Dark

DNN
Denison Mines Corp
stock NYSEAMERICAN

At Close

Oct 28, 2025 3:59:35 PM EDT

3.07USD+10.450%(+0.29)126,700,651

3.06Bid 3.07Ask 0.01Spread

Pre-market

Oct 28, 2025 9:28:30 AM EDT

3.02USD+8.829%(+0.25)1,257,192

After-hours

Oct 28, 2025 4:40:30 PM EDT

3.07USD+0.153%(+0.00)85,231

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	2.9700	3.1600	2.9100	3.0700	+10.631%	126,700,651	0.000%
2025-10-27	2.8300	2.8600	2.7000	2.7750	-1.596%	64,909,998	+10.631%
2025-10-24	2.7500	2.8500	2.7200	2.8200	+3.676%	90,225,806	+8.865%
2025-10-23	2.7500	2.7900	2.7100	2.7200	0.000%	65,935,135	+12.868%
2025-10-22	2.6300	2.7500	2.6300	2.7200	0.000%	99,829,224	+12.868%
2025-10-21	2.8600	2.8600	2.6700	2.7200	-7.167%	74,594,793	+12.868%
2025-10-20	2.9900	3.0000	2.8500	2.9300	+0.342%	80,362,782	+4.778%
2025-10-17	2.9100	3.0760	2.8500	2.9200	-5.502%	88,062,598	+5.137%
2025-10-16	3.2000	3.4200	3.0700	3.0900	-2.524%	135,296,304	-0.647%
2025-10-15	3.2600	3.3500	3.0500	3.1700	-0.627%	119,504,272	-3.155%
2025-10-14	3.0800	3.2900	2.8700	3.1900	+3.571%	120,866,655	-3.762%
2025-10-13	3.0400	3.1400	3.0100	3.0800	+6.944%	95,354,366	-0.325%
2025-10-10	2.8400	3.0800	2.7900	2.8800	+1.767%	133,598,716	+6.597%
2025-10-09	2.8400	2.9700	2.7800	2.8300	-1.049%	113,842,834	+8.481%
2025-10-08	2.8800	2.9900	2.8000	2.8600	+0.351%	125,282,256	+7.343%
2025-10-07	2.8400	2.9700	2.8000	2.8500	+1.423%	166,851,059	+7.719%
2025-10-06	2.8300	2.9600	2.7900	2.8100	+0.357%	130,299,733	+9.253%
2025-10-03	2.7800	2.8600	2.7335	2.8000	+1.083%	119,674,032	+9.643%
2025-10-02	2.7900	2.8600	2.7000	2.7700	0.000%	100,414,458	+10.830%
2025-10-01	2.7300	2.8000	2.7100	2.7700	+0.727%	100,270,563	+10.830%
2025-09-30	2.7500	2.8199	2.7200	2.7500	-1.434%	116,383,422	+11.636%
2025-09-29	2.8400	2.8453	2.7500	2.7900	+0.722%	105,339,078	+10.036%
2025-09-26	2.8500	2.9300	2.7500	2.7700	-3.147%	114,359,921	+10.830%
2025-09-25	2.6800	2.8700	2.6400	2.8600	+4.000%	96,822,603	+7.343%
2025-09-24	2.8000	2.9500	2.7300	2.7500	-2.482%	115,983,712	+11.636%
2025-09-23	2.8200	2.9200	2.7700	2.8200	+1.439%	125,131,276	+8.865%
2025-09-22	2.7000	2.7900	2.6100	2.7800	+4.120%	93,405,143	+10.432%
2025-09-19	2.5600	2.7400	2.5500	2.6700	+3.891%	112,473,274	+14.981%
2025-09-18	2.5600	2.5800	2.4900	2.5700	+1.181%	59,550,059	+19.455%
2025-09-17	2.4800	2.5800	2.4700	2.5400	+1.600%	67,888,774	+20.866%
2025-09-16	2.5900	2.6000	2.4700	2.5000	-3.101%	72,966,983	+22.800%
2025-09-15	2.3500	2.6050	2.3400	2.5800	+8.861%	96,577,706	+18.992%
2025-09-12	2.4400	2.4400	2.3500	2.3700	-2.469%	59,090,756	+29.536%
2025-09-11	2.4500	2.5000	2.4100	2.4300	-0.816%	69,155,201	+26.337%
2025-09-10	2.3900	2.4800	2.3850	2.4500	+2.510%	66,891,111	+25.306%
2025-09-09	2.4000	2.4400	2.3600	2.3900	+0.420%	61,353,772	+28.452%
2025-09-08	2.3600	2.4000	2.3200	2.3800	+1.277%	57,213,621	+28.992%
2025-09-05	2.3000	2.3500	2.2300	2.3500	+3.070%	47,660,992	+30.638%
2025-09-04	2.3400	2.3700	2.2600	2.2800	-2.979%	59,231,886	+34.649%
2025-09-03	2.2500	2.3500	2.2300	2.3500	+3.070%	67,380,639	+30.638%
2025-09-02	2.2600	2.2800	2.2000	2.2800	-1.724%	52,308,535	+34.649%
2025-08-29	2.2600	2.3900	2.2600	2.3200	+5.455%	75,128,040	+32.328%
2025-08-28	2.1400	2.2300	2.1400	2.2000	+1.382%	46,382,066	+39.545%
2025-08-27	2.2000	2.2370	2.1400	2.1700	-2.252%	55,307,852	+41.475%
2025-08-26	2.0900	2.2500	2.0800	2.2200	+6.731%	83,962,948	+38.288%
2025-08-25	2.0700	2.1200	2.0401	2.0800	0.000%	44,090,303	+47.596%
2025-08-22	1.9900	2.1100	1.9600	2.0800	+6.667%	60,708,682	+47.596%
2025-08-21	1.9200	1.9600	1.8900	1.9500	+1.563%	31,931,759	+57.436%
2025-08-20	1.9200	1.9600	1.8600	1.9200	-0.518%	43,891,577	+59.896%
2025-08-19	2.0900	2.1065	1.9100	1.9300	-6.311%	53,206,892	+59.067%
2025-08-18	2.0200	2.0800	2.0100	2.0600	+1.478%	46,190,216	+49.029%
2025-08-15	2.0400	2.0500	1.9700	2.0300	0.000%	47,572,792	+51.232%
2025-08-14	2.0000	2.0700	1.9800	2.0300	+0.495%	70,277,229	+51.232%
2025-08-13	2.0000	2.1000	1.9900	2.0200	-6.481%	132,475,991	+51.980%
2025-08-12	2.1200	2.1800	2.1050	2.1600	+1.887%	45,064,650	+42.130%
2025-08-11	2.1200	2.1900	2.0800	2.1200	0.000%	39,355,507	+44.811%
2025-08-08	2.2500	2.3600	2.1200	2.1200	-5.357%	53,141,514	+44.811%
2025-08-07	2.2500	2.2800	2.1900	2.2400	-0.885%	41,702,868	+37.054%
2025-08-06	2.2500	2.3300	2.2300	2.2600	+0.893%	53,680,885	+35.841%
2025-08-05	2.1300	2.2400	2.1100	2.2400	+5.164%	63,877,385	+37.054%
2025-08-04	2.0500	2.1500	2.0348	2.1300	+4.412%	52,341,492	+44.131%
2025-08-01	1.9900	2.0600	1.9400	2.0400	-1.449%	57,913,611	+50.490%
2025-07-31	2.0700	2.1000	2.0200	2.0700	-0.481%	73,193,445	+48.309%
2025-07-30	2.1200	2.1700	2.0500	2.0800	-2.347%	76,492,324	+47.596%
2025-07-29	2.2000	2.2400	2.1200	2.1300	-4.054%	80,417,425	+44.131%
2025-07-28	2.2100	2.2200	2.1500	2.2200	0.000%	54,690,810	+38.288%
2025-07-25	2.2500	2.2700	2.1700	2.2200	-2.203%	67,060,616	+38.288%
2025-07-24	2.1700	2.2800	2.1650	2.2700	+3.653%	91,622,816	+35.242%
2025-07-23	2.1700	2.2400	2.1000	2.1900	+1.389%	76,381,006	+40.183%
2025-07-22	2.0900	2.1700	2.0700	2.1600	+2.370%	93,485,864	+42.130%
2025-07-21	2.1500	2.1800	2.0800	2.1100	-1.402%	82,016,779	+45.498%
2025-07-18	2.1100	2.1700	2.0600	2.1400	+1.422%	79,776,258	+43.458%
2025-07-17	2.0300	2.1500	2.0200	2.1100	+3.941%	79,338,023	+45.498%
2025-07-16	1.8900	2.0600	1.8800	2.0300	+8.556%	116,638,221	+51.232%
2025-07-15	1.8400	1.8800	1.7900	1.8700	+0.538%	60,140,731	+64.171%
2025-07-14	1.7600	1.8600	1.7500	1.8600	+4.494%	67,535,135	+65.054%
2025-07-11	1.7100	1.8100	1.7000	1.7800	+2.890%	60,539,644	+72.472%
2025-07-10	1.7100	1.7650	1.7000	1.7300	+2.367%	62,588,673	+77.457%
2025-07-09	1.7400	1.7400	1.6700	1.6900	-2.312%	69,802,280	+81.657%
2025-07-08	1.8100	1.8100	1.6900	1.7300	-4.420%	103,520,469	+77.457%
2025-07-07	1.7900	1.8400	1.7300	1.8100	-0.549%	103,020,449	+69.613%
2025-07-03	1.8300	1.8499	1.7700	1.8200	+0.552%	45,293,710	+68.681%
2025-07-02	1.7600	1.8600	1.7600	1.8100	+3.429%	129,971,429	+69.613%
2025-07-01	1.8100	1.8100	1.7300	1.7500	-3.846%	64,427,029	+75.429%
2025-06-30	1.8000	1.8500	1.7600	1.8200	+1.676%	77,115,287	+68.681%
2025-06-27	1.8500	1.8800	1.7500	1.7900	-2.717%	120,960,426	+71.508%
2025-06-26	1.7500	1.8500	1.7500	1.8400	+3.955%	137,067,580	+66.848%
2025-06-25	1.7900	1.8100	1.7200	1.7700	-1.667%	142,030,032	+73.446%
2025-06-24	1.7700	1.8300	1.7400	1.8000	+2.857%	182,157,287	+70.556%
2025-06-23	1.7300	1.7850	1.7100	1.7500	+0.575%	208,602,223	+75.429%
2025-06-20	1.8400	1.8400	1.7100	1.7400	-5.435%	187,690,454	+76.437%
2025-06-18	1.8000	1.8400	1.7800	1.8400	+0.546%	200,178,875	+66.848%
2025-06-17	1.8500	1.8700	1.7700	1.8300	-1.613%	227,897,650	+67.760%
2025-06-16	1.7200	1.9000	1.7200	1.8600	+12.727%	343,662,320	+65.054%
2025-06-13	1.6100	1.6800	1.5700	1.6500	+1.852%	237,344,003	+86.061%
2025-06-12	1.6200	1.6500	1.5900	1.6200	-0.613%	157,228,659	+89.506%
2025-06-11	1.5900	1.6600	1.5800	1.6300	+3.165%	135,595,031	+88.344%
2025-06-10	1.7400	1.7500	1.5600	1.5800	-8.140%	194,588,836	+94.304%
2025-06-09	1.7100	1.8100	1.7000	1.7200	+2.381%	211,977,419	+78.488%
2025-06-06	1.6500	1.6800	1.5900	1.6800	+3.704%	168,221,759	+82.738%
2025-06-05	1.6500	1.6700	1.5900	1.6200	-1.818%	140,568,779	+89.506%
2025-06-04	1.7100	1.7200	1.6000	1.6500	-2.367%	141,714,112	+86.061%
2025-06-03	1.6100	1.7000	1.5600	1.6900	+11.184%	213,430,558	+81.657%
2025-06-02	1.6000	1.6200	1.5100	1.5200	-4.403%	173,286,156	+101.974%
2025-05-30	1.5800	1.5965	1.5400	1.5900	-0.625%	191,221,899	+93.082%
2025-05-29	1.7000	1.7200	1.5500	1.6000	-6.433%	167,970,278	+91.875%
2025-05-28	1.6900	1.7500	1.6800	1.7100	+0.588%	208,177,968	+79.532%
2025-05-27	1.7700	1.7800	1.6500	1.7000	+1.190%	157,474,634	+80.588%
2025-05-23	1.5800	1.6900	1.5601	1.6800	+12.000%	157,024,323	+82.738%
2025-05-22	1.4900	1.5200	1.4700	1.5000	-1.316%	84,106,479	+104.667%
2025-05-21	1.4500	1.5700	1.4500	1.5200	+4.828%	63,635,950	+101.974%
2025-05-20	1.4000	1.4700	1.3900	1.4500	+2.837%	58,951,889	+111.724%
2025-05-19	1.4100	1.4400	1.3900	1.4100	-1.399%	40,762,745	+117.730%
2025-05-16	1.5000	1.5100	1.4100	1.4300	-4.667%	57,929,242	+114.685%
2025-05-15	1.5000	1.5100	1.4600	1.5000	-0.662%	40,779,405	+104.667%
2025-05-14	1.5100	1.5200	1.4700	1.5100	-0.658%	45,443,754	+103.311%
2025-05-13	1.5400	1.5600	1.5100	1.5200	-1.299%	46,676,391	+101.974%
2025-05-12	1.5900	1.6100	1.5300	1.5400	0.000%	51,259,884	+99.351%
2025-05-09	1.5200	1.5600	1.4800	1.5400	+1.316%	41,892,121	+99.351%
2025-05-08	1.5300	1.5700	1.4900	1.5200	+0.662%	51,348,620	+101.974%
2025-05-07	1.5000	1.5400	1.4700	1.5100	+1.342%	58,785,667	+103.311%
2025-05-06	1.4000	1.4900	1.3900	1.4900	+5.674%	78,802,287	+106.040%
2025-05-05	1.4600	1.4600	1.4000	1.4100	-3.425%	59,103,731	+117.730%
2025-05-02	1.4500	1.5000	1.4300	1.4600	+2.098%	64,957,262	+110.274%
2025-05-01	1.4300	1.4600	1.3800	1.4300	+1.418%	78,616,027	+114.685%
2025-04-30	1.4000	1.4300	1.3600	1.4100	-0.704%	57,107,244	+117.730%
2025-04-29	1.4600	1.4800	1.4100	1.4200	-2.740%	62,655,740	+116.197%
2025-04-28	1.4200	1.4800	1.3700	1.4600	+5.036%	61,822,383	+110.274%
2025-04-25	1.4100	1.4189	1.3700	1.3900	-2.113%	37,203,691	+120.863%
2025-04-24	1.3700	1.4300	1.3700	1.4200	+4.412%	41,808,367	+116.197%
2025-04-23	1.3400	1.4100	1.3100	1.3600	+5.426%	56,137,607	+125.735%
2025-04-22	1.3000	1.3100	1.2600	1.2900	+1.575%	39,722,814	+137.984%
2025-04-21	1.3600	1.3700	1.2400	1.2700	-7.971%	58,090,813	+141.732%
2025-04-17	1.3300	1.3900	1.3100	1.3800	+3.759%	48,061,611	+122.464%
2025-04-16	1.2600	1.3600	1.2600	1.3300	+4.724%	96,444,607	+130.827%
2025-04-15	1.3100	1.3400	1.2600	1.2700	-3.053%	71,712,832	+141.732%
2025-04-14	1.3300	1.3500	1.2800	1.3100	0.000%	61,967,775	+134.351%
2025-04-11	1.2600	1.3300	1.2500	1.3100	+5.645%	68,337,354	+134.351%
2025-04-10	1.2600	1.2800	1.2100	1.2400	-4.615%	91,514,348	+147.581%
2025-04-09	1.1400	1.3000	1.1300	1.3000	+13.043%	88,206,695	+136.154%
2025-04-08	1.2500	1.2569	1.1300	1.1500	-2.542%	76,065,674	+166.957%
2025-04-07	1.1000	1.2600	1.0800	1.1800	-0.840%	106,866,962	+160.169%
2025-04-04	1.2100	1.2250	1.1200	1.1900	-4.032%	83,305,335	+157.983%
2025-04-03	1.2500	1.3000	1.2300	1.2400	-4.615%	62,018,217	+147.581%
2025-04-02	1.3000	1.3300	1.2800	1.3000	0.000%	71,746,422	+136.154%
2025-04-01	1.3100	1.3500	1.2700	1.3000	0.000%	79,506,982	+136.154%
2025-03-31	1.3100	1.3300	1.2800	1.3000	-2.256%	59,541,139	+136.154%
2025-03-28	1.3700	1.4000	1.3300	1.3300	-4.317%	70,877,482	+130.827%
2025-03-27	1.4400	1.4500	1.3600	1.3900	-2.797%	64,462,482	+120.863%
2025-03-26	1.4800	1.4800	1.4200	1.4300	-2.721%	63,057,764	+114.685%
2025-03-25	1.5000	1.5101	1.4300	1.4700	-2.649%	69,160,493	+108.844%
2025-03-24	1.5200	1.5400	1.4800	1.5100	+0.667%	55,968,204	+103.311%
2025-03-21	1.5400	1.5500	1.4600	1.5000	-1.961%	71,943,636	+104.667%
2025-03-20	1.4500	1.5500	1.4400	1.5300	+2.685%	60,656,527	+100.654%
2025-03-19	1.4400	1.4900	1.4400	1.4900	+2.055%	45,258,163	+106.040%
2025-03-18	1.4700	1.4700	1.4000	1.4600	+0.690%	49,942,345	+110.274%
2025-03-17	1.3900	1.4600	1.3800	1.4500	+5.072%	47,684,540	+111.724%
2025-03-14	1.4000	1.4400	1.3800	1.3800	-1.429%	39,263,489	+122.464%
2025-03-13	1.4300	1.4400	1.3600	1.4000	-1.408%	56,052,321	+119.286%
2025-03-12	1.3900	1.4500	1.3900	1.4200	+4.412%	51,588,989	+116.197%
2025-03-11	1.3000	1.3900	1.2800	1.3600	+4.615%	91,919,011	+125.735%
2025-03-10	1.3800	1.3889	1.2700	1.3000	-6.475%	80,012,526	+136.154%
2025-03-07	1.4100	1.4378	1.3700	1.3900	-2.797%	65,592,489	+120.863%
2025-03-06	1.4100	1.4700	1.4000	1.4300	-1.379%	76,450,890	+114.685%
2025-03-05	1.4300	1.4600	1.3900	1.4500	+2.837%	47,607,722	+111.724%
2025-03-04	1.3700	1.4600	1.3300	1.4100	+2.920%	68,916,440	+117.730%
2025-03-03	1.5300	1.5500	1.3700	1.3700	-8.054%	81,545,645	+124.088%
2025-02-28	1.4600	1.5100	1.4250	1.4900	+2.759%	61,392,451	+106.040%
2025-02-27	1.5200	1.5899	1.4500	1.4500	-3.333%	68,017,995	+111.724%
2025-02-26	1.5200	1.5900	1.4800	1.5000	+1.351%	70,335,819	+104.667%
2025-02-25	1.5300	1.5400	1.4600	1.4800	-4.516%	69,318,660	+107.432%
2025-02-24	1.5500	1.5900	1.5200	1.5500	+0.649%	59,819,762	+98.065%
2025-02-21	1.5900	1.6000	1.5300	1.5400	-2.532%	51,229,619	+99.351%
2025-02-20	1.6200	1.6400	1.5800	1.5800	-1.250%	53,022,408	+94.304%
2025-02-19	1.6300	1.6400	1.5700	1.6000	-1.840%	61,660,608	+91.875%
2025-02-18	1.6200	1.6500	1.5800	1.6300	+0.617%	48,241,132	+88.344%
2025-02-14	1.7500	1.7600	1.6100	1.6200	-7.429%	53,030,170	+89.506%
2025-02-13	1.7600	1.7800	1.7100	1.7500	-0.568%	64,007,086	+75.429%
2025-02-12	1.7400	1.8100	1.7200	1.7600	+0.571%	41,066,379	+74.432%
2025-02-11	1.7800	1.8000	1.7300	1.7500	-2.778%	54,566,414	+75.429%
2025-02-10	1.8200	1.8600	1.7800	1.8000	-0.552%	53,287,572	+70.556%
2025-02-07	1.8100	1.8600	1.7900	1.8100	+1.117%	49,910,252	+69.613%
2025-02-06	1.8600	1.8800	1.7700	1.7900	-3.763%	32,073,129	+71.508%
2025-02-05	1.8400	1.8900	1.8150	1.8600	+0.541%	50,989,759	+65.054%
2025-02-04	1.7700	1.8700	1.7700	1.8500	+5.714%	51,412,873	+65.946%
2025-02-03	1.7400	1.8100	1.7000	1.7500	-3.846%	66,061,131	+75.429%
2025-01-31	1.9100	1.9200	1.8000	1.8200	-5.208%	44,434,995	+68.681%
2025-01-30	1.8500	1.9300	1.8500	1.9200	+3.784%	37,268,907	+59.896%
2025-01-29	1.8500	1.8500	1.8500	1.8500	+3.933%	1,791	+65.946%
2025-01-28	1.7900	1.7900	1.7100	1.7800	+2.890%	28,984,552	+72.472%
2025-01-27	1.9300	1.9400	1.7300	1.7300	-14.778%	51,509,945	+77.457%
2025-01-24	2.0700	2.1400	2.0100	2.0300	-0.490%	43,931,522	+51.232%
2025-01-23	2.0100	2.0600	1.9700	2.0400	0.000%	36,742,937	+50.490%
2025-01-22	1.9900	2.0700	1.9400	2.0400	+4.082%	34,479,159	+50.490%
2025-01-21	1.9000	1.9600	1.8950	1.9600	+4.255%	29,232,324	+56.633%
2025-01-17	1.8700	1.9200	1.8400	1.8800	+1.075%	34,769,594	+63.298%
2025-01-16	1.9500	1.9788	1.8400	1.8600	-4.615%	23,891,907	+65.054%
2025-01-15	1.9400	1.9707	1.9100	1.9500	+2.094%	26,570,879	+57.436%
2025-01-14	1.9300	1.9900	1.9000	1.9100	0.000%	24,944,682	+60.733%
2025-01-13	1.9100	2.0000	1.9000	1.9100	-2.051%	30,079,571	+60.733%
2025-01-10	2.0000	2.0050	1.9200	1.9500	-0.510%	28,629,436	+57.436%
2025-01-08	1.9700	2.0000	1.8900	1.9600	-0.508%	36,419,485	+56.633%
2025-01-07	2.1000	2.1088	1.9700	1.9700	-5.288%	30,025,396	+55.838%
2025-01-06	2.1300	2.1900	2.0600	2.0800	-0.952%	31,267,935	+47.596%
2025-01-03	2.0700	2.1100	1.9900	2.1000	+0.962%	32,137,238	+46.190%
2025-01-02	1.8600	2.0800	1.8506	2.0800	+15.556%	29,416,785	+47.596%
2024-12-31	1.8400	1.8600	1.7900	1.8000	-2.174%	23,402,163	+70.556%
2024-12-30	1.8700	1.8800	1.8300	1.8400	-1.604%	20,487,762	+66.848%
2024-12-27	1.8900	1.9000	1.8500	1.8700	-1.579%	16,202,877	+64.171%
2024-12-26	1.8900	1.9400	1.8680	1.9000	+1.064%	7,544,030	+61.579%
2024-12-24	1.9600	1.9600	1.8700	1.8800	-3.590%	14,991,726	+63.298%
2024-12-23	1.8900	1.9500	1.8900	1.9500	+3.175%	12,666,421	+57.436%
2024-12-20	1.9200	1.9600	1.8800	1.8900	-2.577%	32,474,632	+62.434%
2024-12-19	1.9400	1.9799	1.9201	1.9400	+1.571%	18,036,510	+58.247%
2024-12-18	2.0100	2.0600	1.9100	1.9100	-5.911%	25,189,093	+60.733%
2024-12-17	2.0200	2.0400	1.9700	2.0300	-0.976%	24,033,542	+51.232%
2024-12-16	2.0800	2.1000	2.0300	2.0500	-1.442%	16,427,563	+49.756%
2024-12-13	2.1500	2.1699	2.0750	2.0800	-3.256%	12,694,502	+47.596%
2024-12-12	2.2400	2.2500	2.1500	2.1500	-4.444%	16,429,300	+42.791%
2024-12-11	2.2300	2.2600	2.1500	2.2500	+1.351%	18,151,209	+36.444%
2024-12-10	2.2000	2.2300	2.1600	2.2200	+1.370%	16,254,730	+38.288%
2024-12-09	2.3200	2.3300	2.1200	2.1900	-4.367%	22,178,241	+40.183%
2024-12-06	2.3300	2.3400	2.2800	2.2900	-1.293%	22,795,150	+34.061%
2024-12-05	2.2400	2.3699	2.2200	2.3200	+3.111%	18,741,835	+32.328%
2024-12-04	2.2600	2.3200	2.2100	2.2500	+0.446%	20,103,039	+36.444%
2024-12-03	2.2700	2.2800	2.1900	2.2400	-2.183%	23,121,062	+37.054%
2024-12-02	2.4100	2.4200	2.2500	2.2900	-2.966%	29,374,237	+34.061%
2024-11-29	2.3300	2.4700	2.3300	2.3600	+2.609%	23,869,198	+30.085%
2024-11-27	2.2800	2.3800	2.2800	2.3000	+1.322%	18,499,683	+33.478%
2024-11-26	2.3000	2.3400	2.2550	2.2700	-2.155%	20,889,671	+35.242%
2024-11-25	2.4000	2.4300	2.2700	2.3200	-2.929%	30,087,167	+32.328%
2024-11-22	2.3800	2.4000	2.3200	2.3900	+1.271%	23,377,197	+28.452%
2024-11-21	2.2900	2.3900	2.2700	2.3600	+3.509%	23,511,109	+30.085%
2024-11-20	2.3600	2.3800	2.2500	2.2800	-3.797%	23,502,920	+34.649%
2024-11-19	2.2800	2.3800	2.2300	2.3700	+4.405%	32,049,927	+29.536%
2024-11-18	2.1800	2.3300	2.1600	2.2700	+8.612%	34,950,292	+35.242%
2024-11-15	2.0300	2.2200	2.0300	2.0900	+0.966%	39,686,351	+46.890%
2024-11-14	2.0600	2.0900	2.0200	2.0700	-0.481%	15,984,316	+48.309%
2024-11-13	2.2000	2.2000	2.0600	2.0800	-3.256%	28,713,575	+47.596%
2024-11-12	1.9900	2.1700	1.9900	2.1500	+5.392%	28,124,377	+42.791%
2024-11-11	2.0400	2.0608	1.9700	2.0400	0.000%	25,660,227	+50.490%
2024-11-08	2.1100	2.1350	2.0100	2.0400	-3.774%	20,680,255	+50.490%
2024-11-07	2.0600	2.1900	2.0100	2.1200	+3.922%	18,301,204	+44.811%
2024-11-06	2.1000	2.1250	2.0300	2.0400	-0.971%	14,143,808	+50.490%
2024-11-05	2.0700	2.1100	2.0500	2.0600	-0.483%	8,370,860	+49.029%
2024-11-04	2.0400	2.0900	2.0000	2.0700	-0.481%	15,178,167	+48.309%
2024-11-01	2.1300	2.1700	2.0600	2.0800	-0.952%	17,291,822	+47.596%
2024-10-31	2.1200	2.1450	2.0500	2.1000	-2.326%	18,305,744	+46.190%
2024-10-30	2.1500	2.1900	2.1200	2.1500	-0.463%	12,336,915	+42.791%
2024-10-29	2.2500	2.2700	2.1500	2.1600	-3.139%	15,827,314	+42.130%
2024-10-28	2.1700	2.2600	2.1400	2.2300	+1.826%	22,391,423	+37.668%
2024-10-25	2.1900	2.2300	2.1400	2.1900	-0.455%	13,789,695	+40.183%
2024-10-24	2.1800	2.2200	2.1440	2.2000	+1.382%	17,542,431	+39.545%
2024-10-23	2.2500	2.2700	2.1300	2.1700	-5.240%	22,005,431	+41.475%
2024-10-22	2.2500	2.3100	2.2100	2.2900	0.000%	20,451,815	+34.061%
2024-10-21	2.4000	2.4000	2.2400	2.2900	-3.782%	27,724,923	+34.061%
2024-10-18	2.2600	2.4000	2.2100	2.3800	+6.726%	43,643,700	+28.992%
2024-10-17	2.2000	2.3100	2.1800	2.2300	+2.294%	33,275,586	+37.668%
2024-10-16	1.9900	2.2400	1.9800	2.1800	+12.953%	54,523,296	+40.826%
2024-10-15	1.9300	1.9400	1.8600	1.9300	0.000%	16,413,505	+59.067%
2024-10-14	1.9000	1.9460	1.8800	1.9300	+0.521%	10,404,128	+59.067%
2024-10-11	1.8600	1.9200	1.8400	1.9200	+2.128%	18,636,634	+59.896%
2024-10-10	1.8200	1.8900	1.8200	1.8800	+1.622%	14,461,458	+63.298%
2024-10-09	1.9000	1.9000	1.8200	1.8500	-3.141%	13,287,988	+65.946%
2024-10-08	1.8600	1.9200	1.8400	1.9100	+0.526%	12,782,745	+60.733%
2024-10-07	1.9700	1.9700	1.8501	1.9000	-3.061%	19,419,358	+61.579%
2024-10-04	1.9000	1.9800	1.9000	1.9600	+3.158%	14,038,123	+56.633%
2024-10-03	1.9500	1.9900	1.8800	1.9000	-1.042%	15,295,337	+61.579%
2024-10-02	1.9000	1.9400	1.8900	1.9200	+1.053%	15,240,899	+59.896%
2024-10-01	1.8400	1.9100	1.8300	1.9000	+3.825%	19,650,951	+61.579%
2024-09-30	1.8500	1.8800	1.7800	1.8300	-2.139%	16,519,543	+67.760%
2024-09-27	1.8900	1.9000	1.8218	1.8700	+0.538%	13,597,726	+64.171%
2024-09-26	1.9100	1.9399	1.8400	1.8600	-1.064%	22,932,340	+65.054%
2024-09-25	1.8300	1.9300	1.8200	1.8800	+4.444%	25,291,471	+63.298%
2024-09-24	1.8100	1.8400	1.7800	1.8000	+1.695%	22,164,163	+70.556%
2024-09-23	1.7100	1.8100	1.6900	1.7700	+4.734%	35,863,095	+73.446%
2024-09-20	1.6500	1.7000	1.6200	1.6900	+6.962%	26,474,563	+81.657%
2024-09-19	1.5700	1.6000	1.5400	1.5800	+3.947%	10,039,481	+94.304%
2024-09-18	1.5400	1.5800	1.5100	1.5200	-1.299%	21,392,129	+101.974%
2024-09-17	1.5700	1.5900	1.5400	1.5400	-0.645%	16,052,500	+99.351%
2024-09-16	1.5900	1.6000	1.5300	1.5500	-1.274%	7,844,159	+98.065%
2024-09-13	1.6300	1.6300	1.5445	1.5700	-3.086%	11,889,812	+95.541%
2024-09-12	1.6000	1.6500	1.6000	1.6200	+1.887%	11,494,819	+89.506%
2024-09-11	1.4900	1.6000	1.4800	1.5900	+6.711%	20,450,569	+93.082%
2024-09-10	1.4600	1.5099	1.4300	1.4900	+3.472%	11,747,029	+106.040%
2024-09-09	1.4700	1.4800	1.4300	1.4400	0.000%	9,299,271	+113.194%
2024-09-06	1.4900	1.5000	1.4000	1.4400	-3.356%	17,174,697	+113.194%
2024-09-05	1.5400	1.5500	1.4900	1.4900	-2.614%	16,837,000	+106.040%
2024-09-04	1.5400	1.5800	1.5100	1.5300	0.000%	17,919,534	+100.654%
2024-09-03	1.6500	1.6700	1.5100	1.5300	-8.383%	20,451,707	+100.654%
2024-08-30	1.6700	1.6800	1.6200	1.6700	+1.212%	9,587,858	+83.832%
2024-08-29	1.6600	1.6900	1.6100	1.6500	+1.852%	16,317,899	+86.061%
2024-08-28	1.6700	1.6800	1.6140	1.6200	-5.263%	16,517,812	+89.506%
2024-08-27	1.7100	1.7300	1.6500	1.7100	0.000%	15,489,605	+79.532%
2024-08-26	1.7500	1.7700	1.6900	1.7100	0.000%	20,801,203	+79.532%
2024-08-23	1.6100	1.7700	1.5900	1.7100	+14.000%	28,188,065	+79.532%
2024-08-22	1.5700	1.5900	1.4900	1.5000	-4.459%	9,634,927	+104.667%
2024-08-21	1.5500	1.5800	1.5400	1.5700	+0.641%	9,943,429	+95.541%
2024-08-20	1.6000	1.6100	1.5400	1.5600	-1.887%	14,159,226	+96.795%
2024-08-19	1.5600	1.6300	1.5600	1.5900	+1.923%	12,340,884	+93.082%
2024-08-16	1.6100	1.6100	1.5300	1.5600	-3.106%	11,557,331	+96.795%
2024-08-15	1.5700	1.6300	1.5700	1.6100	+2.548%	13,071,484	+90.683%
2024-08-14	1.5400	1.6100	1.5300	1.5700	+2.614%	11,945,344	+95.541%
2024-08-13	1.5500	1.5500	1.5100	1.5300	-0.649%	9,686,358	+100.654%
2024-08-12	1.5000	1.5595	1.5000	1.5400	+4.054%	18,801,958	+99.351%
2024-08-09	1.5600	1.5750	1.4800	1.4800	-3.896%	13,487,760	+107.432%
2024-08-08	1.5200	1.5800	1.5050	1.5400	+2.667%	13,794,076	+99.351%
2024-08-07	1.6100	1.6300	1.5000	1.5000	-4.459%	18,468,624	+104.667%
2024-08-06	1.5700	1.6100	1.5400	1.5700	+1.948%	16,497,070	+95.541%
2024-08-05	1.4600	1.5400	1.4220	1.5400	-3.750%	27,486,471	+99.351%
2024-08-02	1.7000	1.7100	1.5700	1.6000	-9.091%	32,639,474	+91.875%
2024-08-01	1.9600	1.9600	1.7400	1.7600	-10.660%	33,499,840	+74.432%
2024-07-31	1.8900	1.9900	1.8600	1.9700	+5.914%	36,096,529	+55.838%
2024-07-30	1.8400	1.8700	1.8200	1.8600	+0.541%	13,973,732	+65.054%
2024-07-29	1.9200	1.9400	1.8100	1.8500	-4.145%	11,821,769	+65.946%
2024-07-26	1.8900	1.9300	1.8800	1.9300	+2.660%	13,884,945	+59.067%
2024-07-25	1.8700	1.9100	1.8240	1.8800	-1.053%	18,912,179	+63.298%
2024-07-24	1.9500	1.9700	1.8900	1.9000	-3.061%	15,377,433	+61.579%
2024-07-23	1.9800	2.0000	1.9100	1.9600	-1.010%	9,313,327	+56.633%
2024-07-22	1.9600	1.9900	1.9300	1.9800	+1.538%	11,405,000	+55.051%
2024-07-19	1.9500	1.9800	1.9300	1.9500	0.000%	11,335,489	+57.436%
2024-07-18	2.0100	2.0300	1.9500	1.9500	-2.500%	20,322,312	+57.436%
2024-07-17	2.1000	2.1200	2.0000	2.0000	-6.103%	22,523,401	+53.500%
2024-07-16	2.1400	2.1700	2.1000	2.1300	-1.389%	19,832,140	+44.131%
2024-07-15	2.2400	2.2550	2.1500	2.1600	-3.571%	23,765,130	+42.130%
2024-07-12	2.2800	2.3000	2.2200	2.2400	-1.754%	11,015,859	+37.054%
2024-07-11	2.2600	2.2900	2.2300	2.2800	+1.786%	10,583,902	+34.649%
2024-07-10	2.0600	2.2600	2.0600	2.2400	+8.738%	24,236,775	+37.054%
2024-07-09	2.0300	2.0900	2.0100	2.0600	+1.478%	11,540,448	+49.029%
2024-07-08	2.0600	2.1000	2.0200	2.0300	-1.456%	16,712,408	+51.232%
2024-07-05	2.1500	2.1500	2.0600	2.0600	-2.830%	7,351,500	+49.029%
2024-07-03	2.1300	2.1700	2.1100	2.1200	0.000%	8,538,253	+44.811%
2024-07-02	2.0500	2.1200	2.0100	2.1200	+3.415%	15,326,727	+44.811%
2024-07-01	2.0000	2.0800	2.0000	2.0500	+3.015%	11,511,551	+49.756%
2024-06-28	2.1000	2.1300	1.9800	1.9900	-5.238%	20,750,488	+54.271%
2024-06-27	2.0500	2.1100	2.0300	2.1000	+3.960%	14,524,435	+46.190%
2024-06-26	1.9900	2.0700	1.9900	2.0200	+1.508%	11,856,382	+51.980%
2024-06-25	2.0100	2.0400	1.9600	1.9900	-0.995%	15,007,739	+54.271%
2024-06-24	2.0100	2.0700	2.0000	2.0100	-0.495%	11,390,052	+52.736%
2024-06-21	2.0500	2.0850	2.0100	2.0200	-3.349%	14,780,627	+51.980%
2024-06-20	2.1300	2.1350	2.0600	2.0900	-0.948%	16,789,079	+46.890%
2024-06-18	2.0600	2.1400	2.0600	2.1100	+2.427%	10,251,212	+45.498%
2024-06-17	2.0600	2.1050	2.0300	2.0600	0.000%	14,415,743	+49.029%
2024-06-14	2.1300	2.1400	2.0600	2.0600	-3.738%	11,873,627	+49.029%
2024-06-13	2.0800	2.1600	2.0800	2.1400	+2.885%	13,211,411	+43.458%
2024-06-12	2.0500	2.0800	2.0100	2.0800	+3.483%	14,437,700	+47.596%
2024-06-11	2.0900	2.1000	2.0000	2.0100	-5.189%	17,163,465	+52.736%
2024-06-10	2.0900	2.1600	2.0800	2.1200	+0.952%	15,023,647	+44.811%
2024-06-07	2.1900	2.2000	2.0900	2.1000	-4.545%	12,474,072	+46.190%
2024-06-06	2.1500	2.2600	2.1400	2.2000	+1.382%	13,876,438	+39.545%
2024-06-05	2.2700	2.2800	2.1600	2.1700	-2.691%	12,179,994	+41.475%
2024-06-04	2.3200	2.3300	2.1700	2.2300	-5.907%	22,948,598	+37.668%
2024-06-03	2.4200	2.4300	2.2993	2.3700	-2.066%	15,063,796	+29.536%
2024-05-31	2.4600	2.4700	2.4000	2.4200	0.000%	15,884,769	+26.860%
2024-05-30	2.4200	2.4500	2.3800	2.4200	0.000%	17,008,768	+26.860%
2024-05-29	2.3700	2.4200	2.3000	2.4200	+0.833%	19,132,678	+26.860%
2024-05-28	2.3400	2.4000	2.3101	2.4000	+3.448%	15,583,579	+27.917%
2024-05-24	2.2500	2.3300	2.2300	2.3200	+3.571%	13,242,112	+32.328%
2024-05-23	2.2600	2.2800	2.2300	2.2400	0.000%	12,744,019	+37.054%
2024-05-22	2.2600	2.3000	2.2300	2.2400	-1.754%	22,897,826	+37.054%
2024-05-21	2.3000	2.3300	2.2700	2.2800	-0.437%	17,320,732	+34.649%
2024-05-20	2.3000	2.3200	2.2500	2.2900	+2.232%	19,793,289	+34.061%
2024-05-17	2.1000	2.2700	2.0900	2.2400	+6.667%	35,492,800	+37.054%
2024-05-16	2.0600	2.1300	2.0600	2.1000	+1.942%	11,213,654	+46.190%
2024-05-15	2.0500	2.0900	2.0300	2.0600	+0.488%	12,489,603	+49.029%
2024-05-14	2.0500	2.0750	2.0300	2.0500	+0.490%	13,309,727	+49.756%
2024-05-13	2.0800	2.1200	2.0400	2.0400	-1.449%	9,520,303	+50.490%
2024-05-10	2.1500	2.1700	2.0600	2.0700	-3.271%	14,107,130	+48.309%
2024-05-09	2.0800	2.1550	2.0500	2.1400	+2.885%	14,395,094	+43.458%
2024-05-08	2.1500	2.1700	2.0400	2.0800	-2.804%	22,325,536	+47.596%