.4100	-3.947%	9,876,489	-9.589%
2025-12-12	14.0700	14.480000	12.6900	12.9200	-8.693%	11,913,606	-13.158%
2025-12-11	12.5800	14.250000	12.5212	14.1500	+9.520%	10,917,717	-20.707%
2025-12-10	13.8500	13.875000	12.5800	12.9200	-7.450%	12,838,790	-13.158%
2025-12-09	13.5000	14.055000	13.4500	13.9600	+2.271%	7,998,131	-19.628%
2025-12-08	13.8000	13.890000	13.5000	13.6500	-0.799%	7,398,700	-17.802%
2025-12-05	14.1600	14.170000	13.5900	13.7600	-2.962%	9,287,467	-18.459%
2025-12-04	12.5600	14.375000	12.5500	14.1800	+9.498%	12,382,887	-20.874%
2025-12-03	12.1000	12.980000	11.9100	12.9500	+7.648%	9,735,860	-13.359%
2025-12-02	11.8000	12.148700	11.7301	12.0300	+2.296%	7,267,601	-6.733%
2025-12-01	12.1000	12.130000	11.7600	11.7600	-4.156%	6,277,584	-4.592%
2025-11-28	12.2500	12.465000	12.1100	12.2700	+1.573%	4,452,618	-8.557%
2025-11-26	12.2150	12.330000	11.9700	12.0800	-0.165%	5,837,255	-7.119%
2025-11-25	11.6800	12.235000	11.2637	12.1000	+0.083%	6,893,515	-7.273%
2025-11-24	11.0000	12.150000	10.9200	12.0900	+10.917%	9,489,203	-7.196%
2025-11-21	10.9900	11.080000	10.3900	10.9000	-1.357%	10,920,105	+2.936%
2025-11-20	12.3500	12.610000	11.0000	11.0500	-7.763%	10,207,068	+1.538%
2025-11-19	11.5500	12.235000	11.4000	11.9800	+4.629%	8,303,812	-6.344%
2025-11-18	11.0300	11.748200	11.0000	11.4500	+2.050%	9,363,217	-2.009%
2025-11-17	10.1500	11.500000	10.0000	11.2200	-3.192%	10,725,618	0.000%
2025-11-14	11.1800	11.945000	10.8600	11.5900	0.000%	11,992,986	-3.192%
2025-11-13	12.1400	12.360600	11.5050	11.5900	-5.925%	12,348,127	-3.192%
2025-11-12	12.6000	12.650000	11.9500	12.3200	-0.645%	7,281,536	-8.929%
2025-11-11	12.6300	12.700000	11.9650	12.4000	-4.173%	7,340,996	-9.516%
2025-11-10	12.8900	13.170000	12.5400	12.9400	+6.066%	9,864,823	-13.292%
2025-11-07	11.8500	12.240000	11.3600	12.2000	-0.164%	16,111,335	-8.033%
2025-11-06	13.0800	13.080000	12.1700	12.2200	-6.503%	10,521,692	-8.183%
2025-11-05	13.1500	13.450000	12.8300	13.0700	+0.538%	8,920,885	-14.155%
2025-11-04	13.4000	13.730000	12.9400	13.0000	-7.143%	10,289,132	-13.692%
2025-11-03	15.0000	15.210000	13.9100	14.0000	-7.469%	9,909,945	-19.857%
2025-10-31	15.5300	15.730000	14.7250	15.1300	-2.576%	11,833,889	-25.843%
2025-10-30	15.4300	15.720000	15.0300	15.5300	-0.321%	9,725,649	-27.753%
2025-10-29	15.0900	16.418200	14.9900	15.5800	+2.298%	19,040,543	-27.985%
2025-10-28	14.1300	15.355000	13.8600	15.2300	+14.339%	19,707,965	-26.330%
2025-10-27	13.4400	13.640000	12.8600	13.3200	-2.489%	11,897,074	-15.766%
2025-10-24	13.4900	13.890000	13.3400	13.6600	+2.553%	9,121,641	-17.862%
2025-10-23	13.8000	14.290000	13.2300	13.3200	-4.104%	13,081,236	-15.766%
2025-10-22	12.7300	13.940000	12.6000	13.8900	+2.813%	18,709,030	-19.222%
2025-10-21	14.5000	14.730000	13.2400	13.5100	-10.648%	16,591,466	-16.950%
2025-10-20	15.7600	15.780000	14.4250	15.1200	+1.681%	13,793,689	-25.794%
2025-10-17	15.3600	16.020000	14.3100	14.8700	-7.063%	19,599,400	-24.546%
2025-10-16	16.9500	17.799100	16.0000	16.0000	-4.421%	19,882,833	-29.875%
2025-10-15	16.8400	17.080000	15.7300	16.7400	+6.897%	20,278,046	-32.975%
2025-10-14	15.2000	16.150000	14.0500	15.6600	+2.219%	19,228,754	-28.352%
2025-10-13	15.9000	16.400000	15.0100	15.3200	+4.573%	24,162,922	-26.762%
2025-10-10	13.9200	15.860000	13.6500	14.6500	+8.118%	32,236,121	-23.413%
2025-10-09	14.2200	14.390000	13.1700	13.5500	-3.214%	15,113,167	-17.196%
2025-10-08	13.5800	14.340000	13.5100	14.0000	+3.397%	18,786,469	-19.857%
2025-10-07	13.2200	13.790000	12.8500	13.5400	+3.755%	21,020,852	-17.134%
2025-10-06	13.4000	13.580000	13.0100	13.0500	-1.211%	17,420,266	-14.023%
2025-10-03	13.1900	13.440000	12.8100	13.2100	-3.436%	32,201,675	-15.064%
2025-10-02	13.3600	13.680000	12.9150	13.6800	+5.312%	12,669,424	-17.982%
2025-10-01	13.3000	13.569700	12.7600	12.9900	-2.624%	16,990,944	-13.626%
2025-09-30	13.2800	14.030000	13.2650	13.3400	-3.960%	17,862,445	-15.892%
2025-09-29	14.0100	14.155000	13.6000	13.8900	+1.609%	11,209,444	-19.222%
2025-09-26	13.4000	14.330000	13.3000	13.6700	+1.711%	14,775,299	-17.922%
2025-09-25	13.0800	13.675600	12.3200	13.4400	-1.754%	20,453,527	-16.518%
2025-09-24	13.5500	15.055000	13.1200	13.6800	-1.227%	28,531,313	-17.982%
2025-09-23	13.3300	13.910000	13.1000	13.8500	+3.204%	23,454,908	-18.989%
2025-09-22	12.4000	13.495000	11.8834	13.4200	+8.664%	23,905,109	-16.393%
2025-09-19	12.1100	12.800000	12.0703	12.3500	+0.734%	35,212,510	-9.150%
2025-09-18	11.9500	12.310000	11.2600	12.2600	+0.163%	30,007,599	-8.483%
2025-09-17	12.2200	12.490000	12.0700	12.2400	-0.810%	14,001,956	-8.333%
2025-09-16	13.0700	13.151700	12.1300	12.3400	-6.302%	17,612,176	-9.076%
2025-09-15	11.8400	13.250000	11.4700	13.1700	+10.952%	22,382,058	-14.806%
2025-09-12	12.1600	12.180000	11.6800	11.8700	-1.494%	9,095,031	-5.476%
2025-09-11	12.5000	12.867400	12.0250	12.0500	-4.365%	11,766,344	-6.888%
2025-09-10	12.0900	12.950000	11.9700	12.6000	+4.218%	15,555,069	-10.952%
2025-09-09	11.7200	12.310000	11.6400	12.0900	+2.284%	13,832,579	-7.196%
2025-09-08	11.2700	11.885000	11.0400	11.8200	+5.819%	17,183,291	-5.076%
2025-09-05	11.4400	11.510000	10.7800	11.1700	-0.975%	11,216,622	+0.448%
2025-09-04	11.6600	11.795800	11.0500	11.2800	-1.998%	12,435,412	-0.532%
2025-09-03	11.3800	11.610000	11.0300	11.5100	+4.827%	13,825,117	-2.520%
2025-09-02	10.4100	11.030000	10.1200	10.9800	+2.713%	11,729,494	+2.186%
2025-08-29	10.9800	11.290000	10.4600	10.6900	+2.004%	12,833,405	+4.958%
2025-08-28	10.4400	10.580000	10.3650	10.4800	+1.061%	8,739,086	+7.061%
2025-08-27	10.7900	10.869900	10.3400	10.3700	-3.084%	8,779,801	+8.197%
2025-08-26	10.4800	11.030000	10.4800	10.7000	+2.885%	15,311,105	+4.860%
2025-08-25	10.4500	10.790000	10.3200	10.4000	-1.235%	16,759,564	+7.885%
2025-08-22	9.9500	10.650000	9.8250	10.5300	+9.459%	16,619,753	+6.553%
2025-08-21	9.3800	9.670000	9.3265	9.6200	+2.449%	8,031,928	+16.632%
2025-08-20	9.5000	9.600000	9.2300	9.3900	-2.795%	10,821,674	+19.489%
2025-08-19	10.4700	10.500000	9.4100	9.6600	-8.868%	15,611,002	+16.149%
2025-08-18	10.6700	10.780000	10.3700	10.6000	-1.212%	8,093,872	+5.849%
2025-08-15	10.2500	10.740000	9.9300	10.7300	+4.581%	12,922,563	+4.567%
2025-08-14	10.2600	10.590000	10.1100	10.2600	+0.391%	8,325,323	+9.357%
2025-08-13	10.7700	10.880000	10.1800	10.2200	-1.065%	16,187,683	+9.785%
2025-08-12	9.9700	10.350000	9.8450	10.3300	+6.605%	13,691,084	+8.616%
2025-08-11	10.1000	10.196900	9.4800	9.6900	-4.813%	13,450,351	+15.789%
2025-08-08	9.8000	10.360000	9.7700	10.1800	+3.350%	15,536,093	+10.216%
2025-08-07	9.7000	9.910000	9.5800	9.8500	+0.922%	12,107,295	+13.909%
2025-08-06	9.5000	9.830000	9.3700	9.7600	+2.737%	13,273,892	+14.959%
2025-08-05	9.3700	9.580000	9.0500	9.5000	+3.149%	15,474,956	+18.105%
2025-08-04	8.6700	9.240000	8.6200	9.2100	+6.228%	11,438,630	+21.824%
2025-08-01	8.0800	8.768800	7.8000	8.6700	0.000%	13,420,986	+29.412%
2025-07-31	8.6300	8.810000	8.5235	8.6700	-0.115%	11,081,878	+29.412%
2025-07-30	8.5300	8.950000	8.4800	8.6800	-0.800%	10,956,821	+29.263%
2025-07-29	8.8400	9.030000	8.6300	8.7500	-2.670%	11,440,120	+28.229%
2025-07-28	8.8400	9.020000	8.4500	8.9900	+0.898%	12,422,766	+24.805%
2025-07-25	8.7400	9.090000	8.4600	8.9100	+1.596%	13,840,878	+25.926%
2025-07-24	8.3600	8.780000	8.3100	8.7700	+3.176%	14,930,878	+27.936%
2025-07-23	8.0800	8.515000	8.0800	8.5000	+4.423%	14,148,169	+32.000%
2025-07-22	7.8100	8.190000	7.7500	8.1400	+1.750%	10,575,701	+37.838%
2025-07-21	8.0600	8.094000	7.7000	8.0000	-0.374%	13,672,162	+40.250%
2025-07-18	8.1000	8.330000	7.8700	8.0300	-1.593%	17,612,486	+39.726%
2025-07-17	7.5000	8.315000	7.4100	8.1600	+6.946%	34,900,498	+37.500%
2025-07-16	6.9300	7.689800	6.9100	7.6300	+9.312%	27,101,737	+47.051%
2025-07-15	6.8000	7.020000	6.7000	6.9800	+1.749%	12,305,021	+60.745%
2025-07-14	6.4200	6.860000	6.4200	6.8600	+4.097%	10,013,906	+63.557%
2025-07-11	6.0700	6.600000	6.0700	6.5900	+5.104%	10,759,306	+70.258%
2025-07-10	6.0400	6.290000	6.0000	6.2700	+5.912%	11,336,227	+78.947%
2025-07-09	6.2000	6.240000	5.9000	5.9200	-6.329%	15,839,826	+89.527%
2025-07-08	6.4900	6.530000	6.1800	6.3200	-3.805%	11,221,130	+77.532%
2025-07-07	6.5200	6.580000	6.3300	6.5700	-0.755%	9,057,678	+70.776%
2025-07-03	6.6200	6.640000	6.5000	6.6200	0.000%	7,088,858	+69.486%
2025-07-02	6.5600	6.785000	6.5012	6.6200	+1.069%	9,771,068	+69.486%
2025-07-01	6.7700	6.770000	6.4500	6.5500	-3.676%	10,282,046	+71.298%
2025-06-30	6.7000	6.860000	6.6000	6.8000	+1.341%	10,804,563	+65.000%
2025-06-27	6.9600	7.070000	6.5400	6.7100	-4.823%	18,762,705	+67.213%
2025-06-26	6.7600	7.055000	6.6600	7.0500	+4.444%	14,854,933	+59.149%
2025-06-25	6.6100	6.870000	6.5300	6.7500	+1.504%	11,880,305	+66.222%
2025-06-24	6.5200	6.690000	6.3800	6.6500	+0.910%	12,963,092	+68.722%
2025-06-23	6.4400	6.690000	6.3300	6.5900	+2.012%	13,480,679	+70.258%
2025-06-20	6.6700	6.761800	6.3900	6.4600	-2.857%	15,026,585	+73.684%
2025-06-18	6.6000	6.795000	6.5200	6.6500	+0.302%	8,909,828	+68.722%
2025-06-17	6.8300	6.850000	6.4600	6.6300	-0.600%	13,810,064	+69.231%
2025-06-16	6.7000	7.150000	6.5400	6.6700	+6.720%	30,107,306	+68.216%
2025-06-13	6.1500	6.380000	6.0200	6.2500	+0.321%	9,796,975	+79.520%
2025-06-12	6.3800	6.380000	6.1700	6.2300	-0.796%	8,196,895	+80.096%
2025-06-11	6.3000	6.649700	6.1300	6.2800	+1.454%	16,488,605	+78.662%
2025-06-10	6.7300	6.740000	6.0950	6.1900	-6.354%	16,252,656	+81.260%
2025-06-09	6.5500	6.820000	6.4750	6.6100	+5.423%	27,428,543	+69.743%
2025-06-06	6.2000	6.280000	6.0600	6.2700	+2.451%	8,502,005	+78.947%
2025-06-05	6.2700	6.320000	6.0300	6.1200	-0.488%	13,711,160	+83.333%
2025-06-04	6.4000	6.425600	6.0800	6.1500	-3.302%	11,512,837	+82.439%
2025-06-03	6.2000	6.420000	5.9805	6.3600	+11.775%	24,202,358	+76.415%
2025-06-02	6.0900	6.240000	5.6300	5.6900	-4.047%	11,798,836	+97.188%
2025-05-30	5.9000	5.985000	5.8100	5.9300	-1.331%	12,844,125	+89.207%
2025-05-29	6.3900	6.480000	5.9300	6.0100	-4.754%	15,511,853	+86.689%
2025-05-28	6.6600	6.740000	6.2900	6.3100	-4.103%	15,818,382	+77.813%
2025-05-27	7.0700	7.129000	6.5000	6.5800	+2.016%	32,799,934	+70.517%
2025-05-23	6.0000	6.530000	5.7600	6.4500	+25.000%	67,071,044	+73.953%
2025-05-22	5.2400	5.260000	5.0800	5.1600	-1.901%	12,240,141	+117.442%
2025-05-21	5.1900	5.470000	5.1300	5.2600	+1.349%	11,258,261	+113.308%
2025-05-20	5.1400	5.210000	5.0250	5.1900	+0.581%	10,607,737	+116.185%
2025-05-19	5.1100	5.320000	5.0900	5.1600	-2.457%	9,288,980	+117.442%
2025-05-16	5.5500	5.580000	5.2550	5.2900	-5.872%	9,312,138	+112.098%
2025-05-15	5.5700	5.685000	5.4900	5.6200	-0.882%	4,367,329	+99.644%
2025-05-14	5.6000	5.740000	5.5800	5.6700	+0.710%	6,031,204	+97.884%
2025-05-13	5.5400	5.710000	5.5400	5.6300	+1.808%	7,354,924	+99.290%
2025-05-12	5.9500	5.970000	5.5100	5.5300	-2.982%	9,102,241	+102.893%
2025-05-09	5.6000	5.740000	5.4600	5.7000	+2.151%	10,624,189	+96.842%
2025-05-08	5.9400	5.994200	5.5500	5.5800	-3.293%	13,569,476	+101.075%
2025-05-07	5.8500	5.900000	5.6498	5.7700	+3.964%	13,877,891	+94.454%
2025-05-06	5.1500	5.695000	5.1400	5.5500	+5.916%	14,458,140	+102.162%
2025-05-05	5.2900	5.320000	5.1300	5.2400	-0.758%	5,537,338	+114.122%
2025-05-02	5.3300	5.400000	5.2100	5.2800	+0.190%	8,782,511	+112.500%
2025-05-01	5.3300	5.400000	5.1450	5.2700	+0.381%	7,276,791	+112.903%
2025-04-30	5.1200	5.310000	5.0450	5.2500	-1.130%	5,535,682	+113.714%
2025-04-29	5.3700	5.480000	5.2700	5.3100	-2.030%	4,957,286	+111.299%
2025-04-28	5.2800	5.465000	5.1900	5.4200	+2.846%	7,567,141	+107.011%
2025-04-25	5.2700	5.296600	5.1500	5.2700	0.000%	4,830,257	+112.903%
2025-04-24	5.2000	5.340000	5.1100	5.2700	+1.737%	6,990,873	+112.903%
2025-04-23	5.0000	5.220000	4.9620	5.1800	+7.025%	12,361,891	+116.602%
2025-04-22	4.8300	4.950000	4.7800	4.8400	+1.681%	5,889,687	+131.818%
2025-04-21	5.1000	5.160000	4.6600	4.7600	-5.743%	6,990,431	+135.714%
2025-04-17	4.8500	5.100000	4.7950	5.0500	+4.772%	7,082,715	+122.178%
2025-04-16	4.6200	5.130000	4.5801	4.8200	+4.555%	11,732,853	+132.780%
2025-04-15	4.7700	4.870000	4.5600	4.6100	-2.947%	7,514,234	+143.384%
2025-04-14	4.8500	4.880000	4.6300	4.7500	+1.496%	6,112,152	+136.211%
2025-04-11	4.3800	4.739200	4.3800	4.6800	+6.849%	8,159,578	+139.744%
2025-04-10	4.3100	4.450000	4.1800	4.3800	-0.905%	7,676,839	+156.164%
2025-04-09	3.9600	4.500000	3.9000	4.4200	+10.500%	13,035,734	+153.846%
2025-04-08	4.4300	4.440000	3.9000	4.0000	-2.439%	11,735,181	+180.500%
2025-04-07	4.0000	4.565000	3.8500	4.1000	-2.844%	15,405,259	+173.659%
2025-04-04	4.3300	4.430000	3.9900	4.2200	-5.169%	13,059,204	+165.877%
2025-04-03	4.3600	4.630000	4.3400	4.4500	-5.520%	7,482,899	+152.135%
2025-04-02	4.5700	4.730000	4.5400	4.7100	+1.073%	6,981,158	+138.217%
2025-04-01	4.7900	4.842600	4.5000	4.6600	-2.510%	10,376,813	+140.773%
2025-03-31	4.7700	4.880000	4.7200	4.7800	-3.823%	13,408,862	+134.728%
2025-03-28	5.1200	5.150000	4.9500	4.9700	-2.740%	5,852,339	+125.755%
2025-03-27	5.1700	5.230000	5.0800	5.1100	-3.220%	5,235,591	+119.569%
2025-03-26	5.3700	5.450000	5.2400	5.2800	-0.752%	5,050,708	+112.500%
2025-03-25	5.5500	5.575000	5.2400	5.3200	-3.797%	5,974,841	+110.902%
2025-03-24	5.6300	5.700000	5.4500	5.5300	0.000%	7,399,766	+102.893%
2025-03-21	5.5500	5.600000	5.4050	5.5300	-1.601%	20,059,027	+102.893%
2025-03-20	5.5000	5.815000	5.4100	5.6200	+1.996%	7,346,111	+99.644%
2025-03-19	5.5600	5.640000	5.4300	5.5100	-0.181%	6,314,241	+103.630%
2025-03-18	5.5200	5.600000	5.3700	5.5200	0.000%	7,131,579	+103.261%
2025-03-17	5.1600	5.565000	5.1533	5.5200	+8.661%	10,079,040	+103.261%
2025-03-14	5.2400	5.280000	5.0700	5.0800	-2.119%	7,748,408	+120.866%
2025-03-13	5.1200	5.271000	5.0100	5.1900	+1.170%	9,022,046	+116.185%
2025-03-12	5.5100	5.510000	5.0300	5.1300	+1.383%	11,520,735	+118.713%
2025-03-11	4.6600	5.200000	4.6100	5.0600	+6.080%	8,500,087	+121.739%
2025-03-10	4.8600	4.936100	4.6450	4.7700	-4.409%	11,632,275	+135.220%
2025-03-07	5.1300	5.218600	4.9200	4.9900	-1.772%	8,922,557	+124.850%
2025-03-06	5.2400	5.360000	5.0400	5.0800	-3.422%	7,046,016	+120.866%
2025-03-05	5.2700	5.290000	5.1200	5.2600	+0.190%	7,152,032	+113.308%
2025-03-04	4.8000	5.390000	4.7231	5.2500	+6.707%	10,154,911	+113.714%
2025-03-03	5.6900	5.700000	4.8700	4.9200	-12.143%	15,020,818	+128.049%
2025-02-28	5.4600	5.605000	5.2800	5.6000	+3.321%	8,869,550	+100.357%
2025-02-27	5.8000	5.961300	5.4000	5.4200	-2.166%	7,471,602	+107.011%
2025-02-26	5.5600	5.690000	5.4500	5.5400	+2.593%	7,868,093	+102.527%
2025-02-25	5.5600	5.590000	5.3100	5.4000	-3.571%	9,070,737	+107.778%