Dark

UUUU
Energy Fuels Inc.
stock NYSEAMERICAN

At Close

May 23, 2025 3:59:57 PM EDT

5.38USD+19.444%(+0.88)33,108,788

5.37Bid 5.38Ask 0.01Spread

Pre-market

May 23, 2025 9:28:30 AM EDT

4.97USD+10.444%(+0.47)808,377

After-hours

May 23, 2025 4:57:30 PM EDT

5.38USD+0.093%(0.00)123,925

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	5.21	5.4300	5.0900	5.38	+19.556%	33,108,788	0.000%
2025-05-22	4.48	4.5400	4.3600	4.50	+0.446%	7,968,597	+19.556%
2025-05-21	4.40	4.6282	4.3900	4.48	+1.818%	6,978,419	+20.089%
2025-05-20	4.33	4.4100	4.2400	4.40	+1.149%	4,346,488	+22.273%
2025-05-19	4.32	4.3600	4.2000	4.35	-0.458%	3,861,166	+23.678%
2025-05-16	4.42	4.4578	4.3100	4.37	-2.018%	7,796,617	+23.112%
2025-05-15	4.49	4.5300	4.4100	4.46	-2.407%	5,566,904	+20.628%
2025-05-14	4.52	4.6500	4.4601	4.57	+1.106%	8,789,168	+17.724%
2025-05-13	4.70	4.7000	4.5200	4.52	-3.004%	6,277,186	+19.027%
2025-05-12	4.80	4.9000	4.6434	4.66	-2.101%	6,206,413	+15.451%
2025-05-09	4.87	4.8700	4.6000	4.76	0.000%	11,485,619	+13.025%
2025-05-08	4.80	4.9000	4.6201	4.76	+0.211%	9,232,744	+13.025%
2025-05-07	4.58	4.8300	4.5300	4.75	+3.037%	10,550,413	+13.263%
2025-05-06	4.47	4.6500	4.3500	4.61	+1.766%	10,530,642	+16.703%
2025-05-05	4.65	4.6500	4.3700	4.53	-2.160%	6,856,219	+18.764%
2025-05-02	4.61	4.8500	4.5600	4.63	+1.758%	10,642,940	+16.199%
2025-05-01	4.58	4.7600	4.4300	4.55	+0.664%	8,477,204	+18.242%
2025-04-30	4.35	4.6200	4.2600	4.52	+1.573%	6,702,146	+19.027%
2025-04-29	4.59	4.6150	4.4400	4.45	-3.471%	4,414,015	+20.899%
2025-04-28	4.52	4.6300	4.4100	4.61	+2.217%	6,228,391	+16.703%
2025-04-25	4.75	4.7659	4.5000	4.51	-6.237%	7,442,564	+19.290%
2025-04-24	4.51	4.8300	4.5100	4.81	+7.366%	8,927,360	+11.850%
2025-04-23	4.45	4.5500	4.3900	4.48	+2.989%	8,465,358	+20.089%
2025-04-22	4.58	4.6500	4.3125	4.35	-3.118%	8,045,175	+23.678%
2025-04-21	5.08	5.0972	4.3600	4.49	-9.293%	11,300,184	+19.822%
2025-04-17	4.91	5.1200	4.6200	4.95	+11.738%	21,033,119	+8.687%
2025-04-16	4.14	4.6700	4.1400	4.43	+7.264%	13,294,888	+21.445%
2025-04-15	4.32	4.3900	4.0600	4.13	-2.824%	5,507,602	+30.266%
2025-04-14	4.30	4.3588	4.1350	4.25	+3.406%	9,743,505	+26.588%
2025-04-11	3.79	4.1700	3.7900	4.11	+8.443%	8,112,820	+30.900%
2025-04-10	3.64	3.8200	3.6400	3.79	-0.525%	6,303,207	+41.953%
2025-04-09	3.41	3.8700	3.3700	3.81	+10.756%	10,685,840	+41.207%
2025-04-08	3.59	3.6500	3.3600	3.44	-0.290%	8,770,431	+56.395%
2025-04-07	3.21	3.6250	3.2000	3.45	0.000%	10,159,551	+55.942%
2025-04-04	3.53	3.5500	3.2850	3.45	-4.959%	8,793,204	+55.942%
2025-04-03	3.56	3.7371	3.5000	3.63	-3.714%	5,110,913	+48.209%
2025-04-02	3.63	3.7900	3.5800	3.77	+2.725%	3,852,159	+42.706%
2025-04-01	3.73	3.7567	3.6000	3.67	-1.609%	4,780,181	+46.594%
2025-03-31	3.70	3.7800	3.5450	3.73	-0.533%	11,389,234	+44.236%
2025-03-28	4.00	4.0356	3.7500	3.75	-6.716%	5,673,998	+43.467%
2025-03-27	4.22	4.2200	4.0200	4.02	-2.663%	5,552,800	+33.831%
2025-03-26	4.19	4.2300	4.1101	4.13	-1.196%	6,340,571	+30.266%
2025-03-25	4.29	4.3200	4.1300	4.18	-2.564%	5,715,766	+28.708%
2025-03-24	4.44	4.4494	4.2700	4.29	-1.606%	5,749,613	+25.408%
2025-03-21	4.30	4.3836	4.2200	4.36	+0.230%	8,761,633	+23.394%
2025-03-20	4.22	4.4200	4.1900	4.35	+1.636%	7,538,621	+23.678%
2025-03-19	4.25	4.3250	4.2000	4.28	+0.706%	5,208,014	+25.701%
2025-03-18	4.30	4.3100	4.1301	4.25	-2.299%	7,980,492	+26.588%
2025-03-17	4.20	4.4000	4.1900	4.35	+5.327%	5,737,338	+23.678%
2025-03-14	4.24	4.2700	4.1100	4.13	-1.196%	3,951,648	+30.266%
2025-03-13	4.13	4.2200	4.0800	4.18	+0.481%	5,206,744	+28.708%
2025-03-12	4.24	4.3400	4.1300	4.16	0.000%	6,320,162	+29.327%
2025-03-11	3.98	4.2256	3.9500	4.16	+5.051%	6,801,981	+29.327%
2025-03-10	4.00	4.1000	3.8800	3.96	-2.703%	6,381,000	+35.859%
2025-03-07	4.11	4.1600	4.0100	4.07	-2.864%	5,595,866	+32.187%
2025-03-06	4.05	4.2800	4.0500	4.19	+0.721%	7,746,389	+28.401%
2025-03-05	4.08	4.2000	4.0100	4.16	+2.970%	12,206,650	+29.327%
2025-03-04	3.80	4.1950	3.7400	4.04	+6.316%	17,505,156	+33.168%
2025-03-03	4.15	4.1900	3.7801	3.80	-7.767%	14,443,251	+41.579%
2025-02-28	4.11	4.4750	3.9700	4.12	+2.488%	15,366,630	+30.583%
2025-02-27	4.45	4.5400	3.9900	4.02	-9.459%	20,117,222	+33.831%
2025-02-26	4.45	4.6100	4.4100	4.44	+1.835%	15,817,235	+21.171%
2025-02-25	4.53	4.5500	4.2900	4.36	-4.386%	16,764,547	+23.394%
2025-02-24	4.68	4.6894	4.5200	4.56	-1.724%	12,543,147	+17.982%
2025-02-21	4.91	4.9100	4.5700	4.64	-4.723%	9,800,043	+15.948%
2025-02-20	4.87	5.0700	4.8550	4.87	0.000%	7,926,303	+10.472%
2025-02-19	4.90	4.9000	4.7800	4.87	-1.417%	6,491,597	+10.472%
2025-02-18	4.78	4.9800	4.7200	4.94	+2.917%	8,788,367	+8.907%
2025-02-14	4.97	5.0000	4.7400	4.80	-4.573%	10,553,958	+12.083%
2025-02-13	5.04	5.0500	4.8850	5.03	0.000%	8,469,098	+6.958%
2025-02-12	4.94	5.1100	4.8700	5.03	+1.004%	7,936,010	+6.958%
2025-02-11	5.20	5.2100	4.9600	4.98	-1.775%	6,562,658	+8.032%
2025-02-10	5.26	5.3688	5.0500	5.07	-2.312%	6,699,573	+6.114%
2025-02-07	5.12	5.2800	5.0800	5.19	+2.367%	7,531,765	+3.661%
2025-02-06	5.30	5.3700	5.0200	5.07	-4.878%	10,081,030	+6.114%
2025-02-05	5.39	5.4532	5.2600	5.33	-1.479%	7,016,901	+0.938%
2025-02-04	5.45	5.5028	5.2700	5.41	+3.048%	7,433,248	-0.555%
2025-02-03	5.20	5.5500	5.1600	5.25	-1.130%	8,595,836	+2.476%
2025-01-31	5.54	5.5900	5.2900	5.31	-4.152%	7,188,031	+1.318%
2025-01-30	5.59	5.7700	5.4900	5.54	-0.360%	7,290,204	-2.888%
2025-01-29	5.27	5.6600	5.2550	5.56	+5.503%	7,064,137	-3.237%
2025-01-28	5.27	5.3200	5.1005	5.27	+1.934%	3,839,377	+2.087%
2025-01-27	5.44	5.4400	5.0650	5.17	-9.457%	7,094,916	+4.062%
2025-01-24	5.90	5.9500	5.6500	5.71	-2.891%	5,855,085	-5.779%
2025-01-23	5.74	5.9250	5.6100	5.88	+0.858%	6,278,085	-8.503%
2025-01-22	5.68	5.9191	5.5000	5.83	+4.480%	7,495,786	-7.719%
2025-01-21	5.29	5.6000	5.2800	5.58	+7.102%	6,568,715	-3.584%
2025-01-17	5.08	5.2700	4.9900	5.21	+2.761%	5,159,100	+3.263%
2025-01-16	5.14	5.1900	4.9701	5.07	-1.934%	5,363,092	+6.114%
2025-01-15	5.24	5.3159	5.1500	5.17	+0.388%	4,547,989	+4.062%
2025-01-14	5.31	5.3294	5.1150	5.15	-1.718%	4,755,469	+4.466%
2025-01-13	5.21	5.3950	5.1200	5.24	-0.758%	4,684,194	+2.672%
2025-01-10	5.40	5.4500	5.2550	5.28	-2.222%	4,355,254	+1.894%
2025-01-08	5.42	5.4400	5.2100	5.40	-0.917%	4,499,644	-0.370%
2025-01-07	5.86	5.9349	5.4400	5.45	-6.518%	4,775,152	-1.284%
2025-01-06	5.95	6.0500	5.8000	5.83	+1.568%	5,116,625	-7.719%
2025-01-03	5.70	5.7700	5.4600	5.74	+1.056%	4,945,623	-6.272%
2025-01-02	5.25	5.7000	5.2300	5.68	+10.721%	7,291,513	-5.282%
2024-12-31	5.12	5.1681	5.0500	5.13	+0.391%	3,390,934	+4.873%
2024-12-30	5.12	5.2350	5.1000	5.11	-1.731%	3,744,908	+5.284%
2024-12-27	5.30	5.3548	5.0700	5.20	-2.439%	5,554,794	+3.462%
2024-12-26	5.30	5.3700	5.2550	5.33	-0.374%	2,677,552	+0.938%
2024-12-24	5.52	5.5500	5.2300	5.35	-0.926%	2,126,270	+0.561%
2024-12-23	5.35	5.4500	5.2975	5.40	+1.887%	4,327,344	-0.370%
2024-12-20	5.33	5.4489	5.2801	5.30	-2.033%	5,585,399	+1.509%
2024-12-19	5.41	5.5200	5.3800	5.41	+1.121%	3,357,117	-0.555%
2024-12-18	5.58	5.7785	5.3300	5.35	-3.604%	5,716,194	+0.561%
2024-12-17	5.74	5.8000	5.5300	5.55	-4.803%	4,896,175	-3.063%
2024-12-16	5.97	5.9900	5.8000	5.83	-2.345%	4,950,293	-7.719%
2024-12-13	6.15	6.2200	5.9500	5.97	-3.084%	3,461,203	-9.883%
2024-12-12	6.35	6.4300	6.1400	6.16	-3.750%	4,957,905	-12.662%
2024-12-11	6.45	6.4800	6.2600	6.40	-0.156%	3,969,321	-15.938%
2024-12-10	6.41	6.4900	6.3000	6.41	+0.628%	3,247,966	-16.069%
2024-12-09	6.83	6.8400	6.3700	6.37	-4.783%	4,125,698	-15.542%
2024-12-06	6.73	6.8500	6.6300	6.69	-0.889%	3,489,332	-19.581%
2024-12-05	6.80	6.8900	6.5800	6.75	-1.890%	6,163,026	-20.296%
2024-12-04	7.06	7.1999	6.8400	6.88	-1.433%	3,407,883	-21.802%
2024-12-03	7.10	7.1200	6.7700	6.98	-0.711%	3,881,666	-22.923%
2024-12-02	7.36	7.3800	6.9700	7.03	-3.168%	7,343,328	-23.471%
2024-11-29	7.09	7.4700	7.0300	7.26	+6.765%	4,287,180	-25.895%
2024-11-27	6.98	7.1000	6.8000	6.80	-2.017%	4,599,907	-20.882%
2024-11-26	6.99	7.2499	6.8650	6.94	-0.287%	3,987,820	-22.478%
2024-11-25	7.06	7.1000	6.7600	6.96	-0.287%	4,851,003	-22.701%
2024-11-22	7.06	7.1300	6.8200	6.98	-1.133%	4,553,747	-22.923%
2024-11-21	7.02	7.1300	6.8750	7.06	+1.729%	4,039,590	-23.796%
2024-11-20	7.17	7.1900	6.7800	6.94	-4.011%	4,624,037	-22.478%
2024-11-19	7.30	7.3200	7.1401	7.23	-0.823%	3,677,011	-25.588%
2024-11-18	7.05	7.3400	6.8800	7.29	+9.789%	7,998,305	-26.200%
2024-11-15	6.75	7.1500	6.5500	6.64	-0.896%	6,657,156	-18.976%
2024-11-14	6.40	6.7000	6.3600	6.70	+5.016%	3,727,635	-19.701%
2024-11-13	6.80	6.8677	6.3400	6.38	-4.918%	3,606,272	-15.674%
2024-11-12	6.45	6.7799	6.3300	6.71	+4.517%	3,879,469	-19.821%
2024-11-11	6.34	6.4600	6.0000	6.42	+1.743%	3,840,484	-16.199%
2024-11-08	6.40	6.5280	6.1200	6.31	-0.630%	2,850,364	-14.739%
2024-11-07	6.09	6.4400	6.0900	6.35	+4.959%	3,268,670	-15.276%
2024-11-06	6.10	6.1700	5.7200	6.05	+3.419%	4,763,658	-11.074%
2024-11-05	5.64	5.8700	5.5800	5.85	+3.908%	3,084,611	-8.034%
2024-11-04	5.49	5.6700	5.3300	5.63	+0.536%	4,841,315	-4.440%
2024-11-01	5.88	5.9700	5.5600	5.60	-6.977%	5,992,378	-3.929%
2024-10-31	6.30	6.3799	5.9300	6.02	-4.897%	3,690,386	-10.631%
2024-10-30	6.36	6.4950	6.2950	6.33	-1.402%	3,517,596	-15.008%
2024-10-29	6.54	6.5600	6.3600	6.42	-1.079%	2,338,464	-16.199%
2024-10-28	6.21	6.5400	6.2000	6.49	+5.186%	3,656,545	-17.103%
2024-10-25	6.24	6.3288	6.1100	6.17	0.000%	2,711,312	-12.804%
2024-10-24	6.39	6.4500	6.0700	6.17	-2.987%	3,638,910	-12.804%
2024-10-23	6.60	6.7000	6.2700	6.36	-4.648%	3,691,105	-15.409%
2024-10-22	6.82	6.9200	6.4900	6.67	-3.890%	3,415,319	-19.340%
2024-10-21	7.05	7.0850	6.7100	6.94	+1.462%	5,458,540	-22.478%
2024-10-18	6.79	7.0400	6.5440	6.84	+3.012%	5,637,370	-21.345%
2024-10-17	6.72	6.9700	6.5350	6.64	+0.606%	9,209,568	-18.976%
2024-10-16	5.90	6.7275	5.8621	6.60	+15.385%	11,174,172	-18.485%
2024-10-15	5.74	5.7400	5.4500	5.72	-0.348%	2,828,505	-5.944%
2024-10-14	5.60	5.7400	5.5300	5.74	+3.797%	2,124,018	-6.272%
2024-10-11	5.45	5.5400	5.3400	5.53	+2.407%	1,907,082	-2.712%
2024-10-10	5.34	5.4500	5.2950	5.40	+0.186%	2,162,559	-0.370%
2024-10-09	5.49	5.5350	5.3300	5.39	-3.578%	2,281,024	-0.186%
2024-10-08	5.27	5.6200	5.2600	5.59	+3.519%	2,188,844	-3.757%
2024-10-07	5.70	5.7400	5.2900	5.40	-4.762%	3,123,499	-0.370%
2024-10-04	5.65	5.7300	5.5500	5.67	+1.070%	2,767,784	-5.115%
2024-10-03	5.97	6.0000	5.5900	5.61	-4.915%	3,276,252	-4.100%
2024-10-02	5.63	5.9200	5.5900	5.90	+5.546%	3,067,310	-8.814%
2024-10-01	5.50	5.7200	5.4900	5.59	+1.821%	1,956,805	-3.757%
2024-09-30	5.56	5.6800	5.4050	5.49	-0.903%	3,017,414	-2.004%
2024-09-27	5.56	5.6600	5.4500	5.54	-0.360%	1,674,901	-2.888%
2024-09-26	5.69	5.7900	5.5200	5.56	-0.891%	2,764,131	-3.237%
2024-09-25	5.44	5.6500	5.4100	5.61	+2.747%	3,189,923	-4.100%
2024-09-24	5.54	5.5600	5.3800	5.46	+1.676%	2,879,140	-1.465%
2024-09-23	5.38	5.5100	5.2700	5.37	+1.321%	5,264,546	+0.186%
2024-09-20	5.20	5.3500	5.0513	5.30	+7.071%	7,570,658	+1.509%
2024-09-19	4.90	5.0200	4.8450	4.95	+5.769%	2,703,571	+8.687%
2024-09-18	4.74	4.9000	4.6150	4.68	-1.057%	3,401,983	+14.957%
2024-09-17	4.69	4.7950	4.6550	4.73	+1.285%	2,689,592	+13.742%
2024-09-16	4.76	4.8300	4.5500	4.67	-1.059%	3,243,425	+15.203%
2024-09-13	5.12	5.1500	4.7200	4.72	-7.269%	6,898,877	+13.983%
2024-09-12	4.94	5.1400	4.9250	5.09	+3.878%	4,157,557	+5.697%
2024-09-11	4.49	4.9400	4.4700	4.90	+8.407%	4,979,416	+9.796%
2024-09-10	4.30	4.5500	4.2900	4.52	+5.607%	2,810,449	+19.027%
2024-09-09	4.31	4.3600	4.2600	4.28	-0.465%	2,218,545	+25.701%
2024-09-06	4.37	4.4350	4.2100	4.30	-1.602%	2,369,524	+25.116%
2024-09-05	4.48	4.4800	4.3250	4.37	-0.456%	2,248,068	+23.112%
2024-09-04	4.33	4.4900	4.3300	4.39	-0.227%	2,416,104	+22.551%
2024-09-03	4.82	4.8300	4.3300	4.40	-10.204%	4,232,968	+22.273%
2024-08-30	4.79	4.9000	4.7550	4.90	+2.296%	2,390,418	+9.796%
2024-08-29	4.74	4.8700	4.6802	4.79	+1.915%	2,116,774	+12.317%
2024-08-28	4.81	4.8600	4.6900	4.70	-3.292%	2,431,246	+14.468%
2024-08-27	4.85	4.8700	4.6900	4.86	-0.205%	2,820,102	+10.700%
2024-08-26	4.96	5.0900	4.8700	4.87	-0.815%	3,372,776	+10.472%
2024-08-23	4.81	5.0900	4.7700	4.91	+6.739%	4,499,454	+9.572%
2024-08-22	4.84	4.8800	4.6000	4.60	-5.350%	2,068,852	+16.957%
2024-08-21	4.76	4.8900	4.7200	4.86	+2.966%	2,275,939	+10.700%
2024-08-20	4.71	4.7700	4.6250	4.72	+0.640%	2,172,867	+13.983%
2024-08-19	4.65	4.8400	4.6425	4.69	+1.296%	2,510,705	+14.712%
2024-08-16	4.67	4.6700	4.5750	4.63	-0.857%	1,693,480	+16.199%
2024-08-15	4.57	4.8150	4.5700	4.67	+3.091%	2,009,200	+15.203%
2024-08-14	4.54	4.6500	4.5300	4.53	-0.220%	2,202,193	+18.764%
2024-08-13	4.62	4.6200	4.5000	4.54	-1.089%	1,681,533	+18.502%
2024-08-12	4.49	4.7000	4.4800	4.59	+3.378%	2,653,437	+17.211%
2024-08-09	4.43	4.5700	4.4000	4.44	-2.418%	2,752,983	+21.171%
2024-08-08	4.52	4.5900	4.4500	4.55	+2.247%	2,644,612	+18.242%
2024-08-07	4.70	4.7900	4.4500	4.45	-3.888%	4,108,715	+20.899%
2024-08-06	4.77	4.8200	4.6200	4.63	-2.321%	2,760,762	+16.199%
2024-08-05	4.52	4.7600	4.1944	4.74	-3.462%	4,037,218	+13.502%
2024-08-02	5.13	5.1600	4.8600	4.91	-6.119%	4,391,877	+9.572%
2024-08-01	5.64	5.6500	5.1200	5.23	-8.084%	3,592,501	+2.868%
2024-07-31	5.65	5.7450	5.4800	5.69	+2.154%	3,318,229	-5.448%
2024-07-30	5.48	5.6000	5.4500	5.57	+1.273%	1,744,991	-3.411%
2024-07-29	5.72	5.7200	5.4105	5.50	-2.998%	1,750,762	-2.182%
2024-07-26	5.67	5.7100	5.5200	5.67	+1.250%	1,792,743	-5.115%
2024-07-25	5.50	5.6300	5.3750	5.60	+1.266%	2,347,543	-3.929%
2024-07-24	5.70	5.7450	5.5300	5.53	-3.659%	1,370,251	-2.712%
2024-07-23	5.66	5.7650	5.6000	5.74	+0.525%	2,082,287	-6.272%
2024-07-22	5.67	5.7300	5.5900	5.71	+1.601%	1,999,669	-5.779%
2024-07-19	5.74	5.8000	5.6200	5.62	-2.261%	2,495,173	-4.270%
2024-07-18	5.99	6.0250	5.7150	5.75	-3.361%	2,361,937	-6.435%
2024-07-17	6.39	6.4100	5.9500	5.95	-8.179%	3,901,744	-9.580%
2024-07-16	6.47	6.4800	6.2400	6.48	+1.092%	2,601,009	-16.975%
2024-07-15	6.58	6.6150	6.4100	6.41	-3.172%	2,285,604	-16.069%
2024-07-12	6.65	6.7100	6.5600	6.62	-0.451%	1,773,548	-18.731%
2024-07-11	6.53	6.6800	6.4600	6.65	+2.465%	2,312,649	-19.098%
2024-07-10	6.13	6.5950	6.1300	6.49	+6.568%	3,639,519	-17.103%
2024-07-09	5.89	6.1400	5.8218	6.09	+3.396%	2,051,695	-11.658%
2024-07-08	5.94	6.0350	5.8450	5.89	-0.338%	1,478,437	-8.659%
2024-07-05	5.97	6.0000	5.8000	5.91	-0.169%	1,742,625	-8.968%
2024-07-03	5.95	6.0599	5.8900	5.92	+0.169%	1,883,515	-9.122%
2024-07-02	6.06	6.0850	5.8100	5.91	-2.796%	2,601,207	-8.968%
2024-07-01	6.07	6.1500	5.9150	6.08	+0.330%	3,137,744	-11.513%
2024-06-28	6.19	6.3400	5.9750	6.06	-1.623%	7,625,675	-11.221%
2024-06-27	5.88	6.1899	5.8750	6.16	+5.299%	2,197,176	-12.662%
2024-06-26	5.57	5.8800	5.5500	5.85	+5.027%	2,397,950	-8.034%
2024-06-25	5.78	5.7900	5.5350	5.57	-3.130%	3,566,207	-3.411%
2024-06-24	6.05	6.0600	5.7400	5.75	-5.272%	2,643,512	-6.435%
2024-06-21	6.10	6.1700	5.9300	6.07	-0.492%	4,489,343	-11.367%
2024-06-20	6.20	6.2220	6.0300	6.10	-0.327%	1,873,710	-11.803%
2024-06-18	5.97	6.2450	5.9700	6.12	+2.170%	1,842,805	-12.092%
2024-06-17	6.02	6.1200	5.8700	5.99	-0.498%	1,930,777	-10.184%
2024-06-14	6.12	6.1300	5.9500	6.02	-1.634%	1,991,950	-10.631%
2024-06-13	5.94	6.1650	5.9350	6.12	+3.030%	2,032,759	-12.092%
2024-06-12	5.95	6.0600	5.8500	5.94	+2.062%	2,830,023	-9.428%
2024-06-11	6.02	6.0700	5.7900	5.82	-4.590%	2,587,010	-7.560%
2024-06-10	5.95	6.2200	5.9208	6.10	+2.694%	1,877,015	-11.803%
2024-06-07	6.09	6.1700	5.9100	5.94	-3.415%	2,806,260	-9.428%
2024-06-06	6.05	6.2850	6.0300	6.15	+0.820%	2,051,403	-12.520%
2024-06-05	6.24	6.3100	6.0600	6.10	-4.088%	3,385,884	-11.803%
2024-06-04	6.73	6.7500	6.1800	6.36	-6.745%	4,243,533	-15.409%
2024-06-03	7.00	7.0600	6.7400	6.82	-2.571%	1,858,028	-21.114%
2024-05-31	6.99	7.1700	6.8401	7.00	+0.430%	2,442,329	-23.143%
2024-05-30	6.79	7.0900	6.7500	6.97	+2.651%	2,732,272	-22.812%
2024-05-29	6.76	6.8200	6.5600	6.79	-0.440%	2,218,375	-20.766%
2024-05-28	6.56	6.8500	6.5225	6.82	+3.963%	2,553,718	-21.114%
2024-05-24	6.64	6.6900	6.5000	6.56	-0.756%	3,015,058	-17.988%
2024-05-23	6.65	6.7700	6.5900	6.61	-0.151%	2,476,957	-18.608%
2024-05-22	6.70	6.8000	6.5700	6.62	-1.780%	3,127,596	-18.731%
2024-05-21	6.80	7.0200	6.7100	6.74	-1.749%	3,073,849	-20.178%
2024-05-20	6.76	6.9900	6.6950	6.86	+2.235%	4,590,033	-21.574%
2024-05-17	6.30	6.7400	6.2095	6.71	+7.878%	6,103,768	-19.821%
2024-05-16	6.22	6.2600	6.1450	6.22	+0.974%	2,115,992	-13.505%
2024-05-15	6.21	6.3200	6.1250	6.16	+1.149%	2,604,685	-12.662%
2024-05-14	6.10	6.2150	6.0700	6.09	+0.995%	2,984,162	-11.658%
2024-05-13	6.15	6.2600	6.0300	6.03	-0.822%	2,809,117	-10.779%
2024-05-10	6.16	6.1700	5.9800	6.08	-1.138%	2,773,985	-11.513%
2024-05-09	5.91	6.1700	5.8400	6.15	+5.670%	4,647,889	-12.520%
2024-05-08	5.88	5.8800	5.7100	5.82	-1.020%	3,995,526	-7.560%
2024-05-07	5.77	5.9505	5.7350	5.88	+2.083%	4,714,493	-8.503%
2024-05-06	5.62	5.8500	5.6000	5.76	+3.971%	3,356,745	-6.597%
2024-05-03	5.66	5.7500	5.4900	5.54	-1.071%	2,352,530	-2.888%
2024-05-02	5.59	5.6950	5.4204	5.60	+3.131%	2,300,434	-3.929%
2024-05-01	5.48	5.7200	5.4000	5.43	+4.826%	4,698,129	-0.921%
2024-04-30	5.47	5.4900	5.1600	5.18	-5.989%	4,291,943	+3.861%
2024-04-29	5.45	5.6900	5.4300	5.51	+2.037%	4,648,235	-2.359%
2024-04-26	5.40	5.5200	5.2750	5.40	+0.746%	3,160,380	-0.370%
2024-04-25	5.33	5.4288	5.2550	5.36	0.000%	1,982,485	+0.373%
2024-04-24	5.31	5.4250	5.2100	5.36	+2.290%	3,197,796	+0.373%
2024-04-23	5.31	5.3700	5.1800	5.24	-1.132%	4,811,630	+2.672%
2024-04-22	5.71	5.7100	5.2200	5.30	-9.247%	10,004,206	+1.509%
2024-04-19	5.81	5.9250	5.7750	5.84	-0.171%	1,644,291	-7.877%
2024-04-18	5.90	5.9300	5.7250	5.85	+1.563%	1,978,508	-8.034%
2024-04-17	5.87	5.9600	5.7300	5.76	-0.690%	1,993,048	-6.597%
2024-04-16	5.99	5.9900	5.7300	5.80	-3.172%	3,748,444	-7.241%
2024-04-15	6.22	6.2800	5.9600	5.99	-3.387%	2,552,245	-10.184%
2024-04-12	6.45	6.5850	6.1100	6.20	-3.427%	3,029,598	-13.226%
2024-04-11	6.24	6.4500	6.0400	6.42	+2.885%	3,721,765	-16.199%
2024-04-10	6.16	6.3100	6.1100	6.24	0.000%	2,910,936	-13.782%
2024-04-09	6.37	6.4000	6.1800	6.24	-1.887%	2,277,343	-13.782%
2024-04-08	6.54	6.5600	6.3000	6.36	-2.901%	2,086,850	-15.409%
2024-04-05	6.61	6.7500	6.4450	6.55	-1.207%	2,922,698	-17.863%
2024-04-04	6.90	6.9500	6.5700	6.63	-3.913%	2,832,725	-18.854%
2024-04-03	6.60	6.9299	6.6000	6.90	+5.023%	4,010,658	-22.029%
2024-04-02	6.49	6.6000	6.3500	6.57	+0.613%	2,625,735	-18.113%
2024-04-01	6.34	6.5600	6.2850	6.53	+3.816%	3,242,708	-17.611%
2024-03-28	6.06	6.3000	6.0600	6.29	+4.139%	6,488,818	-14.467%
2024-03-27	6.07	6.1000	5.9750	6.04	0.000%	1,668,458	-10.927%
2024-03-26	6.08	6.1450	5.9600	6.04	+0.332%	1,731,009	-10.927%
2024-03-25	6.17	6.4297	6.0200	6.02	-2.589%	2,489,126	-10.631%
2024-03-22	6.16	6.3101	6.1350	6.18	-0.962%	1,442,619	-12.945%
2024-03-21	6.33	6.3500	6.1900	6.24	-0.637%	2,083,854	-13.782%
2024-03-20	6.01	6.3500	5.9300	6.28	+3.802%	2,432,720	-14.331%
2024-03-19	5.96	6.1550	5.8500	6.05	-0.165%	2,510,739	-11.074%
2024-03-18	6.09	6.1400	5.9200	6.06	+0.331%	1,866,806	-11.221%
2024-03-15	5.90	6.1100	5.8500	6.04	+2.547%	3,009,001	-10.927%
2024-03-14	5.91	5.9800	5.7800	5.89	-1.008%	3,326,762	-8.659%
2024-03-13	6.14	6.3000	5.9000	5.95	-3.094%	3,441,382	-9.580%
2024-03-12	6.11	6.3000	6.0500	6.14	+0.327%	1,854,282	-12.378%
2024-03-11	6.13	6.1899	6.0300	6.12	+0.990%	2,003,026	-12.092%
2024-03-08	6.40	6.4500	6.0050	6.06	-5.460%	3,700,549	-11.221%
2024-03-07	6.14	6.4400	6.0600	6.41	+5.082%	3,581,335	-16.069%
2024-03-06	6.18	6.2800	6.0800	6.10	0.000%	2,086,382	-11.803%
2024-03-05	6.30	6.3650	6.0900	6.10	-3.633%	2,567,657	-11.803%
2024-03-04	6.65	6.6750	6.2800	6.33	-3.359%	2,558,547	-15.008%
2024-03-01	6.33	6.6299	6.2500	6.55	+3.476%	2,675,487	-17.863%
2024-02-29	6.43	6.5500	6.2000	6.33	-1.402%	2,740,451	-15.008%
2024-02-28	6.66	6.6650	6.3700	6.42	-3.604%	2,012,035	-16.199%
2024-02-27	6.45	6.7700	6.3900	6.66	+5.380%	3,512,523	-19.219%
2024-02-26	6.08	6.4100	5.9700	6.32	+5.333%	3,118,704	-14.873%
2024-02-23	6.07	6.1400	5.9650	6.00	-1.639%	2,474,156	-10.333%
2024-02-22	6.25	6.3500	6.0700	6.10	-2.400%	2,733,684	-11.803%
2024-02-21	6.11	6.3600	6.0300	6.25	+1.792%	2,681,080	-13.920%
2024-02-20	6.47	6.5250	6.1150	6.14	-5.247%	3,056,436	-12.378%
2024-02-16	6.72	6.7300	6.4600	6.48	-3.428%	2,292,820	-16.975%
2024-02-15	6.63	6.7182	6.5550	6.71	+1.667%	2,645,045	-19.821%
2024-02-14	6.70	6.7400	6.5000	6.60	0.000%	3,140,219	-18.485%
2024-02-13	6.80	6.8400	6.5800	6.60	-4.899%	3,303,822	-18.485%
2024-02-12	6.75	6.9800	6.6700	6.94	+1.314%	2,307,418	-22.478%
2024-02-09	7.00	7.0700	6.8300	6.85	-2.143%	3,691,044	-21.460%
2024-02-08	7.37	7.4000	6.8650	7.00	-5.533%	5,119,079	-23.143%
2024-02-07	7.26	7.4650	7.1650	7.41	+1.926%	1,908,883	-27.395%
2024-02-06	7.41	7.5000	7.2650	7.27	-2.416%	1,575,648	-25.997%
2024-02-05	7.73	7.7300	7.3200	7.45	-4.242%	2,987,717	-27.785%
2024-02-02	7.94	7.9400	7.6900	7.78	-2.384%	2,577,820	-30.848%
2024-02-01	7.95	8.2100	7.8500	7.97	+5.563%	4,830,544	-32.497%
2024-01-31	7.73	7.9100	7.5400	7.55	-3.081%	3,124,274	-28.742%
2024-01-30	7.29	7.8000	7.2900	7.79	+5.699%	3,053,197	-30.937%
2024-01-29	7.30	7.4100	7.0300	7.37	+0.959%	1,824,427	-27.001%
2024-01-26	7.31	7.4000	7.2000	7.30	-0.545%	1,320,947	-26.301%
2024-01-25	7.48	7.5900	7.2500	7.34	-1.872%	1,747,132	-26.703%
2024-01-24	7.60	7.7400	7.4500	7.48	-1.058%	2,162,471	-28.075%
2024-01-23	7.35	7.5650	7.2450	7.56	+5.000%	2,684,570	-28.836%
2024-01-22	7.30	7.3500	7.1600	7.20	-2.041%	1,915,078	-25.278%
2024-01-19	7.61	7.6300	7.1900	7.35	-3.289%	2,333,179	-26.803%
2024-01-18	7.70	7.8200	7.4350	7.60	-0.783%	2,547,849	-29.211%
2024-01-17	7.52	7.7650	7.4100	7.66	-0.777%	2,707,330	-29.765%
2024-01-16	7.77	8.0400	7.6000	7.72	+0.783%	6,222,171	-30.311%
2024-01-12	7.32	7.7700	7.3100	7.66	+8.499%	7,999,683	-29.765%
2024-01-11	6.98	7.1200	6.8200	7.06	+1.291%	2,060,618	-23.796%
2024-01-10	7.06	7.2100	6.9400	6.97	-0.143%	2,589,455	-22.812%
2024-01-09	6.77	7.2000	6.6515	6.98	+2.647%	3,756,042	-22.923%
2024-01-08	6.72	6.8300	6.5812	6.80	+1.190%	2,243,059	-20.882%
2024-01-05	6.89	6.9800	6.7200	6.72	-2.750%	2,646,731	-19.940%
2024-01-04	6.81	7.0100	6.7600	6.91	+1.320%	2,113,313	-22.142%
2024-01-03	6.89	6.9800	6.7200	6.82	-1.445%	2,954,777	-21.114%
2024-01-02	7.22	7.2200	6.8732	6.92	-3.755%	3,705,177	-22.254%
2023-12-29	7.20	7.2500	7.0100	7.19	-0.277%	2,666,005	-25.174%
2023-12-28	7.36	7.3600	6.8701	7.21	-6.485%	6,350,675	-25.381%
2023-12-27	7.85	7.9600	7.7000	7.71	-1.783%	1,857,152	-30.220%
2023-12-26	7.80	7.8900	7.6400	7.85	+2.214%	2,127,715	-31.465%
2023-12-22	7.60	7.9400	7.6000	7.68	+1.453%	3,274,866	-29.948%
2023-12-21	7.22	7.7250	7.1300	7.57	+8.764%	3,945,086	-28.930%
2023-12-20	7.09	7.1700	6.9400	6.96	-0.996%	2,811,250	-22.701%
2023-12-19	7.41	7.4100	7.0200	7.03	-3.830%	3,719,068	-23.471%
2023-12-18	7.37	7.6900	7.2950	7.31	+0.828%	1,874,084	-26.402%
2023-12-15	7.80	7.8700	7.1100	7.25	-6.692%	5,854,013	-25.793%
2023-12-14	7.50	7.8100	7.2407	7.77	+5.285%	3,389,407	-30.759%
2023-12-13	7.45	7.4700	7.0850	7.38	-0.539%	2,710,298	-27.100%
2023-12-12	7.51	7.5110	7.2548	7.42	-1.592%	2,126,150	-27.493%
2023-12-11	7.56	7.5900	7.3500	7.54	-0.132%	1,555,176	-28.647%
2023-12-08	7.30	7.5700	7.2400	7.55	+3.283%	1,940,240	-28.742%
2023-12-07	7.45	7.4600	7.1500	7.31	-1.350%	2,480,592	-26.402%
2023-12-06	7.48	7.7000	7.4000	7.41	-0.936%	3,328,956	-27.395%
2023-12-05	7.71	7.7400	7.4500	7.48	-3.979%	2,468,627	-28.075%
2023-12-04	7.85	7.9700	7.7500	7.79	+1.038%	2,688,036	-30.937%
2023-12-01	7.95	8.1050	7.7000	7.71	-3.019%	2,348,245	-30.220%