Dark

UUUU
Energy Fuels Inc.
stock NYSEAMERICAN

At Close

Oct 17, 2025 3:59:57 PM EDT

21.03USD-2.886%(-0.63)29,666,839

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

19.80USD-8.587%(-1.86)851,749

After-hours

Oct 17, 2025 4:58:30 PM EDT

21.37USD+1.590%(+0.33)140,348

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	19.5000	21.6300	19.2600	21.0300	-2.909%	29,666,839	0.000%
2025-10-16	24.8500	25.9300	21.4800	21.6600	-13.291%	47,170,944	-2.909%
2025-10-15	26.6200	27.2800	23.0000	24.9800	-4.766%	60,658,846	-15.813%
2025-10-14	25.9400	26.8600	22.0000	26.2300	+10.349%	60,019,335	-19.825%
2025-10-13	24.3100	24.3100	23.5300	23.7700	+17.267%	42,580,538	-11.527%
2025-10-10	21.0300	22.3700	20.2100	20.2700	+2.893%	45,575,451	+3.749%
2025-10-09	19.0000	20.5100	18.5100	19.7000	+9.444%	36,664,951	+6.751%
2025-10-08	18.0000	19.2600	17.4100	18.0000	+2.331%	26,409,033	+16.833%
2025-10-07	17.4900	19.0090	16.8900	17.5900	+4.021%	26,358,117	+19.557%
2025-10-06	17.3500	18.0500	16.8500	16.9100	+2.361%	22,608,968	+24.364%
2025-10-03	17.0600	17.8500	16.0300	16.5200	-1.784%	24,417,170	+27.300%
2025-10-02	16.0000	17.0000	15.5400	16.8200	+7.066%	22,460,555	+25.030%
2025-10-01	15.0000	15.8000	14.9400	15.7100	+2.345%	33,608,419	+33.864%
2025-09-30	15.1300	16.3850	14.8400	15.3500	-7.082%	40,546,190	+37.003%
2025-09-29	17.2700	17.5000	16.0800	16.5200	-1.137%	12,066,461	+27.300%
2025-09-26	17.5100	18.7800	16.4500	16.7100	-3.187%	18,859,072	+25.853%
2025-09-25	15.1200	17.6700	15.1100	17.2600	+2.312%	28,144,021	+21.842%
2025-09-24	17.3300	18.5951	16.7700	16.8700	+1.200%	32,472,486	+24.659%
2025-09-23	15.8000	16.7700	15.3500	16.6700	+7.065%	17,562,858	+26.155%
2025-09-22	15.0000	15.7050	14.2600	15.5700	+4.778%	14,015,937	+35.067%
2025-09-19	14.1000	15.2850	14.0100	14.8600	+5.390%	20,708,607	+41.521%
2025-09-18	14.3500	14.3787	13.6300	14.1000	+0.142%	13,275,730	+49.149%
2025-09-17	13.7500	14.1500	13.4750	14.0800	+4.996%	12,394,143	+49.361%
2025-09-16	14.2300	14.4092	13.1900	13.4100	-2.967%	13,494,297	+56.823%
2025-09-15	11.9400	14.1200	11.8624	13.8200	+15.842%	19,534,738	+52.171%
2025-09-12	12.5000	12.5182	11.8200	11.9300	-4.789%	8,385,528	+76.278%
2025-09-11	12.5100	12.8700	12.3200	12.5300	-0.792%	7,367,159	+67.837%
2025-09-10	13.0800	13.2500	12.5200	12.6300	-3.440%	13,070,357	+66.508%
2025-09-09	12.4000	13.4600	11.9700	13.0800	+9.916%	24,499,249	+60.780%
2025-09-08	11.6200	11.9580	11.2500	11.9000	+2.941%	10,099,132	+76.723%
2025-09-05	11.2300	11.5700	10.9400	11.5600	+2.939%	8,085,727	+81.920%
2025-09-04	11.3100	11.5799	10.9650	11.2300	-1.836%	6,637,411	+87.266%
2025-09-03	11.3300	11.6000	11.1200	11.4400	+0.704%	8,304,088	+83.829%
2025-09-02	11.0000	11.3700	10.6500	11.3600	-1.730%	9,573,506	+85.123%
2025-08-29	12.2400	12.5000	11.2900	11.5600	-1.027%	14,568,961	+81.920%
2025-08-28	11.6100	12.0900	11.2900	11.6800	+2.456%	11,837,834	+80.051%
2025-08-27	12.0800	12.2500	11.2600	11.4000	-7.392%	16,542,365	+84.474%
2025-08-26	11.5400	13.3400	11.4200	12.3100	+12.626%	37,077,815	+70.837%
2025-08-25	10.7500	11.1889	10.5300	10.9300	+3.308%	18,559,865	+92.406%
2025-08-22	9.6600	10.6500	9.4700	10.5800	+12.553%	22,548,577	+98.771%
2025-08-21	8.7200	9.4100	8.6500	9.4000	+10.199%	16,004,453	+123.723%
2025-08-20	8.4300	8.6200	8.2300	8.5300	+0.708%	9,675,135	+146.542%
2025-08-19	10.4500	10.4800	8.1600	8.4700	-17.926%	33,697,475	+148.288%
2025-08-18	9.8400	10.3300	9.4800	10.3200	+5.414%	11,837,296	+103.779%
2025-08-15	9.8000	9.9000	9.3300	9.7900	0.000%	7,938,840	+114.811%
2025-08-14	9.4200	10.0900	9.3800	9.7900	+2.944%	10,826,801	+114.811%
2025-08-13	9.7900	10.1500	9.1850	9.5100	-0.834%	11,304,233	+121.136%
2025-08-12	9.6000	9.8650	9.4900	9.5900	-0.208%	7,085,058	+119.291%
2025-08-11	9.5000	10.0500	9.1800	9.6100	+0.628%	8,844,472	+118.835%
2025-08-08	9.7500	10.7400	9.5400	9.5500	-0.521%	15,075,008	+120.209%
2025-08-07	9.3800	9.9600	9.0300	9.6000	-0.826%	11,193,412	+119.063%
2025-08-06	10.0400	10.1799	9.6100	9.6800	-2.419%	11,459,804	+117.252%
2025-08-05	9.8000	10.0153	9.5500	9.9200	+2.058%	10,609,015	+111.996%
2025-08-04	8.8900	9.7650	8.8000	9.7200	+9.831%	8,118,537	+116.358%
2025-08-01	8.6800	8.9100	8.2250	8.8500	-2.640%	14,065,804	+137.627%
2025-07-31	8.9000	9.3700	8.6700	9.0900	-0.220%	15,672,092	+131.353%
2025-07-30	9.2000	9.4900	8.9502	9.1100	-3.801%	10,450,016	+130.845%
2025-07-29	10.0400	10.0928	9.2800	9.4700	-5.677%	10,998,558	+122.070%
2025-07-28	10.3000	10.4100	9.8750	10.0400	+0.300%	13,228,346	+109.462%
2025-07-25	10.0000	10.0449	9.4600	10.0100	+0.502%	12,237,694	+110.090%
2025-07-24	9.4000	10.0250	9.3500	9.9600	+5.063%	12,629,077	+111.145%
2025-07-23	9.2500	9.6200	9.1350	9.4800	+3.043%	9,898,643	+121.835%
2025-07-22	8.7200	9.2800	8.6201	9.2000	-0.109%	11,889,995	+128.587%
2025-07-21	9.4500	9.4784	8.9300	9.2100	-1.603%	14,244,292	+128.339%
2025-07-18	9.0500	9.5200	8.8500	9.3600	+2.183%	19,718,233	+124.679%
2025-07-17	8.2000	9.3700	8.1400	9.1600	+11.165%	28,973,027	+129.585%
2025-07-16	7.8400	8.2850	7.5600	8.2400	+6.186%	22,986,833	+155.218%
2025-07-15	7.1000	7.8000	6.8700	7.7600	+10.699%	23,846,156	+171.005%
2025-07-14	6.6000	7.0200	6.4300	7.0100	+6.212%	15,514,360	+200.000%
2025-07-11	6.3400	6.6800	6.1300	6.6000	+1.382%	15,683,117	+218.636%
2025-07-10	6.0500	6.7000	6.0000	6.5100	+16.458%	31,998,638	+223.041%
2025-07-09	5.8500	5.8750	5.5700	5.5900	-4.117%	6,963,298	+276.208%
2025-07-08	6.1500	6.1700	5.7800	5.8300	-5.357%	7,519,104	+260.720%
2025-07-07	6.0100	6.1700	5.7900	6.1600	-0.162%	7,874,206	+241.396%
2025-07-03	6.2400	6.2500	6.0533	6.1700	-1.438%	5,652,497	+240.843%
2025-07-02	5.8500	6.3800	5.7600	6.2600	+8.870%	16,648,780	+235.942%
2025-07-01	5.8100	5.8200	5.5900	5.7500	0.000%	5,549,697	+265.739%
2025-06-30	5.5500	5.8000	5.4500	5.7500	+3.604%	9,009,885	+265.739%
2025-06-27	5.9000	5.9900	5.4500	5.5500	-5.932%	14,397,756	+278.919%
2025-06-26	5.6200	5.9800	5.6000	5.9000	+5.169%	12,029,750	+256.441%
2025-06-25	5.7000	5.8150	5.5300	5.6100	-0.708%	7,874,192	+274.866%
2025-06-24	5.4900	5.7400	5.4100	5.6500	+3.102%	8,859,032	+272.212%
2025-06-23	5.4000	5.6000	5.3300	5.4800	+1.294%	9,039,119	+283.759%
2025-06-20	5.7300	5.8199	5.3900	5.4100	-6.239%	12,796,456	+288.725%
2025-06-18	5.8400	6.0789	5.6600	5.7700	-1.871%	10,790,922	+264.471%
2025-06-17	5.8600	5.9100	5.6500	5.8800	+1.379%	9,868,458	+257.653%
2025-06-16	5.9000	6.2400	5.6900	5.8000	+3.203%	20,239,967	+262.586%
2025-06-13	5.5800	5.8900	5.2400	5.6200	+4.655%	16,678,251	+274.199%
2025-06-12	5.3700	5.4300	5.2900	5.3700	-0.739%	10,788,634	+291.620%
2025-06-11	5.4000	5.6700	5.3300	5.4100	+0.933%	13,301,115	+288.725%
2025-06-10	5.7000	5.7000	5.3000	5.3600	-5.133%	10,105,490	+292.351%
2025-06-09	5.5600	5.9000	5.5200	5.6500	+3.291%	14,323,599	+272.212%
2025-06-06	5.6700	5.6700	5.2800	5.4700	-1.971%	11,024,232	+284.461%
2025-06-05	5.7400	5.7596	5.3800	5.5800	-2.448%	10,432,830	+276.882%
2025-06-04	5.6100	5.8200	5.4300	5.7200	+2.509%	12,927,998	+267.657%
2025-06-03	5.2800	5.7400	5.1400	5.5800	+14.579%	20,613,956	+276.882%
2025-06-02	4.9500	4.9954	4.8200	4.8700	-0.409%	6,032,166	+331.828%
2025-05-30	4.9800	4.9800	4.8500	4.8900	-2.783%	8,620,908	+330.061%
2025-05-29	5.2700	5.3200	5.0000	5.0300	-5.451%	10,279,100	+318.091%
2025-05-28	5.4000	5.5482	5.2900	5.3200	-2.385%	10,053,185	+295.301%
2025-05-27	5.5900	5.6000	5.3500	5.4500	+0.926%	17,071,995	+285.872%
2025-05-23	5.0000	5.4400	4.7400	5.4000	+20.000%	33,177,758	+289.444%
2025-05-22	4.4800	4.5400	4.3600	4.5000	+0.446%	7,968,597	+367.333%
2025-05-21	4.4000	4.6282	4.3900	4.4800	+1.818%	6,978,419	+369.420%
2025-05-20	4.3300	4.4100	4.2400	4.4000	+1.149%	4,346,488	+377.955%
2025-05-19	4.3200	4.3600	4.2000	4.3500	-0.458%	3,861,166	+383.448%
2025-05-16	4.4200	4.4578	4.3100	4.3700	-2.018%	7,796,617	+381.236%
2025-05-15	4.4900	4.5300	4.4100	4.4600	-2.407%	5,566,904	+371.525%
2025-05-14	4.5200	4.6500	4.4601	4.5700	+1.106%	8,789,168	+360.175%
2025-05-13	4.7000	4.7000	4.5200	4.5200	-3.004%	6,277,186	+365.265%
2025-05-12	4.8000	4.9000	4.6434	4.6600	-2.101%	6,206,413	+351.288%
2025-05-09	4.8700	4.8700	4.6000	4.7600	0.000%	11,485,619	+341.807%
2025-05-08	4.8000	4.9000	4.6201	4.7600	+0.211%	9,232,744	+341.807%
2025-05-07	4.5800	4.8300	4.5300	4.7500	+3.037%	10,550,413	+342.737%
2025-05-06	4.4700	4.6500	4.3500	4.6100	+1.766%	10,530,642	+356.182%
2025-05-05	4.6500	4.6500	4.3700	4.5300	-2.160%	6,856,219	+364.238%
2025-05-02	4.6100	4.8500	4.5600	4.6300	+1.758%	10,642,940	+354.212%
2025-05-01	4.5800	4.7600	4.4300	4.5500	+0.664%	8,477,204	+362.198%
2025-04-30	4.3500	4.6200	4.2600	4.5200	+1.573%	6,702,146	+365.265%
2025-04-29	4.5900	4.6150	4.4400	4.4500	-3.471%	4,414,015	+372.584%
2025-04-28	4.5200	4.6300	4.4100	4.6100	+2.217%	6,228,391	+356.182%
2025-04-25	4.7500	4.7659	4.5000	4.5100	-6.237%	7,442,564	+366.297%
2025-04-24	4.5100	4.8300	4.5100	4.8100	+7.366%	8,927,360	+337.214%
2025-04-23	4.4500	4.5500	4.3900	4.4800	+2.989%	8,465,358	+369.420%
2025-04-22	4.5800	4.6500	4.3125	4.3500	-3.118%	8,045,175	+383.448%
2025-04-21	5.0800	5.0972	4.3600	4.4900	-9.293%	11,300,184	+368.374%
2025-04-17	4.9100	5.1200	4.6200	4.9500	+11.738%	21,033,119	+324.848%
2025-04-16	4.1400	4.6700	4.1400	4.4300	+7.264%	13,294,888	+374.718%
2025-04-15	4.3200	4.3900	4.0600	4.1300	-2.824%	5,507,602	+409.201%
2025-04-14	4.3000	4.3588	4.1350	4.2500	+3.406%	9,743,505	+394.824%
2025-04-11	3.7900	4.1700	3.7900	4.1100	+8.443%	8,112,820	+411.679%
2025-04-10	3.6400	3.8200	3.6400	3.7900	-0.525%	6,303,207	+454.881%
2025-04-09	3.4100	3.8700	3.3700	3.8100	+10.756%	10,685,840	+451.969%
2025-04-08	3.5900	3.6500	3.3600	3.4400	-0.290%	8,770,431	+511.337%
2025-04-07	3.2100	3.6250	3.2000	3.4500	0.000%	10,159,551	+509.565%
2025-04-04	3.5300	3.5500	3.2850	3.4500	-4.959%	8,793,204	+509.565%
2025-04-03	3.5600	3.7371	3.5000	3.6300	-3.714%	5,110,913	+479.339%
2025-04-02	3.6300	3.7900	3.5800	3.7700	+2.725%	3,852,159	+457.825%
2025-04-01	3.7300	3.7567	3.6000	3.6700	-1.609%	4,780,181	+473.025%
2025-03-31	3.7000	3.7800	3.5450	3.7300	-0.533%	11,389,234	+463.807%
2025-03-28	4.0000	4.0356	3.7500	3.7500	-6.716%	5,673,998	+460.800%
2025-03-27	4.2200	4.2200	4.0200	4.0200	-2.663%	5,552,800	+423.134%
2025-03-26	4.1900	4.2300	4.1101	4.1300	-1.196%	6,340,571	+409.201%
2025-03-25	4.2900	4.3200	4.1300	4.1800	-2.564%	5,715,766	+403.110%
2025-03-24	4.4400	4.4494	4.2700	4.2900	-1.606%	5,749,613	+390.210%
2025-03-21	4.3000	4.3836	4.2200	4.3600	+0.230%	8,761,633	+382.339%
2025-03-20	4.2200	4.4200	4.1900	4.3500	+1.636%	7,538,621	+383.448%
2025-03-19	4.2500	4.3250	4.2000	4.2800	+0.706%	5,208,014	+391.355%
2025-03-18	4.3000	4.3100	4.1301	4.2500	-2.299%	7,980,492	+394.824%
2025-03-17	4.2000	4.4000	4.1900	4.3500	+5.327%	5,737,338	+383.448%
2025-03-14	4.2400	4.2700	4.1100	4.1300	-1.196%	3,951,648	+409.201%
2025-03-13	4.1300	4.2200	4.0800	4.1800	+0.481%	5,206,744	+403.110%
2025-03-12	4.2400	4.3400	4.1300	4.1600	0.000%	6,320,162	+405.529%
2025-03-11	3.9800	4.2256	3.9500	4.1600	+5.051%	6,801,981	+405.529%
2025-03-10	4.0000	4.1000	3.8800	3.9600	-2.703%	6,381,000	+431.061%
2025-03-07	4.1100	4.1600	4.0100	4.0700	-2.864%	5,595,866	+416.708%
2025-03-06	4.0500	4.2800	4.0500	4.1900	+0.721%	7,746,389	+401.909%
2025-03-05	4.0800	4.2000	4.0100	4.1600	+2.970%	12,206,650	+405.529%
2025-03-04	3.8000	4.1950	3.7400	4.0400	+6.316%	17,505,156	+420.545%
2025-03-03	4.1500	4.1900	3.7801	3.8000	-7.767%	14,443,251	+453.421%
2025-02-28	4.1100	4.4750	3.9700	4.1200	+2.488%	15,366,630	+410.437%
2025-02-27	4.4500	4.5400	3.9900	4.0200	-9.459%	20,117,222	+423.134%
2025-02-26	4.4500	4.6100	4.4100	4.4400	+1.835%	15,817,235	+373.649%
2025-02-25	4.5300	4.5500	4.2900	4.3600	-4.386%	16,764,547	+382.339%
2025-02-24	4.6800	4.6894	4.5200	4.5600	-1.724%	12,543,147	+361.184%
2025-02-21	4.9100	4.9100	4.5700	4.6400	-4.723%	9,800,043	+353.233%
2025-02-20	4.8700	5.0700	4.8550	4.8700	0.000%	7,926,303	+331.828%
2025-02-19	4.9000	4.9000	4.7800	4.8700	-1.417%	6,491,597	+331.828%
2025-02-18	4.7800	4.9800	4.7200	4.9400	+2.917%	8,788,367	+325.709%
2025-02-14	4.9700	5.0000	4.7400	4.8000	-4.573%	10,553,958	+338.125%
2025-02-13	5.0400	5.0500	4.8850	5.0300	0.000%	8,469,098	+318.091%
2025-02-12	4.9400	5.1100	4.8700	5.0300	+1.004%	7,936,010	+318.091%
2025-02-11	5.2000	5.2100	4.9600	4.9800	-1.775%	6,562,658	+322.289%
2025-02-10	5.2600	5.3688	5.0500	5.0700	-2.312%	6,699,573	+314.793%
2025-02-07	5.1200	5.2800	5.0800	5.1900	+2.367%	7,531,765	+305.202%
2025-02-06	5.3000	5.3700	5.0200	5.0700	-4.878%	10,081,030	+314.793%
2025-02-05	5.3900	5.4532	5.2600	5.3300	-1.479%	7,016,901	+294.559%
2025-02-04	5.4500	5.5028	5.2700	5.4100	+3.048%	7,433,248	+288.725%
2025-02-03	5.2000	5.5500	5.1600	5.2500	-1.130%	8,595,836	+300.571%
2025-01-31	5.5400	5.5900	5.2900	5.3100	-4.152%	7,188,031	+296.045%
2025-01-30	5.5900	5.7700	5.4900	5.5400	-0.360%	7,290,204	+279.603%
2025-01-29	5.2700	5.6600	5.2550	5.5600	+5.503%	7,064,137	+278.237%
2025-01-28	5.2700	5.3200	5.1005	5.2700	+1.934%	3,839,377	+299.051%
2025-01-27	5.4400	5.4400	5.0650	5.1700	-9.457%	7,094,916	+306.770%
2025-01-24	5.9000	5.9500	5.6500	5.7100	-2.891%	5,855,085	+268.301%
2025-01-23	5.7400	5.9250	5.6100	5.8800	+0.858%	6,278,085	+257.653%
2025-01-22	5.6800	5.9191	5.5000	5.8300	+4.480%	7,495,786	+260.720%
2025-01-21	5.2900	5.6000	5.2800	5.5800	+7.102%	6,568,715	+276.882%
2025-01-17	5.0800	5.2700	4.9900	5.2100	+2.761%	5,159,100	+303.647%
2025-01-16	5.1400	5.1900	4.9701	5.0700	-1.934%	5,363,092	+314.793%
2025-01-15	5.2400	5.3159	5.1500	5.1700	+0.388%	4,547,989	+306.770%
2025-01-14	5.3100	5.3294	5.1150	5.1500	-1.718%	4,755,469	+308.350%
2025-01-13	5.2100	5.3950	5.1200	5.2400	-0.758%	4,684,194	+301.336%
2025-01-10	5.4000	5.4500	5.2550	5.2800	-2.222%	4,355,254	+298.295%
2025-01-08	5.4200	5.4400	5.2100	5.4000	-0.917%	4,499,644	+289.444%
2025-01-07	5.8600	5.9349	5.4400	5.4500	-6.518%	4,775,152	+285.872%
2025-01-06	5.9500	6.0500	5.8000	5.8300	+1.568%	5,116,625	+260.720%
2025-01-03	5.7000	5.7700	5.4600	5.7400	+1.056%	4,945,623	+266.376%
2025-01-02	5.2500	5.7000	5.2300	5.6800	+10.721%	7,291,513	+270.246%
2024-12-31	5.1200	5.1681	5.0500	5.1300	+0.391%	3,390,934	+309.942%
2024-12-30	5.1200	5.2350	5.1000	5.1100	-1.731%	3,744,908	+311.546%
2024-12-27	5.3000	5.3548	5.0700	5.2000	-2.439%	5,554,794	+304.423%
2024-12-26	5.3000	5.3700	5.2550	5.3300	-0.374%	2,677,552	+294.559%
2024-12-24	5.5200	5.5500	5.2300	5.3500	-0.926%	2,126,270	+293.084%
2024-12-23	5.3500	5.4500	5.2975	5.4000	+1.887%	4,327,344	+289.444%
2024-12-20	5.3300	5.4489	5.2801	5.3000	-2.033%	5,585,399	+296.792%
2024-12-19	5.4100	5.5200	5.3800	5.4100	+1.121%	3,357,117	+288.725%
2024-12-18	5.5800	5.7785	5.3300	5.3500	-3.604%	5,716,194	+293.084%
2024-12-17	5.7400	5.8000	5.5300	5.5500	-4.803%	4,896,175	+278.919%
2024-12-16	5.9700	5.9900	5.8000	5.8300	-2.345%	4,950,293	+260.720%
2024-12-13	6.1500	6.2200	5.9500	5.9700	-3.084%	3,461,203	+252.261%
2024-12-12	6.3500	6.4300	6.1400	6.1600	-3.750%	4,957,905	+241.396%
2024-12-11	6.4500	6.4800	6.2600	6.4000	-0.156%	3,969,321	+228.594%
2024-12-10	6.4100	6.4900	6.3000	6.4100	+0.628%	3,247,966	+228.081%
2024-12-09	6.8300	6.8400	6.3700	6.3700	-4.783%	4,125,698	+230.141%
2024-12-06	6.7300	6.8500	6.6300	6.6900	-0.889%	3,489,332	+214.350%
2024-12-05	6.8000	6.8900	6.5800	6.7500	-1.890%	6,163,026	+211.556%
2024-12-04	7.0600	7.1999	6.8400	6.8800	-1.433%	3,407,883	+205.669%
2024-12-03	7.1000	7.1200	6.7700	6.9800	-0.711%	3,881,666	+201.289%
2024-12-02	7.3600	7.3800	6.9700	7.0300	-3.168%	7,343,328	+199.147%
2024-11-29	7.0900	7.4700	7.0300	7.2600	+6.765%	4,287,180	+189.669%
2024-11-27	6.9800	7.1000	6.8000	6.8000	-2.017%	4,599,907	+209.265%
2024-11-26	6.9900	7.2499	6.8650	6.9400	-0.287%	3,987,820	+203.026%
2024-11-25	7.0600	7.1000	6.7600	6.9600	-0.287%	4,851,003	+202.155%
2024-11-22	7.0600	7.1300	6.8200	6.9800	-1.133%	4,553,747	+201.289%
2024-11-21	7.0200	7.1300	6.8750	7.0600	+1.729%	4,039,590	+197.875%
2024-11-20	7.1700	7.1900	6.7800	6.9400	-4.011%	4,624,037	+203.026%
2024-11-19	7.3000	7.3200	7.1401	7.2300	-0.823%	3,677,011	+190.871%
2024-11-18	7.0500	7.3400	6.8800	7.2900	+9.789%	7,998,305	+188.477%
2024-11-15	6.7500	7.1500	6.5500	6.6400	-0.896%	6,657,156	+216.717%
2024-11-14	6.4000	6.7000	6.3600	6.7000	+5.016%	3,727,635	+213.881%
2024-11-13	6.8000	6.8677	6.3400	6.3800	-4.918%	3,606,272	+229.624%
2024-11-12	6.4500	6.7799	6.3300	6.7100	+4.517%	3,879,469	+213.413%
2024-11-11	6.3400	6.4600	6.0000	6.4200	+1.743%	3,840,484	+227.570%
2024-11-08	6.4000	6.5280	6.1200	6.3100	-0.630%	2,850,364	+233.281%
2024-11-07	6.0900	6.4400	6.0900	6.3500	+4.959%	3,268,670	+231.181%
2024-11-06	6.1000	6.1700	5.7200	6.0500	+3.419%	4,763,658	+247.603%
2024-11-05	5.6400	5.8700	5.5800	5.8500	+3.908%	3,084,611	+259.487%
2024-11-04	5.4900	5.6700	5.3300	5.6300	+0.536%	4,841,315	+273.535%
2024-11-01	5.8800	5.9700	5.5600	5.6000	-6.977%	5,992,378	+275.536%
2024-10-31	6.3000	6.3799	5.9300	6.0200	-4.897%	3,690,386	+249.336%
2024-10-30	6.3600	6.4950	6.2950	6.3300	-1.402%	3,517,596	+232.227%
2024-10-29	6.5400	6.5600	6.3600	6.4200	-1.079%	2,338,464	+227.570%
2024-10-28	6.2100	6.5400	6.2000	6.4900	+5.186%	3,656,545	+224.037%
2024-10-25	6.2400	6.3288	6.1100	6.1700	0.000%	2,711,312	+240.843%
2024-10-24	6.3900	6.4500	6.0700	6.1700	-2.987%	3,638,910	+240.843%
2024-10-23	6.6000	6.7000	6.2700	6.3600	-4.648%	3,691,105	+230.660%
2024-10-22	6.8200	6.9200	6.4900	6.6700	-3.890%	3,415,319	+215.292%
2024-10-21	7.0500	7.0850	6.7100	6.9400	+1.462%	5,458,540	+203.026%
2024-10-18	6.7900	7.0400	6.5440	6.8400	+3.012%	5,637,370	+207.456%
2024-10-17	6.7200	6.9700	6.5350	6.6400	+0.606%	9,209,568	+216.717%
2024-10-16	5.9000	6.7275	5.8621	6.6000	+15.385%	11,174,172	+218.636%
2024-10-15	5.7400	5.7400	5.4500	5.7200	-0.348%	2,828,505	+267.657%
2024-10-14	5.6000	5.7400	5.5300	5.7400	+3.797%	2,124,018	+266.376%
2024-10-11	5.4500	5.5400	5.3400	5.5300	+2.407%	1,907,082	+280.289%
2024-10-10	5.3400	5.4500	5.2950	5.4000	+0.186%	2,162,559	+289.444%
2024-10-09	5.4900	5.5350	5.3300	5.3900	-3.578%	2,281,024	+290.167%
2024-10-08	5.2700	5.6200	5.2600	5.5900	+3.519%	2,188,844	+276.208%
2024-10-07	5.7000	5.7400	5.2900	5.4000	-4.762%	3,123,499	+289.444%
2024-10-04	5.6500	5.7300	5.5500	5.6700	+1.070%	2,767,784	+270.899%
2024-10-03	5.9700	6.0000	5.5900	5.6100	-4.915%	3,276,252	+274.866%
2024-10-02	5.6300	5.9200	5.5900	5.9000	+5.546%	3,067,310	+256.441%
2024-10-01	5.5000	5.7200	5.4900	5.5900	+1.821%	1,956,805	+276.208%
2024-09-30	5.5600	5.6800	5.4050	5.4900	-0.903%	3,017,414	+283.060%
2024-09-27	5.5600	5.6600	5.4500	5.5400	-0.360%	1,674,901	+279.603%
2024-09-26	5.6900	5.7900	5.5200	5.5600	-0.891%	2,764,131	+278.237%
2024-09-25	5.4400	5.6500	5.4100	5.6100	+2.747%	3,189,923	+274.866%
2024-09-24	5.5400	5.5600	5.3800	5.4600	+1.676%	2,879,140	+285.165%
2024-09-23	5.3800	5.5100	5.2700	5.3700	+1.321%	5,264,546	+291.620%
2024-09-20	5.2000	5.3500	5.0513	5.3000	+7.071%	7,570,658	+296.792%
2024-09-19	4.9000	5.0200	4.8450	4.9500	+5.769%	2,703,571	+324.848%
2024-09-18	4.7400	4.9000	4.6150	4.6800	-1.057%	3,401,983	+349.359%
2024-09-17	4.6900	4.7950	4.6550	4.7300	+1.285%	2,689,592	+344.609%
2024-09-16	4.7600	4.8300	4.5500	4.6700	-1.059%	3,243,425	+350.321%
2024-09-13	5.1200	5.1500	4.7200	4.7200	-7.269%	6,898,877	+345.551%
2024-09-12	4.9400	5.1400	4.9250	5.0900	+3.878%	4,157,557	+313.163%
2024-09-11	4.4900	4.9400	4.4700	4.9000	+8.407%	4,979,416	+329.184%
2024-09-10	4.3000	4.5500	4.2900	4.5200	+5.607%	2,810,449	+365.265%
2024-09-09	4.3100	4.3600	4.2600	4.2800	-0.465%	2,218,545	+391.355%
2024-09-06	4.3700	4.4350	4.2100	4.3000	-1.602%	2,369,524	+389.070%
2024-09-05	4.4800	4.4800	4.3250	4.3700	-0.456%	2,248,068	+381.236%
2024-09-04	4.3300	4.4900	4.3300	4.3900	-0.227%	2,416,104	+379.043%
2024-09-03	4.8200	4.8300	4.3300	4.4000	-10.204%	4,232,968	+377.955%
2024-08-30	4.7900	4.9000	4.7550	4.9000	+2.296%	2,390,418	+329.184%
2024-08-29	4.7400	4.8700	4.6802	4.7900	+1.915%	2,116,774	+339.040%
2024-08-28	4.8100	4.8600	4.6900	4.7000	-3.292%	2,431,246	+347.447%
2024-08-27	4.8500	4.8700	4.6900	4.8600	-0.205%	2,820,102	+332.716%
2024-08-26	4.9600	5.0900	4.8700	4.8700	-0.815%	3,372,776	+331.828%
2024-08-23	4.8100	5.0900	4.7700	4.9100	+6.739%	4,499,454	+328.310%
2024-08-22	4.8400	4.8800	4.6000	4.6000	-5.350%	2,068,852	+357.174%
2024-08-21	4.7600	4.8900	4.7200	4.8600	+2.966%	2,275,939	+332.716%
2024-08-20	4.7100	4.7700	4.6250	4.7200	+0.640%	2,172,867	+345.551%
2024-08-19	4.6500	4.8400	4.6425	4.6900	+1.296%	2,510,705	+348.401%
2024-08-16	4.6700	4.6700	4.5750	4.6300	-0.857%	1,693,480	+354.212%
2024-08-15	4.5700	4.8150	4.5700	4.6700	+3.091%	2,009,200	+350.321%
2024-08-14	4.5400	4.6500	4.5300	4.5300	-0.220%	2,202,193	+364.238%
2024-08-13	4.6200	4.6200	4.5000	4.5400	-1.089%	1,681,533	+363.216%
2024-08-12	4.4900	4.7000	4.4800	4.5900	+3.378%	2,653,437	+358.170%
2024-08-09	4.4300	4.5700	4.4000	4.4400	-2.418%	2,752,983	+373.649%
2024-08-08	4.5200	4.5900	4.4500	4.5500	+2.247%	2,644,612	+362.198%
2024-08-07	4.7000	4.7900	4.4500	4.4500	-3.888%	4,108,715	+372.584%
2024-08-06	4.7700	4.8200	4.6200	4.6300	-2.321%	2,760,762	+354.212%
2024-08-05	4.5200	4.7600	4.1944	4.7400	-3.462%	4,037,218	+343.671%
2024-08-02	5.1300	5.1600	4.8600	4.9100	-6.119%	4,391,877	+328.310%
2024-08-01	5.6400	5.6500	5.1200	5.2300	-8.084%	3,592,501	+302.103%
2024-07-31	5.6500	5.7450	5.4800	5.6900	+2.154%	3,318,229	+269.596%
2024-07-30	5.4800	5.6000	5.4500	5.5700	+1.273%	1,744,991	+277.558%
2024-07-29	5.7200	5.7200	5.4105	5.5000	-2.998%	1,750,762	+282.364%
2024-07-26	5.6700	5.7100	5.5200	5.6700	+1.250%	1,792,743	+270.899%
2024-07-25	5.5000	5.6300	5.3750	5.6000	+1.266%	2,347,543	+275.536%
2024-07-24	5.7000	5.7450	5.5300	5.5300	-3.659%	1,370,251	+280.289%
2024-07-23	5.6600	5.7650	5.6000	5.7400	+0.525%	2,082,287	+266.376%
2024-07-22	5.6700	5.7300	5.5900	5.7100	+1.601%	1,999,669	+268.301%
2024-07-19	5.7400	5.8000	5.6200	5.6200	-2.261%	2,495,173	+274.199%
2024-07-18	5.9900	6.0250	5.7150	5.7500	-3.361%	2,361,937	+265.739%
2024-07-17	6.3900	6.4100	5.9500	5.9500	-8.179%	3,901,744	+253.445%
2024-07-16	6.4700	6.4800	6.2400	6.4800	+1.092%	2,601,009	+224.537%
2024-07-15	6.5800	6.6150	6.4100	6.4100	-3.172%	2,285,604	+228.081%
2024-07-12	6.6500	6.7100	6.5600	6.6200	-0.451%	1,773,548	+217.674%
2024-07-11	6.5300	6.6800	6.4600	6.6500	+2.465%	2,312,649	+216.241%
2024-07-10	6.1300	6.5950	6.1300	6.4900	+6.568%	3,639,519	+224.037%
2024-07-09	5.8900	6.1400	5.8218	6.0900	+3.396%	2,051,695	+245.320%
2024-07-08	5.9400	6.0350	5.8450	5.8900	-0.338%	1,478,437	+257.046%
2024-07-05	5.9700	6.0000	5.8000	5.9100	-0.169%	1,742,625	+255.838%
2024-07-03	5.9500	6.0599	5.8900	5.9200	+0.169%	1,883,515	+255.236%
2024-07-02	6.0600	6.0850	5.8100	5.9100	-2.796%	2,601,207	+255.838%
2024-07-01	6.0700	6.1500	5.9150	6.0800	+0.330%	3,137,744	+245.888%
2024-06-28	6.1900	6.3400	5.9750	6.0600	-1.623%	7,625,675	+247.030%
2024-06-27	5.8800	6.1899	5.8750	6.1600	+5.299%	2,197,176	+241.396%
2024-06-26	5.5700	5.8800	5.5500	5.8500	+5.027%	2,397,950	+259.487%
2024-06-25	5.7800	5.7900	5.5350	5.5700	-3.130%	3,566,207	+277.558%
2024-06-24	6.0500	6.0600	5.7400	5.7500	-5.272%	2,643,512	+265.739%
2024-06-21	6.1000	6.1700	5.9300	6.0700	-0.492%	4,489,343	+246.458%
2024-06-20	6.2000	6.2220	6.0300	6.1000	-0.327%	1,873,710	+244.754%
2024-06-18	5.9700	6.2450	5.9700	6.1200	+2.170%	1,842,805	+243.627%
2024-06-17	6.0200	6.1200	5.8700	5.9900	-0.498%	1,930,777	+251.085%
2024-06-14	6.1200	6.1300	5.9500	6.0200	-1.634%	1,991,950	+249.336%
2024-06-13	5.9400	6.1650	5.9350	6.1200	+3.030%	2,032,759	+243.627%
2024-06-12	5.9500	6.0600	5.8500	5.9400	+2.062%	2,830,023	+254.040%
2024-06-11	6.0200	6.0700	5.7900	5.8200	-4.590%	2,587,010	+261.340%
2024-06-10	5.9500	6.2200	5.9208	6.1000	+2.694%	1,877,015	+244.754%
2024-06-07	6.0900	6.1700	5.9100	5.9400	-3.415%	2,806,260	+254.040%
2024-06-06	6.0500	6.2850	6.0300	6.1500	+0.820%	2,051,403	+241.951%
2024-06-05	6.2400	6.3100	6.0600	6.1000	-4.088%	3,385,884	+244.754%
2024-06-04	6.7300	6.7500	6.1800	6.3600	-6.745%	4,243,533	+230.660%
2024-06-03	7.0000	7.0600	6.7400	6.8200	-2.571%	1,858,028	+208.358%
2024-05-31	6.9900	7.1700	6.8401	7.0000	+0.430%	2,442,329	+200.429%
2024-05-30	6.7900	7.0900	6.7500	6.9700	+2.651%	2,732,272	+201.722%
2024-05-29	6.7600	6.8200	6.5600	6.7900	-0.440%	2,218,375	+209.720%
2024-05-28	6.5600	6.8500	6.5225	6.8200	+3.963%	2,553,718	+208.358%
2024-05-24	6.6400	6.6900	6.5000	6.5600	-0.756%	3,015,058	+220.579%
2024-05-23	6.6500	6.7700	6.5900	6.6100	-0.151%	2,476,957	+218.154%
2024-05-22	6.7000	6.8000	6.5700	6.6200	-1.780%	3,127,596	+217.674%
2024-05-21	6.8000	7.0200	6.7100	6.7400	-1.749%	3,073,849	+212.018%
2024-05-20	6.7600	6.9900	6.6950	6.8600	+2.235%	4,590,033	+206.560%
2024-05-17	6.3000	6.7400	6.2095	6.7100	+7.878%	6,103,768	+213.413%
2024-05-16	6.2200	6.2600	6.1450	6.2200	+0.974%	2,115,992	+238.103%
2024-05-15	6.2100	6.3200	6.1250	6.1600	+1.149%	2,604,685	+241.396%
2024-05-14	6.1000	6.2150	6.0700	6.0900	+0.995%	2,984,162	+245.320%
2024-05-13	6.1500	6.2600	6.0300	6.0300	-0.822%	2,809,117	+248.756%
2024-05-10	6.1600	6.1700	5.9800	6.0800	-1.138%	2,773,985	+245.888%
2024-05-09	5.9100	6.1700	5.8400	6.1500	+5.670%	4,647,889	+241.951%
2024-05-08	5.8800	5.8800	5.7100	5.8200	-1.020%	3,995,526	+261.340%
2024-05-07	5.7700	5.9505	5.7350	5.8800	+2.083%	4,714,493	+257.653%
2024-05-06	5.6200	5.8500	5.6000	5.7600	+3.971%	3,356,745	+265.104%
2024-05-03	5.6600	5.7500	5.4900	5.5400	-1.071%	2,352,530	+279.603%
2024-05-02	5.5900	5.6950	5.4204	5.6000	+3.131%	2,300,434	+275.536%
2024-05-01	5.4800	5.7200	5.4000	5.4300	+4.826%	4,698,129	+287.293%
2024-04-30	5.4700	5.4900	5.1600	5.1800	-5.989%	4,291,943	+305.985%
2024-04-29	5.4500	5.6900	5.4300	5.5100	+2.037%	4,648,235	+281.670%