Dark

UUUU
Energy Fuels Inc.
stock NYSEAMERICAN

At Close

May 14, 2026 3:59:59 PM EDT

19.51USD-3.295%(-0.67)7,854,157

19.30Bid 19.53Ask 0.23Spread

Pre-market

May 14, 2026 9:28:30 AM EDT

20.16USD-0.099%(-0.02)35,717

After-hours

May 14, 2026 4:59:30 PM EDT

19.50USD-0.090%(-0.02)438,752

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	20.1400	20.1900	18.9400	19.5100	-3.320%	7,854,157	0.000%
2026-05-13	20.8500	20.8600	19.8200	20.1800	-3.675%	6,965,527	-3.320%
2026-05-12	21.5000	21.5200	19.9900	20.9500	-4.946%	10,250,586	-6.874%
2026-05-11	21.6200	23.0198	20.9300	22.0400	+3.087%	14,553,890	-11.479%
2026-05-08	23.3900	23.6846	21.2200	21.3800	-8.437%	12,598,440	-8.746%
2026-05-07	23.6600	25.7900	23.1200	23.3500	-0.723%	22,692,437	-16.445%
2026-05-06	21.4700	23.6950	21.0900	23.5200	+11.787%	13,878,317	-17.049%
2026-05-05	22.0000	22.5800	20.6500	21.0400	-2.683%	8,388,929	-7.272%
2026-05-04	21.6300	22.7600	21.2850	21.6200	-0.185%	10,186,379	-9.759%
2026-05-01	21.6200	21.7800	20.7600	21.6600	+0.092%	7,386,742	-9.926%
2026-04-30	19.9800	21.7200	19.9600	21.6400	+10.521%	8,617,659	-9.843%
2026-04-29	20.9700	20.9900	19.4600	19.5800	-4.905%	8,666,014	-0.358%
2026-04-28	20.7800	21.3000	20.0500	20.5900	-3.424%	8,136,256	-5.245%
2026-04-27	20.3100	21.4450	20.2650	21.3200	+4.921%	9,169,498	-8.490%
2026-04-24	22.3200	22.4585	20.1986	20.3200	-7.257%	11,006,476	-3.986%
2026-04-23	22.2700	23.1300	20.8400	21.9100	-3.182%	11,332,738	-10.954%
2026-04-22	21.0900	22.6300	20.9100	22.6300	+10.283%	12,368,838	-13.787%
2026-04-21	21.5000	21.5762	20.3420	20.5200	-4.603%	9,905,825	-4.922%
2026-04-20	20.4700	21.5500	19.9300	21.5100	+4.978%	9,770,309	-9.298%
2026-04-17	21.7500	21.9400	20.3100	20.4900	-2.102%	12,721,852	-4.783%
2026-04-16	21.5000	21.5800	20.6200	20.9300	-0.333%	11,351,621	-6.785%
2026-04-15	19.9000	21.4250	19.7800	21.0000	+7.472%	13,157,925	-7.095%
2026-04-14	20.0000	20.6500	19.1950	19.5400	+0.930%	12,081,007	-0.154%
2026-04-13	18.1900	19.4150	17.5612	19.3600	+5.217%	10,148,671	+0.775%
2026-04-10	18.5000	19.2800	18.3000	18.4000	+0.437%	7,586,972	+6.033%
2026-04-09	18.2000	18.7850	17.9250	18.3200	-0.326%	6,243,587	+6.496%
2026-04-08	18.9000	19.4800	17.8555	18.3800	+5.390%	10,076,899	+6.148%
2026-04-07	17.6800	17.8400	16.9700	17.4400	-2.187%	6,306,007	+11.869%
2026-04-06	17.7300	17.9700	17.1700	17.8300	+0.451%	8,006,115	+9.422%
2026-04-02	17.0000	18.2800	16.9300	17.7500	-1.114%	7,761,244	+9.915%
2026-04-01	18.7500	19.7250	17.8500	17.9500	-1.644%	12,202,821	+8.691%
2026-03-31	16.9000	18.5250	16.8750	18.2500	+10.875%	12,313,197	+6.904%
2026-03-30	17.6100	17.7900	16.2200	16.4600	-6.530%	8,345,362	+18.530%
2026-03-27	17.3900	18.3000	17.2500	17.6100	-0.283%	8,458,383	+10.789%
2026-03-26	18.1900	18.3800	17.3160	17.6600	-5.813%	9,094,093	+10.476%
2026-03-25	18.7500	19.7400	18.3110	18.7500	+3.821%	11,381,568	+4.053%
2026-03-24	17.5600	18.2600	17.1400	18.0600	+1.518%	10,396,489	+8.029%
2026-03-23	17.1100	17.9650	16.7416	17.7900	+6.209%	11,343,531	+9.668%
2026-03-20	17.9200	17.9900	16.4300	16.7500	-6.529%	13,072,701	+16.478%
2026-03-19	17.8300	18.1800	17.0700	17.9200	-4.222%	12,866,142	+8.873%
2026-03-18	18.8400	19.1850	18.2700	18.7100	-3.157%	11,159,633	+4.276%
2026-03-17	19.1100	19.8950	18.7900	19.3200	+0.416%	6,508,901	+0.983%
2026-03-16	19.0000	19.6500	18.6100	19.2400	+3.053%	7,860,728	+1.403%
2026-03-13	20.1400	20.5400	18.6300	18.6700	-5.802%	9,634,005	+4.499%
2026-03-12	19.9000	20.4000	19.0700	19.8200	-1.246%	8,897,064	-1.564%
2026-03-11	20.1550	21.0800	19.8500	20.0700	-1.182%	7,375,275	-2.790%
2026-03-10	20.2500	21.3300	20.1000	20.3100	+2.214%	9,980,108	-3.939%
2026-03-09	18.6400	20.0900	18.3600	19.8700	+4.414%	9,356,013	-1.812%
2026-03-06	19.7100	20.6300	18.7700	19.0300	-6.348%	10,373,426	+2.522%
2026-03-05	21.5500	21.6100	19.6250	20.3200	-6.832%	14,668,147	-3.986%
2026-03-04	21.4900	22.5400	20.5100	21.8100	+4.404%	12,408,538	-10.546%
2026-03-03	22.0000	22.2000	19.9800	20.8900	-10.612%	13,911,641	-6.606%
2026-03-02	20.9000	23.5500	20.7000	23.3700	+9.615%	15,139,678	-16.517%
2026-02-27	21.5000	22.8800	21.1800	21.3200	-6.655%	10,409,394	-8.490%
2026-02-26	22.4500	22.9000	21.4400	22.8400	+1.062%	8,535,358	-14.580%
2026-02-25	23.0700	23.6100	22.5000	22.6000	-0.747%	9,745,851	-13.673%
2026-02-24	20.9800	22.8600	20.2900	22.7700	+8.325%	10,960,128	-14.317%
2026-02-23	21.0400	21.2900	19.9900	21.0200	-1.546%	8,063,073	-7.184%
2026-02-20	21.9750	22.5400	20.6100	21.3500	-2.822%	9,471,939	-8.618%
2026-02-19	20.9400	22.2900	20.4200	21.9700	+2.952%	9,982,721	-11.197%
2026-02-18	21.0500	21.6572	20.7800	21.3400	+3.743%	8,693,476	-8.575%
2026-02-17	20.5400	20.7100	19.2328	20.5700	-0.724%	9,174,110	-5.153%
2026-02-13	21.2500	21.8800	20.2000	20.7200	-2.723%	8,931,044	-5.840%
2026-02-12	23.0000	23.2500	20.9100	21.3000	-5.165%	12,846,399	-8.404%
2026-02-11	23.0950	23.9196	21.0800	22.4600	+3.217%	16,637,901	-13.134%
2026-02-10	23.0000	23.0400	21.4200	21.7600	-5.801%	11,318,566	-10.340%
2026-02-09	21.1900	23.2700	20.8100	23.1000	+8.860%	11,144,301	-15.541%
2026-02-06	20.5400	21.2700	19.7000	21.2200	+8.321%	12,418,849	-8.058%
2026-02-05	20.4500	21.3500	19.4500	19.5900	-8.543%	13,828,112	-0.408%
2026-02-04	24.5300	24.7800	20.2800	21.4200	-12.678%	17,948,288	-8.917%
2026-02-03	22.6500	24.7200	22.1100	24.5300	+16.754%	21,050,241	-20.465%
2026-02-02	23.2100	23.7399	20.7300	21.0100	-6.373%	16,975,844	-7.139%
2026-01-30	24.0900	25.2000	21.5400	22.4400	-9.807%	21,898,365	-13.057%
2026-01-29	26.2000	26.6300	23.0200	24.8800	-10.245%	25,759,396	-21.584%
2026-01-28	25.0000	27.9000	24.5200	27.7200	+14.735%	31,329,000	-29.618%
2026-01-27	22.9700	24.4300	22.4500	24.1600	+3.558%	15,405,662	-19.247%
2026-01-26	26.7600	26.9600	22.5100	23.3300	-8.510%	25,561,344	-16.374%
2026-01-23	24.5600	26.0650	23.9300	25.5000	+4.423%	17,069,246	-23.490%
2026-01-22	22.3550	25.0909	22.2200	24.4200	+8.437%	19,849,937	-20.106%
2026-01-21	22.6600	23.2416	20.8800	22.5200	-4.252%	24,458,799	-13.366%
2026-01-20	21.4300	24.3500	21.2900	23.5200	+7.201%	26,544,468	-17.049%
2026-01-16	21.2100	22.3474	20.9000	21.9400	+4.876%	15,904,576	-11.076%
2026-01-15	20.9300	22.4800	20.5301	20.9200	+0.048%	19,796,560	-6.740%
2026-01-14	19.5600	21.3700	18.9100	20.9100	+7.673%	16,017,202	-6.695%
2026-01-13	19.5300	20.1000	19.0500	19.4200	+0.831%	10,180,820	+0.463%
2026-01-12	18.3200	19.8000	17.7500	19.2600	+6.057%	11,704,095	+1.298%
2026-01-09	19.1000	19.9600	17.9600	18.1600	-2.313%	14,766,458	+7.434%
2026-01-08	19.5300	19.5700	18.3500	18.5900	-1.900%	14,164,498	+4.949%
2026-01-07	18.2400	19.0300	17.8142	18.9500	+3.326%	12,976,267	+2.955%
2026-01-06	18.8300	19.0200	17.6800	18.3400	-0.704%	13,873,420	+6.379%
2026-01-05	17.2700	18.5350	16.8300	18.4700	+10.731%	18,251,600	+5.631%
2026-01-02	14.6600	17.0700	14.6600	16.6800	+14.718%	14,921,499	+16.966%
2025-12-31	14.1000	14.7800	14.0600	14.5400	+2.322%	6,469,512	+34.182%
2025-12-30	15.1500	15.2200	14.1400	14.2100	-5.707%	9,183,548	+37.298%
2025-12-29	14.7000	16.0000	14.6500	15.0700	+2.937%	11,573,217	+29.463%
2025-12-26	15.0800	15.1200	14.5601	14.6400	-3.046%	4,162,424	+33.265%
2025-12-24	15.2000	15.3000	14.6900	15.1000	-0.527%	3,462,734	+29.205%
2025-12-23	15.0400	15.9700	15.0100	15.1800	+0.596%	8,048,103	+28.524%
2025-12-22	15.4000	15.5300	14.8800	15.0900	+0.133%	8,389,640	+29.291%
2025-12-19	14.4400	15.6200	14.3000	15.0700	+7.797%	15,276,495	+29.463%
2025-12-18	13.6000	14.1600	13.5400	13.9800	+3.786%	5,884,561	+39.557%
2025-12-17	14.1200	14.4204	13.4000	13.4700	-4.332%	6,202,335	+44.840%
2025-12-16	13.3600	14.3250	13.3600	14.0800	+0.428%	6,089,548	+38.565%
2025-12-15	14.7600	15.2900	13.9800	14.0200	-3.775%	7,129,382	+39.158%
2025-12-12	16.0000	16.0200	14.2000	14.5700	-7.901%	9,988,419	+33.905%
2025-12-11	14.6300	16.0400	14.5300	15.8200	+6.460%	9,540,414	+23.325%
2025-12-10	15.2500	15.2550	14.1500	14.8600	-3.506%	9,529,372	+31.292%
2025-12-09	15.2900	15.6565	14.9800	15.4000	-0.581%	6,046,906	+26.688%
2025-12-08	15.6800	15.9173	15.2600	15.4900	-0.769%	5,975,492	+25.952%
2025-12-05	16.6000	16.6300	15.1300	15.6100	-4.350%	11,582,660	+24.984%
2025-12-04	15.0800	16.5200	14.7400	16.3200	+8.079%	15,469,900	+19.547%
2025-12-03	15.3500	15.4850	14.7000	15.1000	+0.332%	8,354,352	+29.205%
2025-12-02	14.2000	15.0800	14.1400	15.0500	+6.965%	7,855,979	+29.635%
2025-12-01	14.2000	14.6000	13.9200	14.0700	-2.292%	7,778,139	+38.664%
2025-11-28	14.5700	14.8299	14.2000	14.4000	+0.279%	5,180,043	+35.486%
2025-11-26	14.7500	14.8000	14.3200	14.3600	-0.966%	7,535,587	+35.864%
2025-11-25	13.9000	14.5900	13.4400	14.5000	+3.794%	9,783,219	+34.552%
2025-11-24	13.0000	14.0800	12.8000	13.9700	+9.311%	11,874,228	+39.656%
2025-11-21	12.8250	12.9500	12.0805	12.7800	-3.255%	16,878,947	+52.660%
2025-11-20	15.9900	16.0600	13.1650	13.2100	-14.719%	20,999,523	+47.691%
2025-11-19	15.3600	16.2050	15.1100	15.4900	+2.924%	14,616,792	+25.952%
2025-11-18	14.5650	15.5700	14.5300	15.0500	+0.602%	10,726,591	+29.635%
2025-11-17	15.1400	15.7800	14.7700	14.9600	-3.794%	8,466,058	+30.414%
2025-11-14	14.5000	16.4300	14.2700	15.5500	+0.452%	13,514,008	+25.466%
2025-11-13	15.7800	16.5200	15.2550	15.4800	-2.149%	12,733,224	+26.034%
2025-11-12	15.9000	16.3055	15.5842	15.8200	+0.893%	9,381,917	+23.325%
2025-11-11	16.0600	16.1500	15.3200	15.6800	-4.912%	8,667,686	+24.426%
2025-11-10	16.3800	16.9169	16.0900	16.4900	+5.367%	14,615,481	+18.314%
2025-11-07	14.1600	15.7200	14.0800	15.6500	+3.505%	18,487,994	+24.665%
2025-11-06	15.7500	15.9600	14.6000	15.1200	-6.724%	24,677,218	+29.034%
2025-11-05	16.9400	17.0000	15.6450	16.2100	-4.703%	20,486,233	+20.358%
2025-11-04	16.0000	18.2000	15.7600	17.0100	-4.438%	29,016,479	+14.697%
2025-11-03	19.6900	19.8900	17.4000	17.8000	-13.213%	37,273,115	+9.607%
2025-10-31	22.3000	22.4459	20.0100	20.5100	-6.004%	25,939,807	-4.876%
2025-10-30	21.0000	22.2500	19.5601	21.8200	+6.961%	27,587,164	-10.587%
2025-10-29	19.6200	21.1400	19.1510	20.4000	+1.847%	20,299,519	-4.363%
2025-10-28	19.7100	20.9500	19.2100	20.0300	+4.869%	23,179,958	-2.596%
2025-10-27	20.1000	20.2600	17.7800	19.1000	-10.622%	40,667,760	+2.147%
2025-10-24	21.7600	22.8500	20.2900	21.3700	+0.517%	34,005,827	-8.704%
2025-10-23	23.1800	23.4100	20.7400	21.2600	-6.508%	33,461,614	-8.231%
2025-10-22	18.8900	22.9500	18.7600	22.7400	+10.228%	40,408,475	-14.204%
2025-10-21	22.4900	22.4900	20.3701	20.6300	-8.636%	20,916,149	-5.429%
2025-10-20	22.3300	23.1400	20.7815	22.5800	+7.217%	27,531,433	-13.596%
2025-10-17	19.5050	21.6700	19.2100	21.0600	-2.905%	29,809,238	-7.360%
2025-10-16	24.9200	26.0250	21.4400	21.6900	-13.205%	47,665,604	-10.051%
2025-10-15	26.6550	27.3300	23.0000	24.9900	-4.727%	58,895,145	-21.929%
2025-10-14	26.0800	26.8800	21.9000	26.2300	+10.349%	60,650,540	-25.620%
2025-10-13	24.3400	25.6900	22.7100	23.7700	+16.863%	43,240,461	-17.922%
2025-10-10	21.2400	22.3700	20.2000	20.3400	+3.249%	46,707,872	-4.081%
2025-10-09	19.0000	20.5100	18.5100	19.7000	+9.444%	36,664,951	-0.964%
2025-10-08	18.0000	19.2600	17.4100	18.0000	+2.331%	26,409,033	+8.389%
2025-10-07	17.4900	19.0090	16.8900	17.5900	+4.021%	26,358,117	+10.915%
2025-10-06	17.3500	18.0500	16.8500	16.9100	+2.361%	22,608,968	+15.376%
2025-10-03	17.0600	17.8500	16.0300	16.5200	-1.784%	24,417,170	+18.099%
2025-10-02	16.0000	17.0000	15.5400	16.8200	+7.066%	22,460,555	+15.993%
2025-10-01	15.0000	15.8000	14.9400	15.7100	+2.345%	33,608,419	+24.188%
2025-09-30	15.1300	16.3850	14.8400	15.3500	-7.082%	40,546,190	+27.101%
2025-09-29	17.2700	17.5000	16.0800	16.5200	-1.137%	12,066,461	+18.099%
2025-09-26	17.5100	18.7800	16.4500	16.7100	-3.187%	18,859,072	+16.756%
2025-09-25	15.1200	17.6700	15.1100	17.2600	+2.312%	28,144,021	+13.036%
2025-09-24	17.3300	18.5951	16.7700	16.8700	+1.200%	32,472,486	+15.649%
2025-09-23	15.8000	16.7700	15.3500	16.6700	+7.065%	17,562,858	+17.037%
2025-09-22	15.0000	15.7050	14.2600	15.5700	+4.778%	14,015,937	+25.305%
2025-09-19	14.1000	15.2850	14.0100	14.8600	+5.390%	20,708,607	+31.292%
2025-09-18	14.3500	14.3787	13.6300	14.1000	+0.142%	13,275,730	+38.369%
2025-09-17	13.7500	14.1500	13.4750	14.0800	+4.996%	12,394,143	+38.565%
2025-09-16	14.2300	14.4092	13.1900	13.4100	-2.967%	13,494,297	+45.488%
2025-09-15	11.9400	14.1200	11.8624	13.8200	+15.842%	19,534,738	+41.172%
2025-09-12	12.5000	12.5182	11.8200	11.9300	-4.789%	8,385,528	+63.537%
2025-09-11	12.5100	12.8700	12.3200	12.5300	-0.792%	7,367,159	+55.706%
2025-09-10	13.0800	13.2500	12.5200	12.6300	-3.440%	13,070,357	+54.473%
2025-09-09	12.4000	13.4600	11.9700	13.0800	+9.916%	24,499,249	+49.159%
2025-09-08	11.6200	11.9580	11.2500	11.9000	+2.941%	10,099,132	+63.950%
2025-09-05	11.2300	11.5700	10.9400	11.5600	+2.939%	8,085,727	+68.772%
2025-09-04	11.3100	11.5799	10.9650	11.2300	-1.836%	6,637,411	+73.731%
2025-09-03	11.3300	11.6000	11.1200	11.4400	+0.704%	8,304,088	+70.542%
2025-09-02	11.0000	11.3700	10.6500	11.3600	-1.730%	9,573,506	+71.743%
2025-08-29	12.2400	12.5000	11.2900	11.5600	-1.027%	14,568,961	+68.772%
2025-08-28	11.6100	12.0900	11.2900	11.6800	+2.456%	11,837,834	+67.038%
2025-08-27	12.0800	12.2500	11.2600	11.4000	-7.392%	16,542,365	+71.140%
2025-08-26	11.5400	13.3400	11.4200	12.3100	+12.626%	37,077,815	+58.489%
2025-08-25	10.7500	11.1889	10.5300	10.9300	+3.308%	18,559,865	+78.500%
2025-08-22	9.6600	10.6500	9.4700	10.5800	+12.553%	22,548,577	+84.405%
2025-08-21	8.7200	9.4100	8.6500	9.4000	+10.199%	16,004,453	+107.553%
2025-08-20	8.4300	8.6200	8.2300	8.5300	+0.708%	9,675,135	+128.722%
2025-08-19	10.4500	10.4800	8.1600	8.4700	-17.926%	33,697,475	+130.342%
2025-08-18	9.8400	10.3300	9.4800	10.3200	+5.414%	11,837,296	+89.050%
2025-08-15	9.8000	9.9000	9.3300	9.7900	0.000%	7,938,840	+99.285%
2025-08-14	9.4200	10.0900	9.3800	9.7900	+2.944%	10,826,801	+99.285%
2025-08-13	9.7900	10.1500	9.1850	9.5100	-0.834%	11,304,233	+105.152%
2025-08-12	9.6000	9.8650	9.4900	9.5900	-0.208%	7,085,058	+103.441%
2025-08-11	9.5000	10.0500	9.1800	9.6100	+0.628%	8,844,472	+103.018%
2025-08-08	9.7500	10.7400	9.5400	9.5500	-0.521%	15,075,008	+104.293%
2025-08-07	9.3800	9.9600	9.0300	9.6000	-0.826%	11,193,412	+103.229%
2025-08-06	10.0400	10.1799	9.6100	9.6800	-2.419%	11,459,804	+101.550%
2025-08-05	9.8000	10.0153	9.5500	9.9200	+2.058%	10,609,015	+96.673%
2025-08-04	8.8900	9.7650	8.8000	9.7200	+9.831%	8,118,537	+100.720%
2025-08-01	8.6800	8.9100	8.2250	8.8500	-2.640%	14,065,804	+120.452%
2025-07-31	8.9000	9.3700	8.6700	9.0900	-0.220%	15,672,092	+114.631%
2025-07-30	9.2000	9.4900	8.9502	9.1100	-3.801%	10,450,016	+114.160%
2025-07-29	10.0400	10.0928	9.2800	9.4700	-5.677%	10,998,558	+106.019%
2025-07-28	10.3000	10.4100	9.8750	10.0400	+0.300%	13,228,346	+94.323%
2025-07-25	10.0000	10.0449	9.4600	10.0100	+0.502%	12,237,694	+94.905%
2025-07-24	9.4000	10.0250	9.3500	9.9600	+5.063%	12,629,077	+95.884%
2025-07-23	9.2500	9.6200	9.1350	9.4800	+3.043%	9,898,643	+105.802%
2025-07-22	8.7200	9.2800	8.6201	9.2000	-0.109%	11,889,995	+112.065%
2025-07-21	9.4500	9.4784	8.9300	9.2100	-1.603%	14,244,292	+111.835%
2025-07-18	9.0500	9.5200	8.8500	9.3600	+2.183%	19,718,233	+108.440%
2025-07-17	8.2000	9.3700	8.1400	9.1600	+11.165%	28,973,027	+112.991%
2025-07-16	7.8400	8.2850	7.5600	8.2400	+6.186%	22,986,833	+136.772%
2025-07-15	7.1000	7.8000	6.8700	7.7600	+10.699%	23,846,156	+151.418%
2025-07-14	6.6000	7.0200	6.4300	7.0100	+6.212%	15,514,360	+178.317%
2025-07-11	6.3400	6.6800	6.1300	6.6000	+1.382%	15,683,117	+195.606%
2025-07-10	6.0500	6.7000	6.0000	6.5100	+16.458%	31,998,638	+199.693%
2025-07-09	5.8500	5.8750	5.5700	5.5900	-4.117%	6,963,298	+249.016%
2025-07-08	6.1500	6.1700	5.7800	5.8300	-5.357%	7,519,104	+234.648%
2025-07-07	6.0100	6.1700	5.7900	6.1600	-0.162%	7,874,206	+216.721%
2025-07-03	6.2400	6.2500	6.0533	6.1700	-1.438%	5,652,497	+216.207%
2025-07-02	5.8500	6.3800	5.7600	6.2600	+8.870%	16,648,780	+211.661%
2025-07-01	5.8100	5.8200	5.5900	5.7500	0.000%	5,549,697	+239.304%
2025-06-30	5.5500	5.8000	5.4500	5.7500	+3.604%	9,009,885	+239.304%
2025-06-27	5.9000	5.9900	5.4500	5.5500	-5.932%	14,397,756	+251.532%
2025-06-26	5.6200	5.9800	5.6000	5.9000	+5.169%	12,029,750	+230.678%
2025-06-25	5.7000	5.8150	5.5300	5.6100	-0.708%	7,874,192	+247.772%
2025-06-24	5.4900	5.7400	5.4100	5.6500	+3.102%	8,859,032	+245.310%
2025-06-23	5.4000	5.6000	5.3300	5.4800	+1.294%	9,039,119	+256.022%
2025-06-20	5.7300	5.8199	5.3900	5.4100	-6.239%	12,796,456	+260.628%
2025-06-18	5.8400	6.0789	5.6600	5.7700	-1.871%	10,790,922	+238.128%
2025-06-17	5.8600	5.9100	5.6500	5.8800	+1.379%	9,868,458	+231.803%
2025-06-16	5.9000	6.2400	5.6900	5.8000	+3.203%	20,239,967	+236.379%
2025-06-13	5.5800	5.8900	5.2400	5.6200	+4.655%	16,678,251	+247.153%
2025-06-12	5.3700	5.4300	5.2900	5.3700	-0.739%	10,788,634	+263.315%
2025-06-11	5.4000	5.6700	5.3300	5.4100	+0.933%	13,301,115	+260.628%
2025-06-10	5.7000	5.7000	5.3000	5.3600	-5.133%	10,105,490	+263.993%
2025-06-09	5.5600	5.9000	5.5200	5.6500	+3.291%	14,323,599	+245.310%
2025-06-06	5.6700	5.6700	5.2800	5.4700	-1.971%	11,024,232	+256.673%
2025-06-05	5.7400	5.7596	5.3800	5.5800	-2.448%	10,432,830	+249.642%
2025-06-04	5.6100	5.8200	5.4300	5.7200	+2.509%	12,927,998	+241.084%
2025-06-03	5.2800	5.7400	5.1400	5.5800	+14.579%	20,613,956	+249.642%
2025-06-02	4.9500	4.9954	4.8200	4.8700	-0.409%	6,032,166	+300.616%
2025-05-30	4.9800	4.9800	4.8500	4.8900	-2.783%	8,620,908	+298.978%
2025-05-29	5.2700	5.3200	5.0000	5.0300	-5.451%	10,279,100	+287.873%
2025-05-28	5.4000	5.5482	5.2900	5.3200	-2.385%	10,053,185	+266.729%
2025-05-27	5.5900	5.6000	5.3500	5.4500	+0.926%	17,071,995	+257.982%
2025-05-23	5.0000	5.4400	4.7400	5.4000	+20.000%	33,177,758	+261.296%
2025-05-22	4.4800	4.5400	4.3600	4.5000	+0.446%	7,968,597	+333.556%
2025-05-21	4.4000	4.6282	4.3900	4.4800	+1.818%	6,978,419	+335.491%
2025-05-20	4.3300	4.4100	4.2400	4.4000	+1.149%	4,346,488	+343.409%
2025-05-19	4.3200	4.3600	4.2000	4.3500	-0.458%	3,861,166	+348.506%
2025-05-16	4.4200	4.4578	4.3100	4.3700	-2.018%	7,796,617	+346.453%
2025-05-15	4.4900	4.5300	4.4100	4.4600	-2.407%	5,566,904	+337.444%
2025-05-14	4.5200	4.6500	4.4601	4.5700	+1.106%	8,789,168	+326.915%
2025-05-13	4.7000	4.7000	4.5200	4.5200	-3.004%	6,277,186	+331.637%
2025-05-12	4.8000	4.9000	4.6434	4.6600	-2.101%	6,206,413	+318.670%
2025-05-09	4.8700	4.8700	4.6000	4.7600	0.000%	11,485,619	+309.874%
2025-05-08	4.8000	4.9000	4.6201	4.7600	+0.211%	9,232,744	+309.874%
2025-05-07	4.5800	4.8300	4.5300	4.7500	+3.037%	10,550,413	+310.737%
2025-05-06	4.4700	4.6500	4.3500	4.6100	+1.766%	10,530,642	+323.210%
2025-05-05	4.6500	4.6500	4.3700	4.5300	-2.160%	6,856,219	+330.684%
2025-05-02	4.6100	4.8500	4.5600	4.6300	+1.758%	10,642,940	+321.382%
2025-05-01	4.5800	4.7600	4.4300	4.5500	+0.664%	8,477,204	+328.791%
2025-04-30	4.3500	4.6200	4.2600	4.5200	+1.573%	6,702,146	+331.637%
2025-04-29	4.5900	4.6150	4.4400	4.4500	-3.471%	4,414,015	+338.427%
2025-04-28	4.5200	4.6300	4.4100	4.6100	+2.217%	6,228,391	+323.210%
2025-04-25	4.7500	4.7659	4.5000	4.5100	-6.237%	7,442,564	+332.594%
2025-04-24	4.5100	4.8300	4.5100	4.8100	+7.366%	8,927,360	+305.613%
2025-04-23	4.4500	4.5500	4.3900	4.4800	+2.989%	8,465,358	+335.491%
2025-04-22	4.5800	4.6500	4.3125	4.3500	-3.118%	8,045,175	+348.506%
2025-04-21	5.0800	5.0972	4.3600	4.4900	-9.293%	11,300,184	+334.521%
2025-04-17	4.9100	5.1200	4.6200	4.9500	+11.738%	21,033,119	+294.141%
2025-04-16	4.1400	4.6700	4.1400	4.4300	+7.264%	13,294,888	+340.406%
2025-04-15	4.3200	4.3900	4.0600	4.1300	-2.824%	5,507,602	+372.397%
2025-04-14	4.3000	4.3588	4.1350	4.2500	+3.406%	9,743,505	+359.059%
2025-04-11	3.7900	4.1700	3.7900	4.1100	+8.443%	8,112,820	+374.696%
2025-04-10	3.6400	3.8200	3.6400	3.7900	-0.525%	6,303,207	+414.776%
2025-04-09	3.4100	3.8700	3.3700	3.8100	+10.756%	10,685,840	+412.073%
2025-04-08	3.5900	3.6500	3.3600	3.4400	-0.290%	8,770,431	+467.151%
2025-04-07	3.2100	3.6250	3.2000	3.4500	0.000%	10,159,551	+465.507%
2025-04-04	3.5300	3.5500	3.2850	3.4500	-4.959%	8,793,204	+465.507%
2025-04-03	3.5600	3.7371	3.5000	3.6300	-3.714%	5,110,913	+437.466%
2025-04-02	3.6300	3.7900	3.5800	3.7700	+2.725%	3,852,159	+417.507%
2025-04-01	3.7300	3.7567	3.6000	3.6700	-1.609%	4,780,181	+431.608%
2025-03-31	3.7000	3.7800	3.5450	3.7300	-0.533%	11,389,234	+423.056%
2025-03-28	4.0000	4.0356	3.7500	3.7500	-6.716%	5,673,998	+420.267%
2025-03-27	4.2200	4.2200	4.0200	4.0200	-2.663%	5,552,800	+385.323%
2025-03-26	4.1900	4.2300	4.1101	4.1300	-1.196%	6,340,571	+372.397%
2025-03-25	4.2900	4.3200	4.1300	4.1800	-2.564%	5,715,766	+366.746%
2025-03-24	4.4400	4.4494	4.2700	4.2900	-1.606%	5,749,613	+354.779%
2025-03-21	4.3000	4.3836	4.2200	4.3600	+0.230%	8,761,633	+347.477%
2025-03-20	4.2200	4.4200	4.1900	4.3500	+1.636%	7,538,621	+348.506%
2025-03-19	4.2500	4.3250	4.2000	4.2800	+0.706%	5,208,014	+355.841%
2025-03-18	4.3000	4.3100	4.1301	4.2500	-2.299%	7,980,492	+359.059%
2025-03-17	4.2000	4.4000	4.1900	4.3500	+5.327%	5,737,338	+348.506%
2025-03-14	4.2400	4.2700	4.1100	4.1300	-1.196%	3,951,648	+372.397%
2025-03-13	4.1300	4.2200	4.0800	4.1800	+0.481%	5,206,744	+366.746%
2025-03-12	4.2400	4.3400	4.1300	4.1600	0.000%	6,320,162	+368.990%
2025-03-11	3.9800	4.2256	3.9500	4.1600	+5.051%	6,801,981	+368.990%
2025-03-10	4.0000	4.1000	3.8800	3.9600	-2.703%	6,381,000	+392.677%
2025-03-07	4.1100	4.1600	4.0100	4.0700	-2.864%	5,595,866	+379.361%
2025-03-06	4.0500	4.2800	4.0500	4.1900	+0.721%	7,746,389	+365.632%
2025-03-05	4.0800	4.2000	4.0100	4.1600	+2.970%	12,206,650	+368.990%
2025-03-04	3.8000	4.1950	3.7400	4.0400	+6.316%	17,505,156	+382.921%
2025-03-03	4.1500	4.1900	3.7801	3.8000	-7.767%	14,443,251	+413.421%
2025-02-28	4.1100	4.4750	3.9700	4.1200	+2.488%	15,366,630	+373.544%
2025-02-27	4.4500	4.5400	3.9900	4.0200	-9.459%	20,117,222	+385.323%
2025-02-26	4.4500	4.6100	4.4100	4.4400	+1.835%	15,817,235	+339.414%
2025-02-25	4.5300	4.5500	4.2900	4.3600	-4.386%	16,764,547	+347.477%
2025-02-24	4.6800	4.6894	4.5200	4.5600	-1.724%	12,543,147	+327.851%
2025-02-21	4.9100	4.9100	4.5700	4.6400	-4.723%	9,800,043	+320.474%
2025-02-20	4.8700	5.0700	4.8550	4.8700	0.000%	7,926,303	+300.616%
2025-02-19	4.9000	4.9000	4.7800	4.8700	-1.417%	6,491,597	+300.616%
2025-02-18	4.7800	4.9800	4.7200	4.9400	+2.917%	8,788,367	+294.939%
2025-02-14	4.9700	5.0000	4.7400	4.8000	-4.573%	10,553,958	+306.458%
2025-02-13	5.0400	5.0500	4.8850	5.0300	0.000%	8,469,098	+287.873%
2025-02-12	4.9400	5.1100	4.8700	5.0300	+1.004%	7,936,010	+287.873%
2025-02-11	5.2000	5.2100	4.9600	4.9800	-1.775%	6,562,658	+291.767%
2025-02-10	5.2600	5.3688	5.0500	5.0700	-2.312%	6,699,573	+284.813%
2025-02-07	5.1200	5.2800	5.0800	5.1900	+2.367%	7,531,765	+275.915%
2025-02-06	5.3000	5.3700	5.0200	5.0700	-4.878%	10,081,030	+284.813%
2025-02-05	5.3900	5.4532	5.2600	5.3300	-1.479%	7,016,901	+266.041%
2025-02-04	5.4500	5.5028	5.2700	5.4100	+3.048%	7,433,248	+260.628%
2025-02-03	5.2000	5.5500	5.1600	5.2500	-1.130%	8,595,836	+271.619%
2025-01-31	5.5400	5.5900	5.2900	5.3100	-4.152%	7,188,031	+267.420%
2025-01-30	5.5900	5.7700	5.4900	5.5400	-0.360%	7,290,204	+252.166%
2025-01-29	5.2700	5.6600	5.2550	5.5600	+5.503%	7,064,137	+250.899%
2025-01-28	5.2700	5.3200	5.1005	5.2700	+1.934%	3,839,377	+270.209%
2025-01-27	5.4400	5.4400	5.0650	5.1700	-9.457%	7,094,916	+277.369%
2025-01-24	5.9000	5.9500	5.6500	5.7100	-2.891%	5,855,085	+241.681%
2025-01-23	5.7400	5.9250	5.6100	5.8800	+0.858%	6,278,085	+231.803%
2025-01-22	5.6800	5.9191	5.5000	5.8300	+4.480%	7,495,786	+234.648%
2025-01-21	5.2900	5.6000	5.2800	5.5800	+7.102%	6,568,715	+249.642%
2025-01-17	5.0800	5.2700	4.9900	5.2100	+2.761%	5,159,100	+274.472%
2025-01-16	5.1400	5.1900	4.9701	5.0700	-1.934%	5,363,092	+284.813%
2025-01-15	5.2400	5.3159	5.1500	5.1700	+0.388%	4,547,989	+277.369%
2025-01-14	5.3100	5.3294	5.1150	5.1500	-1.718%	4,755,469	+278.835%
2025-01-13	5.2100	5.3950	5.1200	5.2400	-0.758%	4,684,194	+272.328%
2025-01-10	5.4000	5.4500	5.2550	5.2800	-2.222%	4,355,254	+269.508%
2025-01-08	5.4200	5.4400	5.2100	5.4000	-0.917%	4,499,644	+261.296%
2025-01-07	5.8600	5.9349	5.4400	5.4500	-6.518%	4,775,152	+257.982%
2025-01-06	5.9500	6.0500	5.8000	5.8300	+1.568%	5,116,625	+234.648%
2025-01-03	5.7000	5.7700	5.4600	5.7400	+1.056%	4,945,623	+239.895%
2025-01-02	5.2500	5.7000	5.2300	5.6800	+10.721%	7,291,513	+243.486%
2024-12-31	5.1200	5.1681	5.0500	5.1300	+0.391%	3,390,934	+280.312%
2024-12-30	5.1200	5.2350	5.1000	5.1100	-1.731%	3,744,908	+281.800%
2024-12-27	5.3000	5.3548	5.0700	5.2000	-2.439%	5,554,794	+275.192%
2024-12-26	5.3000	5.3700	5.2550	5.3300	-0.374%	2,677,552	+266.041%
2024-12-24	5.5200	5.5500	5.2300	5.3500	-0.926%	2,126,270	+264.673%
2024-12-23	5.3500	5.4500	5.2975	5.4000	+1.887%	4,327,344	+261.296%
2024-12-20	5.3300	5.4489	5.2801	5.3000	-2.033%	5,585,399	+268.113%
2024-12-19	5.4100	5.5200	5.3800	5.4100	+1.121%	3,357,117	+260.628%
2024-12-18	5.5800	5.7785	5.3300	5.3500	-3.604%	5,716,194	+264.673%
2024-12-17	5.7400	5.8000	5.5300	5.5500	-4.803%	4,896,175	+251.532%
2024-12-16	5.9700	5.9900	5.8000	5.8300	-2.345%	4,950,293	+234.648%
2024-12-13	6.1500	6.2200	5.9500	5.9700	-3.084%	3,461,203	+226.801%
2024-12-12	6.3500	6.4300	6.1400	6.1600	-3.750%	4,957,905	+216.721%
2024-12-11	6.4500	6.4800	6.2600	6.4000	-0.156%	3,969,321	+204.844%
2024-12-10	6.4100	6.4900	6.3000	6.4100	+0.628%	3,247,966	+204.368%
2024-12-09	6.8300	6.8400	6.3700	6.3700	-4.783%	4,125,698	+206.279%
2024-12-06	6.7300	6.8500	6.6300	6.6900	-0.889%	3,489,332	+191.629%
2024-12-05	6.8000	6.8900	6.5800	6.7500	-1.890%	6,163,026	+189.037%
2024-12-04	7.0600	7.1999	6.8400	6.8800	-1.433%	3,407,883	+183.576%
2024-12-03	7.1000	7.1200	6.7700	6.9800	-0.711%	3,881,666	+179.513%
2024-12-02	7.3600	7.3800	6.9700	7.0300	-3.168%	7,343,328	+177.525%
2024-11-29	7.0900	7.4700	7.0300	7.2600	+6.765%	4,287,180	+168.733%
2024-11-27	6.9800	7.1000	6.8000	6.8000	-2.017%	4,599,907	+186.912%
2024-11-26	6.9900	7.2499	6.8650	6.9400	-0.287%	3,987,820	+181.124%
2024-11-25	7.0600	7.1000	6.7600	6.9600	-0.287%	4,851,003	+180.316%
2024-11-22	7.0600	7.1300	6.8200	6.9800	-1.133%	4,553,747	+179.513%
2024-11-21	7.0200	7.1300	6.8750	7.0600	+1.729%	4,039,590	+176.346%
2024-11-20	7.1700	7.1900	6.7800	6.9400	-4.011%	4,624,037	+181.124%