Dark

UUUU
Energy Fuels Inc.
stock NYSEAMERICAN

At Close

Aug 14, 2026 3:59:58 PM EDT

15.09USD+3.498%(+0.51)7,996,627

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

14.81USD+1.575%(+0.23)51,756

After-hours

Aug 14, 2026 4:56:30 PM EDT

15.08USD-0.066%(-0.01)20,456

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	14.7000	15.3670	14.700000	15.1000	+3.567%	7,996,627	0.000%
2026-08-13	14.5500	14.9000	14.310000	14.5800	+0.760%	5,833,053	+3.567%
2026-08-12	15.1000	15.2000	14.425000	14.4700	-2.097%	5,137,521	+4.354%
2026-08-11	14.2350	14.8300	14.080900	14.7800	+3.429%	5,779,642	+2.165%
2026-08-10	14.1400	14.5100	14.025000	14.2900	+1.061%	6,901,956	+5.668%
2026-08-07	13.8700	14.5500	13.655000	14.1400	+9.612%	12,357,478	+6.789%
2026-08-06	12.0000	12.9800	11.800000	12.9000	+3.698%	8,279,331	+17.054%
2026-08-05	13.2000	13.2900	12.375000	12.4400	-3.266%	10,136,987	+21.383%
2026-08-04	12.6000	13.0600	12.450000	12.8600	+5.844%	8,929,078	+17.418%
2026-08-03	11.4500	12.2300	11.290000	12.1500	+6.206%	5,731,958	+24.280%
2026-07-31	12.1900	12.3200	11.230000	11.4400	-2.306%	7,567,370	+31.993%
2026-07-30	11.0600	11.7750	10.970000	11.7100	+9.032%	5,555,477	+28.950%
2026-07-29	11.4100	11.4450	10.690000	10.7400	-5.207%	7,742,024	+40.596%
2026-07-28	11.6000	11.7000	10.800000	11.3300	-3.245%	6,830,519	+33.274%
2026-07-27	11.5600	11.8899	11.355000	11.7100	+3.628%	4,410,964	+28.950%
2026-07-24	12.1000	12.1400	11.270000	11.3000	-5.912%	6,339,417	+33.628%
2026-07-23	12.0000	12.3500	11.865000	12.0100	-2.437%	5,392,824	+25.729%
2026-07-22	12.3400	12.7200	12.270000	12.3100	-0.324%	5,962,130	+22.665%
2026-07-21	11.9500	12.4100	11.905000	12.3500	+5.196%	6,300,190	+22.267%
2026-07-20	11.4700	11.8500	11.345000	11.7400	+2.176%	6,299,299	+28.620%
2026-07-17	11.4800	11.8400	11.200000	11.4900	-1.542%	8,632,244	+31.419%
2026-07-16	12.3000	12.5000	11.510100	11.6700	-7.893%	12,372,178	+29.392%
2026-07-15	13.1500	13.3400	12.365000	12.6700	-4.233%	6,853,127	+19.179%
2026-07-14	13.4900	13.6050	13.140000	13.2300	+1.379%	5,051,869	+14.135%
2026-07-13	13.5000	13.5000	12.900000	13.0500	-3.903%	7,524,794	+15.709%
2026-07-10	14.1000	14.2300	13.465000	13.5800	+0.667%	7,072,896	+11.193%
2026-07-09	13.2000	13.6250	13.120000	13.4900	+2.664%	6,312,062	+11.935%
2026-07-08	12.6900	13.1500	12.590000	13.1400	+2.177%	6,299,865	+14.916%
2026-07-07	13.6500	13.7000	12.580000	12.8600	-6.609%	8,475,686	+17.418%
2026-07-06	13.8200	14.3000	13.705000	13.7700	-0.290%	4,741,350	+9.659%
2026-07-02	14.3400	14.9950	13.580000	13.8100	-2.883%	8,086,998	+9.341%
2026-07-01	14.5400	14.9600	14.160000	14.2200	-1.931%	5,717,841	+6.188%
2026-06-30	14.3700	14.5550	14.090000	14.5000	-0.617%	4,874,624	+4.138%
2026-06-29	14.3500	14.7000	13.840000	14.5900	-0.205%	7,915,973	+3.496%
2026-06-26	14.1800	14.6200	13.900000	14.6200	+1.387%	17,899,836	+3.283%
2026-06-25	15.2700	15.4200	14.410000	14.4200	-4.059%	7,286,584	+4.716%
2026-06-24	15.0500	15.3480	14.530000	15.0300	-2.844%	11,988,716	+0.466%
2026-06-23	15.5600	16.4900	15.310000	15.4700	-4.032%	16,662,164	-2.392%
2026-06-22	16.8500	16.9300	15.777000	16.1200	-2.657%	9,143,920	-6.328%
2026-06-18	17.9200	18.0600	16.165000	16.5600	+8.235%	28,608,976	-8.816%
2026-06-17	15.6000	16.0500	15.265000	15.3000	-0.261%	6,947,236	-1.307%
2026-06-16	15.8300	16.4200	15.340000	15.3400	-1.918%	6,482,541	-1.565%
2026-06-15	16.0100	16.5100	15.585000	15.6400	+3.989%	6,636,094	-3.453%
2026-06-12	14.9800	15.3700	14.821200	15.0400	-0.265%	6,725,281	+0.399%
2026-06-11	14.1200	15.1700	13.850000	15.0800	+10.153%	11,365,810	+0.133%
2026-06-10	14.1500	14.4300	13.570000	13.6900	-4.732%	7,570,419	+10.299%
2026-06-09	15.4400	15.5933	13.630000	14.3700	-5.523%	11,004,854	+5.080%
2026-06-08	15.6900	15.7351	15.000000	15.2100	+1.198%	9,103,421	-0.723%
2026-06-05	17.0900	17.2500	14.786678	15.0300	-13.472%	22,501,740	+0.466%
2026-06-04	17.8200	18.0000	17.250000	17.3700	-3.500%	7,696,286	-13.069%
2026-06-03	19.2000	19.2000	17.790000	18.0000	-7.881%	9,749,409	-16.111%
2026-06-02	17.8300	19.7500	17.520000	19.5400	+10.897%	14,978,218	-22.723%
2026-06-01	17.7700	18.7500	17.260000	17.6200	-3.293%	22,522,477	-14.302%
2026-05-29	18.2300	18.3300	17.540000	18.2200	-1.193%	6,613,025	-17.124%
2026-05-28	18.0000	18.8450	17.520000	18.4400	+0.490%	8,505,996	-18.113%
2026-05-27	18.3600	18.6150	17.820000	18.3500	-0.272%	7,000,931	-17.711%
2026-05-26	18.5900	19.1400	18.385000	18.4000	+1.996%	9,408,469	-17.935%
2026-05-22	18.1500	18.9300	17.990000	18.0400	+1.008%	8,920,709	-16.297%
2026-05-21	16.8900	18.2300	16.810000	17.8600	+6.436%	9,327,883	-15.454%
2026-05-20	16.8400	17.2300	16.180000	16.7800	+3.708%	11,102,746	-10.012%
2026-05-19	17.3000	17.3900	16.030000	16.1800	-7.011%	10,365,237	-6.675%
2026-05-18	18.3000	18.6391	17.220000	17.4000	-5.486%	8,769,274	-13.218%
2026-05-15	18.6900	18.9300	18.270100	18.4100	-5.590%	8,191,663	-17.979%
2026-05-14	20.1500	20.2200	18.920000	19.5000	-3.370%	7,916,936	-22.564%
2026-05-13	20.8500	20.8600	19.820000	20.1800	-3.675%	6,965,527	-25.173%
2026-05-12	21.5000	21.5200	19.990000	20.9500	-4.946%	10,250,586	-27.924%
2026-05-11	21.6200	23.0198	20.930000	22.0400	+3.087%	14,553,890	-31.488%
2026-05-08	23.3900	23.6846	21.220000	21.3800	-8.437%	12,598,440	-29.373%
2026-05-07	23.6600	25.7900	23.120000	23.3500	-0.723%	22,692,437	-35.332%
2026-05-06	21.4700	23.6950	21.090000	23.5200	+11.787%	13,878,317	-35.799%
2026-05-05	22.0000	22.5800	20.650000	21.0400	-2.683%	8,388,929	-28.232%
2026-05-04	21.6300	22.7600	21.285000	21.6200	-0.185%	10,186,379	-30.157%
2026-05-01	21.6200	21.7800	20.760000	21.6600	+0.092%	7,386,742	-30.286%
2026-04-30	19.9800	21.7200	19.960000	21.6400	+10.521%	8,617,659	-30.222%
2026-04-29	20.9700	20.9900	19.460000	19.5800	-4.905%	8,666,014	-22.880%
2026-04-28	20.7800	21.3000	20.050000	20.5900	-3.424%	8,136,256	-26.663%
2026-04-27	20.3100	21.4450	20.265000	21.3200	+4.921%	9,169,498	-29.174%
2026-04-24	22.3200	22.4585	20.198600	20.3200	-7.257%	11,006,476	-25.689%
2026-04-23	22.2700	23.1300	20.840000	21.9100	-3.182%	11,332,738	-31.082%
2026-04-22	21.0900	22.6300	20.910000	22.6300	+10.283%	12,368,838	-33.274%
2026-04-21	21.5000	21.5762	20.342000	20.5200	-4.603%	9,905,825	-26.413%
2026-04-20	20.4700	21.5500	19.930000	21.5100	+4.978%	9,770,309	-29.800%
2026-04-17	21.7500	21.9400	20.310000	20.4900	-2.102%	12,721,852	-26.306%
2026-04-16	21.5000	21.5800	20.620000	20.9300	-0.333%	11,351,621	-27.855%
2026-04-15	19.9000	21.4250	19.780000	21.0000	+7.472%	13,157,925	-28.095%
2026-04-14	20.0000	20.6500	19.195000	19.5400	+0.930%	12,081,007	-22.723%
2026-04-13	18.1900	19.4150	17.561200	19.3600	+5.217%	10,148,671	-22.004%
2026-04-10	18.5000	19.2800	18.300000	18.4000	+0.437%	7,586,972	-17.935%
2026-04-09	18.2000	18.7850	17.925000	18.3200	-0.326%	6,243,587	-17.576%
2026-04-08	18.9000	19.4800	17.855500	18.3800	+5.390%	10,076,899	-17.845%
2026-04-07	17.6800	17.8400	16.970000	17.4400	-2.187%	6,306,007	-13.417%
2026-04-06	17.7300	17.9700	17.170000	17.8300	+0.451%	8,006,115	-15.311%
2026-04-02	17.0000	18.2800	16.930000	17.7500	-1.114%	7,761,244	-14.930%
2026-04-01	18.7500	19.7250	17.850000	17.9500	-1.644%	12,202,821	-15.877%
2026-03-31	16.9000	18.5250	16.875000	18.2500	+10.875%	12,313,197	-17.260%
2026-03-30	17.6100	17.7900	16.220000	16.4600	-6.530%	8,345,362	-8.262%
2026-03-27	17.3900	18.3000	17.250000	17.6100	-0.283%	8,458,383	-14.253%
2026-03-26	18.1900	18.3800	17.316000	17.6600	-5.813%	9,094,093	-14.496%
2026-03-25	18.7500	19.7400	18.311000	18.7500	+3.821%	11,381,568	-19.467%
2026-03-24	17.5600	18.2600	17.140000	18.0600	+1.518%	10,396,489	-16.390%
2026-03-23	17.1100	17.9650	16.741600	17.7900	+6.209%	11,343,531	-15.121%
2026-03-20	17.9200	17.9900	16.430000	16.7500	-6.529%	13,072,701	-9.851%
2026-03-19	17.8300	18.1800	17.070000	17.9200	-4.222%	12,866,142	-15.737%
2026-03-18	18.8400	19.1850	18.270000	18.7100	-3.157%	11,159,633	-19.294%
2026-03-17	19.1100	19.8950	18.790000	19.3200	+0.416%	6,508,901	-21.843%
2026-03-16	19.0000	19.6500	18.610000	19.2400	+3.053%	7,860,728	-21.518%
2026-03-13	20.1400	20.5400	18.630000	18.6700	-5.802%	9,634,005	-19.122%
2026-03-12	19.9000	20.4000	19.070000	19.8200	-1.246%	8,897,064	-23.814%
2026-03-11	20.1550	21.0800	19.850000	20.0700	-1.182%	7,375,275	-24.763%
2026-03-10	20.2500	21.3300	20.100000	20.3100	+2.214%	9,980,108	-25.652%
2026-03-09	18.6400	20.0900	18.360000	19.8700	+4.414%	9,356,013	-24.006%
2026-03-06	19.7100	20.6300	18.770000	19.0300	-6.348%	10,373,426	-20.652%
2026-03-05	21.5500	21.6100	19.625000	20.3200	-6.832%	14,668,147	-25.689%
2026-03-04	21.4900	22.5400	20.510000	21.8100	+4.404%	12,408,538	-30.766%
2026-03-03	22.0000	22.2000	19.980000	20.8900	-10.612%	13,911,641	-27.717%
2026-03-02	20.9000	23.5500	20.700000	23.3700	+9.615%	15,139,678	-35.387%
2026-02-27	21.5000	22.8800	21.180000	21.3200	-6.655%	10,409,394	-29.174%
2026-02-26	22.4500	22.9000	21.440000	22.8400	+1.062%	8,535,358	-33.888%
2026-02-25	23.0700	23.6100	22.500000	22.6000	-0.747%	9,745,851	-33.186%
2026-02-24	20.9800	22.8600	20.290000	22.7700	+8.325%	10,960,128	-33.685%
2026-02-23	21.0400	21.2900	19.990000	21.0200	-1.546%	8,063,073	-28.164%
2026-02-20	21.9750	22.5400	20.610000	21.3500	-2.822%	9,471,939	-29.274%
2026-02-19	20.9400	22.2900	20.420000	21.9700	+2.952%	9,982,721	-31.270%
2026-02-18	21.0500	21.6572	20.780000	21.3400	+3.743%	8,693,476	-29.241%
2026-02-17	20.5400	20.7100	19.232800	20.5700	-0.724%	9,174,110	-26.592%
2026-02-13	21.2500	21.8800	20.200000	20.7200	-2.723%	8,931,044	-27.124%
2026-02-12	23.0000	23.2500	20.910000	21.3000	-5.165%	12,846,399	-29.108%
2026-02-11	23.0950	23.9196	21.080000	22.4600	+3.217%	16,637,901	-32.769%
2026-02-10	23.0000	23.0400	21.420000	21.7600	-5.801%	11,318,566	-30.607%
2026-02-09	21.1900	23.2700	20.810000	23.1000	+8.860%	11,144,301	-34.632%
2026-02-06	20.5400	21.2700	19.700000	21.2200	+8.321%	12,418,849	-28.841%
2026-02-05	20.4500	21.3500	19.450000	19.5900	-8.543%	13,828,112	-22.920%
2026-02-04	24.5300	24.7800	20.280000	21.4200	-12.678%	17,948,288	-29.505%
2026-02-03	22.6500	24.7200	22.110000	24.5300	+16.754%	21,050,241	-38.443%
2026-02-02	23.2100	23.7399	20.730000	21.0100	-6.373%	16,975,844	-28.129%
2026-01-30	24.0900	25.2000	21.540000	22.4400	-9.807%	21,898,365	-32.709%
2026-01-29	26.2000	26.6300	23.020000	24.8800	-10.245%	25,759,396	-39.309%
2026-01-28	25.0000	27.9000	24.520000	27.7200	+14.735%	31,329,000	-45.527%
2026-01-27	22.9700	24.4300	22.450000	24.1600	+3.558%	15,405,662	-37.500%
2026-01-26	26.7600	26.9600	22.510000	23.3300	-8.510%	25,561,344	-35.276%
2026-01-23	24.5600	26.0650	23.930000	25.5000	+4.423%	17,069,246	-40.784%
2026-01-22	22.3550	25.0909	22.220000	24.4200	+8.437%	19,849,937	-38.165%
2026-01-21	22.6600	23.2416	20.880000	22.5200	-4.252%	24,458,799	-32.948%
2026-01-20	21.4300	24.3500	21.290000	23.5200	+7.201%	26,544,468	-35.799%
2026-01-16	21.2100	22.3474	20.900000	21.9400	+4.876%	15,904,576	-31.176%
2026-01-15	20.9300	22.4800	20.530100	20.9200	+0.048%	19,796,560	-27.820%
2026-01-14	19.5600	21.3700	18.910000	20.9100	+7.673%	16,017,202	-27.786%
2026-01-13	19.5300	20.1000	19.050000	19.4200	+0.831%	10,180,820	-22.245%
2026-01-12	18.3200	19.8000	17.750000	19.2600	+6.057%	11,704,095	-21.599%
2026-01-09	19.1000	19.9600	17.960000	18.1600	-2.313%	14,766,458	-16.850%
2026-01-08	19.5300	19.5700	18.350000	18.5900	-1.900%	14,164,498	-18.774%
2026-01-07	18.2400	19.0300	17.814200	18.9500	+3.326%	12,976,267	-20.317%
2026-01-06	18.8300	19.0200	17.680000	18.3400	-0.704%	13,873,420	-17.666%
2026-01-05	17.2700	18.5350	16.830000	18.4700	+10.731%	18,251,600	-18.246%
2026-01-02	14.6600	17.0700	14.660000	16.6800	+14.718%	14,921,499	-9.472%
2025-12-31	14.1000	14.7800	14.060000	14.5400	+2.322%	6,469,512	+3.851%
2025-12-30	15.1500	15.2200	14.140000	14.2100	-5.707%	9,183,548	+6.263%
2025-12-29	14.7000	16.0000	14.650000	15.0700	+2.937%	11,573,217	+0.199%
2025-12-26	15.0800	15.1200	14.560100	14.6400	-3.046%	4,162,424	+3.142%
2025-12-24	15.2000	15.3000	14.690000	15.1000	-0.527%	3,462,734	0.000%
2025-12-23	15.0400	15.9700	15.010000	15.1800	+0.596%	8,048,103	-0.527%
2025-12-22	15.4000	15.5300	14.880000	15.0900	+0.133%	8,389,640	+0.066%
2025-12-19	14.4400	15.6200	14.300000	15.0700	+7.797%	15,276,495	+0.199%
2025-12-18	13.6000	14.1600	13.540000	13.9800	+3.786%	5,884,561	+8.011%
2025-12-17	14.1200	14.4204	13.400000	13.4700	-4.332%	6,202,335	+12.101%
2025-12-16	13.3600	14.3250	13.360000	14.0800	+0.428%	6,089,548	+7.244%
2025-12-15	14.7600	15.2900	13.980000	14.0200	-3.775%	7,129,382	+7.703%
2025-12-12	16.0000	16.0200	14.200000	14.5700	-7.901%	9,988,419	+3.638%
2025-12-11	14.6300	16.0400	14.530000	15.8200	+6.460%	9,540,414	-4.551%
2025-12-10	15.2500	15.2550	14.150000	14.8600	-3.506%	9,529,372	+1.615%
2025-12-09	15.2900	15.6565	14.980000	15.4000	-0.581%	6,046,906	-1.948%
2025-12-08	15.6800	15.9173	15.260000	15.4900	-0.769%	5,975,492	-2.518%
2025-12-05	16.6000	16.6300	15.130000	15.6100	-4.350%	11,582,660	-3.267%
2025-12-04	15.0800	16.5200	14.740000	16.3200	+8.079%	15,469,900	-7.475%
2025-12-03	15.3500	15.4850	14.700000	15.1000	+0.332%	8,354,352	0.000%
2025-12-02	14.2000	15.0800	14.140000	15.0500	+6.965%	7,855,979	+0.332%
2025-12-01	14.2000	14.6000	13.920000	14.0700	-2.292%	7,778,139	+7.321%
2025-11-28	14.5700	14.8299	14.200000	14.4000	+0.279%	5,180,043	+4.861%
2025-11-26	14.7500	14.8000	14.320000	14.3600	-0.966%	7,535,587	+5.153%
2025-11-25	13.9000	14.5900	13.440000	14.5000	+3.794%	9,783,219	+4.138%
2025-11-24	13.0000	14.0800	12.800000	13.9700	+9.311%	11,874,228	+8.089%
2025-11-21	12.8250	12.9500	12.080500	12.7800	-3.255%	16,878,947	+18.153%
2025-11-20	15.9900	16.0600	13.165000	13.2100	-14.719%	20,999,523	+14.307%
2025-11-19	15.3600	16.2050	15.110000	15.4900	+2.924%	14,616,792	-2.518%
2025-11-18	14.5650	15.5700	14.530000	15.0500	+0.602%	10,726,591	+0.332%
2025-11-17	15.1400	15.7800	14.770000	14.9600	-3.794%	8,466,058	+0.936%
2025-11-14	14.5000	16.4300	14.270000	15.5500	+0.452%	13,514,008	-2.894%
2025-11-13	15.7800	16.5200	15.255000	15.4800	-2.149%	12,733,224	-2.455%
2025-11-12	15.9000	16.3055	15.584200	15.8200	+0.893%	9,381,917	-4.551%
2025-11-11	16.0600	16.1500	15.320000	15.6800	-4.912%	8,667,686	-3.699%
2025-11-10	16.3800	16.9169	16.090000	16.4900	+5.367%	14,615,481	-8.429%
2025-11-07	14.1600	15.7200	14.080000	15.6500	+3.505%	18,487,994	-3.514%
2025-11-06	15.7500	15.9600	14.600000	15.1200	-6.724%	24,677,218	-0.132%
2025-11-05	16.9400	17.0000	15.645000	16.2100	-4.703%	20,486,233	-6.848%
2025-11-04	16.0000	18.2000	15.760000	17.0100	-4.438%	29,016,479	-11.229%
2025-11-03	19.6900	19.8900	17.400000	17.8000	-13.213%	37,273,115	-15.169%
2025-10-31	22.3000	22.4459	20.010000	20.5100	-6.004%	25,939,807	-26.377%
2025-10-30	21.0000	22.2500	19.560100	21.8200	+6.961%	27,587,164	-30.797%
2025-10-29	19.6200	21.1400	19.151000	20.4000	+1.847%	20,299,519	-25.980%
2025-10-28	19.7100	20.9500	19.210000	20.0300	+4.869%	23,179,958	-24.613%
2025-10-27	20.1000	20.2600	17.780000	19.1000	-10.622%	40,667,760	-20.942%
2025-10-24	21.7600	22.8500	20.290000	21.3700	+0.517%	34,005,827	-29.340%
2025-10-23	23.1800	23.4100	20.740000	21.2600	-6.508%	33,461,614	-28.975%
2025-10-22	18.8900	22.9500	18.760000	22.7400	+10.228%	40,408,475	-33.597%
2025-10-21	22.4900	22.4900	20.370100	20.6300	-8.636%	20,916,149	-26.806%
2025-10-20	22.3300	23.1400	20.781500	22.5800	+7.217%	27,531,433	-33.127%
2025-10-17	19.5050	21.6700	19.210000	21.0600	-2.905%	29,809,238	-28.300%
2025-10-16	24.9200	26.0250	21.440000	21.6900	-13.205%	47,665,604	-30.383%
2025-10-15	26.6550	27.3300	23.000000	24.9900	-4.727%	58,895,145	-39.576%
2025-10-14	26.0800	26.8800	21.900000	26.2300	+10.349%	60,650,540	-42.432%
2025-10-13	24.3400	25.6900	22.710000	23.7700	+16.863%	43,240,461	-36.475%
2025-10-10	21.2400	22.3700	20.200000	20.3400	+3.249%	46,707,872	-25.762%
2025-10-09	19.0000	20.5100	18.510000	19.7000	+9.444%	36,664,951	-23.350%
2025-10-08	18.0000	19.2600	17.410000	18.0000	+2.331%	26,409,033	-16.111%
2025-10-07	17.4900	19.0090	16.890000	17.5900	+4.021%	26,358,117	-14.156%
2025-10-06	17.3500	18.0500	16.850000	16.9100	+2.361%	22,608,968	-10.704%
2025-10-03	17.0600	17.8500	16.030000	16.5200	-1.784%	24,417,170	-8.596%
2025-10-02	16.0000	17.0000	15.540000	16.8200	+7.066%	22,460,555	-10.226%
2025-10-01	15.0000	15.8000	14.940000	15.7100	+2.345%	33,608,419	-3.883%
2025-09-30	15.1300	16.3850	14.840000	15.3500	-7.082%	40,546,190	-1.629%
2025-09-29	17.2700	17.5000	16.080000	16.5200	-1.137%	12,066,461	-8.596%
2025-09-26	17.5100	18.7800	16.450000	16.7100	-3.187%	18,859,072	-9.635%
2025-09-25	15.1200	17.6700	15.110000	17.2600	+2.312%	28,144,021	-12.514%
2025-09-24	17.3300	18.5951	16.770000	16.8700	+1.200%	32,472,486	-10.492%
2025-09-23	15.8000	16.7700	15.350000	16.6700	+7.065%	17,562,858	-9.418%
2025-09-22	15.0000	15.7050	14.260000	15.5700	+4.778%	14,015,937	-3.019%
2025-09-19	14.1000	15.2850	14.010000	14.8600	+5.390%	20,708,607	+1.615%
2025-09-18	14.3500	14.3787	13.630000	14.1000	+0.142%	13,275,730	+7.092%
2025-09-17	13.7500	14.1500	13.475000	14.0800	+4.996%	12,394,143	+7.244%
2025-09-16	14.2300	14.4092	13.190000	13.4100	-2.967%	13,494,297	+12.603%
2025-09-15	11.9400	14.1200	11.862400	13.8200	+15.842%	19,534,738	+9.262%
2025-09-12	12.5000	12.5182	11.820000	11.9300	-4.789%	8,385,528	+26.572%
2025-09-11	12.5100	12.8700	12.320000	12.5300	-0.792%	7,367,159	+20.511%
2025-09-10	13.0800	13.2500	12.520000	12.6300	-3.440%	13,070,357	+19.557%
2025-09-09	12.4000	13.4600	11.970000	13.0800	+9.916%	24,499,249	+15.443%
2025-09-08	11.6200	11.9580	11.250000	11.9000	+2.941%	10,099,132	+26.891%
2025-09-05	11.2300	11.5700	10.940000	11.5600	+2.939%	8,085,727	+30.623%
2025-09-04	11.3100	11.5799	10.965000	11.2300	-1.836%	6,637,411	+34.461%
2025-09-03	11.3300	11.6000	11.120000	11.4400	+0.704%	8,304,088	+31.993%
2025-09-02	11.0000	11.3700	10.650000	11.3600	-1.730%	9,573,506	+32.923%
2025-08-29	12.2400	12.5000	11.290000	11.5600	-1.027%	14,568,961	+30.623%
2025-08-28	11.6100	12.0900	11.290000	11.6800	+2.456%	11,837,834	+29.281%
2025-08-27	12.0800	12.2500	11.260000	11.4000	-7.392%	16,542,365	+32.456%
2025-08-26	11.5400	13.3400	11.420000	12.3100	+12.626%	37,077,815	+22.665%
2025-08-25	10.7500	11.1889	10.530000	10.9300	+3.308%	18,559,865	+38.152%
2025-08-22	9.6600	10.6500	9.470000	10.5800	+12.553%	22,548,577	+42.722%
2025-08-21	8.7200	9.4100	8.650000	9.4000	+10.199%	16,004,453	+60.638%
2025-08-20	8.4300	8.6200	8.230000	8.5300	+0.708%	9,675,135	+77.022%
2025-08-19	10.4500	10.4800	8.160000	8.4700	-17.926%	33,697,475	+78.276%
2025-08-18	9.8400	10.3300	9.480000	10.3200	+5.414%	11,837,296	+46.318%
2025-08-15	9.8000	9.9000	9.330000	9.7900	0.000%	7,938,840	+54.239%
2025-08-14	9.4200	10.0900	9.380000	9.7900	+2.944%	10,826,801	+54.239%
2025-08-13	9.7900	10.1500	9.185000	9.5100	-0.834%	11,304,233	+58.780%
2025-08-12	9.6000	9.8650	9.490000	9.5900	-0.208%	7,085,058	+57.456%
2025-08-11	9.5000	10.0500	9.180000	9.6100	+0.628%	8,844,472	+57.128%
2025-08-08	9.7500	10.7400	9.540000	9.5500	-0.521%	15,075,008	+58.115%
2025-08-07	9.3800	9.9600	9.030000	9.6000	-0.826%	11,193,412	+57.292%
2025-08-06	10.0400	10.1799	9.610000	9.6800	-2.419%	11,459,804	+55.992%
2025-08-05	9.8000	10.0153	9.550000	9.9200	+2.058%	10,609,015	+52.218%
2025-08-04	8.8900	9.7650	8.800000	9.7200	+9.831%	8,118,537	+55.350%
2025-08-01	8.6800	8.9100	8.225000	8.8500	-2.640%	14,065,804	+70.621%
2025-07-31	8.9000	9.3700	8.670000	9.0900	-0.220%	15,672,092	+66.117%
2025-07-30	9.2000	9.4900	8.950200	9.1100	-3.801%	10,450,016	+65.752%
2025-07-29	10.0400	10.0928	9.280000	9.4700	-5.677%	10,998,558	+59.451%
2025-07-28	10.3000	10.4100	9.875000	10.0400	+0.300%	13,228,346	+50.398%
2025-07-25	10.0000	10.0449	9.460000	10.0100	+0.502%	12,237,694	+50.849%
2025-07-24	9.4000	10.0250	9.350000	9.9600	+5.063%	12,629,077	+51.606%
2025-07-23	9.2500	9.6200	9.135000	9.4800	+3.043%	9,898,643	+59.283%
2025-07-22	8.7200	9.2800	8.620100	9.2000	-0.109%	11,889,995	+64.130%
2025-07-21	9.4500	9.4784	8.930000	9.2100	-1.603%	14,244,292	+63.952%
2025-07-18	9.0500	9.5200	8.850000	9.3600	+2.183%	19,718,233	+61.325%
2025-07-17	8.2000	9.3700	8.140000	9.1600	+11.165%	28,973,027	+64.847%
2025-07-16	7.8400	8.2850	7.560000	8.2400	+6.186%	22,986,833	+83.252%
2025-07-15	7.1000	7.8000	6.870000	7.7600	+10.699%	23,846,156	+94.588%
2025-07-14	6.6000	7.0200	6.430000	7.0100	+6.212%	15,514,360	+115.407%
2025-07-11	6.3400	6.6800	6.130000	6.6000	+1.382%	15,683,117	+128.788%
2025-07-10	6.0500	6.7000	6.000000	6.5100	+16.458%	31,998,638	+131.951%
2025-07-09	5.8500	5.8750	5.570000	5.5900	-4.117%	6,963,298	+170.125%
2025-07-08	6.1500	6.1700	5.780000	5.8300	-5.357%	7,519,104	+159.005%
2025-07-07	6.0100	6.1700	5.790000	6.1600	-0.162%	7,874,206	+145.130%
2025-07-03	6.2400	6.2500	6.053300	6.1700	-1.438%	5,652,497	+144.733%
2025-07-02	5.8500	6.3800	5.760000	6.2600	+8.870%	16,648,780	+141.214%
2025-07-01	5.8100	5.8200	5.590000	5.7500	0.000%	5,549,697	+162.609%
2025-06-30	5.5500	5.8000	5.450000	5.7500	+3.604%	9,009,885	+162.609%
2025-06-27	5.9000	5.9900	5.450000	5.5500	-5.932%	14,397,756	+172.072%
2025-06-26	5.6200	5.9800	5.600000	5.9000	+5.169%	12,029,750	+155.932%
2025-06-25	5.7000	5.8150	5.530000	5.6100	-0.708%	7,874,192	+169.162%
2025-06-24	5.4900	5.7400	5.410000	5.6500	+3.102%	8,859,032	+167.257%
2025-06-23	5.4000	5.6000	5.330000	5.4800	+1.294%	9,039,119	+175.547%
2025-06-20	5.7300	5.8199	5.390000	5.4100	-6.239%	12,796,456	+179.113%
2025-06-18	5.8400	6.0789	5.660000	5.7700	-1.871%	10,790,922	+161.698%
2025-06-17	5.8600	5.9100	5.650000	5.8800	+1.379%	9,868,458	+156.803%
2025-06-16	5.9000	6.2400	5.690000	5.8000	+3.203%	20,239,967	+160.345%
2025-06-13	5.5800	5.8900	5.240000	5.6200	+4.655%	16,678,251	+168.683%
2025-06-12	5.3700	5.4300	5.290000	5.3700	-0.739%	10,788,634	+181.192%
2025-06-11	5.4000	5.6700	5.330000	5.4100	+0.933%	13,301,115	+179.113%
2025-06-10	5.7000	5.7000	5.300000	5.3600	-5.133%	10,105,490	+181.716%
2025-06-09	5.5600	5.9000	5.520000	5.6500	+3.291%	14,323,599	+167.257%
2025-06-06	5.6700	5.6700	5.280000	5.4700	-1.971%	11,024,232	+176.051%
2025-06-05	5.7400	5.7596	5.380000	5.5800	-2.448%	10,432,830	+170.609%
2025-06-04	5.6100	5.8200	5.430000	5.7200	+2.509%	12,927,998	+163.986%
2025-06-03	5.2800	5.7400	5.140000	5.5800	+14.579%	20,613,956	+170.609%
2025-06-02	4.9500	4.9954	4.820000	4.8700	-0.409%	6,032,166	+210.062%
2025-05-30	4.9800	4.9800	4.850000	4.8900	-2.783%	8,620,908	+208.793%
2025-05-29	5.2700	5.3200	5.000000	5.0300	-5.451%	10,279,100	+200.199%
2025-05-28	5.4000	5.5482	5.290000	5.3200	-2.385%	10,053,185	+183.835%
2025-05-27	5.5900	5.6000	5.350000	5.4500	+0.926%	17,071,995	+177.064%
2025-05-23	5.0000	5.4400	4.740000	5.4000	+20.000%	33,177,758	+179.630%
2025-05-22	4.4800	4.5400	4.360000	4.5000	+0.446%	7,968,597	+235.556%
2025-05-21	4.4000	4.6282	4.390000	4.4800	+1.818%	6,978,419	+237.054%
2025-05-20	4.3300	4.4100	4.240000	4.4000	+1.149%	4,346,488	+243.182%
2025-05-19	4.3200	4.3600	4.200000	4.3500	-0.458%	3,861,166	+247.126%
2025-05-16	4.4200	4.4578	4.310000	4.3700	-2.018%	7,796,617	+245.538%
2025-05-15	4.4900	4.5300	4.410000	4.4600	-2.407%	5,566,904	+238.565%
2025-05-14	4.5200	4.6500	4.460100	4.5700	+1.106%	8,789,168	+230.416%
2025-05-13	4.7000	4.7000	4.520000	4.5200	-3.004%	6,277,186	+234.071%
2025-05-12	4.8000	4.9000	4.643400	4.6600	-2.101%	6,206,413	+224.034%
2025-05-09	4.8700	4.8700	4.600000	4.7600	0.000%	11,485,619	+217.227%
2025-05-08	4.8000	4.9000	4.620100	4.7600	+0.211%	9,232,744	+217.227%
2025-05-07	4.5800	4.8300	4.530000	4.7500	+3.037%	10,550,413	+217.895%
2025-05-06	4.4700	4.6500	4.350000	4.6100	+1.766%	10,530,642	+227.549%
2025-05-05	4.6500	4.6500	4.370000	4.5300	-2.160%	6,856,219	+233.333%
2025-05-02	4.6100	4.8500	4.560000	4.6300	+1.758%	10,642,940	+226.134%
2025-05-01	4.5800	4.7600	4.430000	4.5500	+0.664%	8,477,204	+231.868%
2025-04-30	4.3500	4.6200	4.260000	4.5200	+1.573%	6,702,146	+234.071%
2025-04-29	4.5900	4.6150	4.440000	4.4500	-3.471%	4,414,015	+239.326%
2025-04-28	4.5200	4.6300	4.410000	4.6100	+2.217%	6,228,391	+227.549%
2025-04-25	4.7500	4.7659	4.500000	4.5100	-6.237%	7,442,564	+234.812%
2025-04-24	4.5100	4.8300	4.510000	4.8100	+7.366%	8,927,360	+213.929%
2025-04-23	4.4500	4.5500	4.390000	4.4800	+2.989%	8,465,358	+237.054%
2025-04-22	4.5800	4.6500	4.312500	4.3500	-3.118%	8,045,175	+247.126%
2025-04-21	5.0800	5.0972	4.360000	4.4900	-9.293%	11,300,184	+236.303%
2025-04-17	4.9100	5.1200	4.620000	4.9500	+11.738%	21,033,119	+205.051%
2025-04-16	4.1400	4.6700	4.140000	4.4300	+7.264%	13,294,888	+240.858%
2025-04-15	4.3200	4.3900	4.060000	4.1300	-2.824%	5,507,602	+265.617%
2025-04-14	4.3000	4.3588	4.135000	4.2500	+3.406%	9,743,505	+255.294%
2025-04-11	3.7900	4.1700	3.790000	4.1100	+8.443%	8,112,820	+267.397%
2025-04-10	3.6400	3.8200	3.640000	3.7900	-0.525%	6,303,207	+298.417%
2025-04-09	3.4100	3.8700	3.370000	3.8100	+10.756%	10,685,840	+296.325%
2025-04-08	3.5900	3.6500	3.360000	3.4400	-0.290%	8,770,431	+338.953%
2025-04-07	3.2100	3.6250	3.200000	3.4500	0.000%	10,159,551	+337.681%
2025-04-04	3.5300	3.5500	3.285000	3.4500	-4.959%	8,793,204	+337.681%
2025-04-03	3.5600	3.7371	3.500000	3.6300	-3.714%	5,110,913	+315.978%
2025-04-02	3.6300	3.7900	3.580000	3.7700	+2.725%	3,852,159	+300.531%
2025-04-01	3.7300	3.7567	3.600000	3.6700	-1.609%	4,780,181	+311.444%
2025-03-31	3.7000	3.7800	3.545000	3.7300	-0.533%	11,389,234	+304.826%
2025-03-28	4.0000	4.0356	3.750000	3.7500	-6.716%	5,673,998	+302.667%
2025-03-27	4.2200	4.2200	4.020000	4.0200	-2.663%	5,552,800	+275.622%
2025-03-26	4.1900	4.2300	4.110100	4.1300	-1.196%	6,340,571	+265.617%
2025-03-25	4.2900	4.3200	4.130000	4.1800	-2.564%	5,715,766	+261.244%
2025-03-24	4.4400	4.4494	4.270000	4.2900	-1.606%	5,749,613	+251.981%
2025-03-21	4.3000	4.3836	4.220000	4.3600	+0.230%	8,761,633	+246.330%
2025-03-20	4.2200	4.4200	4.190000	4.3500	+1.636%	7,538,621	+247.126%
2025-03-19	4.2500	4.3250	4.200000	4.2800	+0.706%	5,208,014	+252.804%
2025-03-18	4.3000	4.3100	4.130100	4.2500	-2.299%	7,980,492	+255.294%
2025-03-17	4.2000	4.4000	4.190000	4.3500	+5.327%	5,737,338	+247.126%
2025-03-14	4.2400	4.2700	4.110000	4.1300	-1.196%	3,951,648	+265.617%
2025-03-13	4.1300	4.2200	4.080000	4.1800	+0.481%	5,206,744	+261.244%
2025-03-12	4.2400	4.3400	4.130000	4.1600	0.000%	6,320,162	+262.981%
2025-03-11	3.9800	4.2256	3.950000	4.1600	+5.051%	6,801,981	+262.981%
2025-03-10	4.0000	4.1000	3.880000	3.9600	-2.703%	6,381,000	+281.313%
2025-03-07	4.1100	4.1600	4.010000	4.0700	-2.864%	5,595,866	+271.007%
2025-03-06	4.0500	4.2800	4.050000	4.1900	+0.721%	7,746,389	+260.382%
2025-03-05	4.0800	4.2000	4.010000	4.1600	+2.970%	12,206,650	+262.981%
2025-03-04	3.8000	4.1950	3.740000	4.0400	+6.316%	17,505,156	+273.762%
2025-03-03	4.1500	4.1900	3.780100	3.8000	-7.767%	14,443,251	+297.368%
2025-02-28	4.1100	4.4750	3.970000	4.1200	+2.488%	15,366,630	+266.505%
2025-02-27	4.4500	4.5400	3.990000	4.0200	-9.459%	20,117,222	+275.622%
2025-02-26	4.4500	4.6100	4.410000	4.4400	+1.835%	15,817,235	+240.090%
2025-02-25	4.5300	4.5500	4.290000	4.3600	-4.386%	16,764,547	+246.330%