Dark

DNN
Denison Mines Corp
stock NYSEAMERICAN

At Close

May 16, 2025 3:59:30 PM EDT

1.44USD-4.333%(-0.07)57,929,242

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:18:30 AM EDT

1.52USD+1.327%(+0.02)89,018

After-hours

May 16, 2025 4:52:30 PM EDT

1.44USD+0.348%(+0.01)14,949

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.50	1.5100	1.4100	1.43	-4.667%	57,929,242	0.000%
2025-05-15	1.50	1.5100	1.4600	1.50	-0.662%	40,779,405	-4.667%
2025-05-14	1.51	1.5200	1.4700	1.51	-0.658%	45,443,754	-5.298%
2025-05-13	1.54	1.5600	1.5100	1.52	-1.299%	46,676,391	-5.921%
2025-05-12	1.59	1.6100	1.5300	1.54	0.000%	51,259,884	-7.143%
2025-05-09	1.52	1.5600	1.4800	1.54	+1.316%	41,892,121	-7.143%
2025-05-08	1.53	1.5700	1.4900	1.52	+0.662%	51,348,620	-5.921%
2025-05-07	1.50	1.5400	1.4700	1.51	+1.342%	58,785,667	-5.298%
2025-05-06	1.40	1.4900	1.3900	1.49	+5.674%	78,802,287	-4.027%
2025-05-05	1.46	1.4600	1.4000	1.41	-3.425%	59,103,731	+1.418%
2025-05-02	1.45	1.5000	1.4300	1.46	+2.098%	64,957,262	-2.055%
2025-05-01	1.43	1.4600	1.3800	1.43	+1.418%	78,616,027	0.000%
2025-04-30	1.40	1.4300	1.3600	1.41	-0.704%	57,107,244	+1.418%
2025-04-29	1.46	1.4800	1.4100	1.42	-2.740%	62,655,740	+0.704%
2025-04-28	1.42	1.4800	1.3700	1.46	+5.036%	61,822,383	-2.055%
2025-04-25	1.41	1.4189	1.3700	1.39	-2.113%	37,203,691	+2.878%
2025-04-24	1.37	1.4300	1.3700	1.42	+4.412%	41,808,367	+0.704%
2025-04-23	1.34	1.4100	1.3100	1.36	+5.426%	56,137,607	+5.147%
2025-04-22	1.30	1.3100	1.2600	1.29	+1.575%	39,722,814	+10.853%
2025-04-21	1.36	1.3700	1.2400	1.27	-7.971%	58,090,813	+12.598%
2025-04-17	1.33	1.3900	1.3100	1.38	+3.759%	48,061,611	+3.623%
2025-04-16	1.26	1.3600	1.2600	1.33	+4.724%	96,444,607	+7.519%
2025-04-15	1.31	1.3400	1.2600	1.27	-3.053%	71,712,832	+12.598%
2025-04-14	1.33	1.3500	1.2800	1.31	0.000%	61,967,775	+9.160%
2025-04-11	1.26	1.3300	1.2500	1.31	+5.645%	68,337,354	+9.160%
2025-04-10	1.26	1.2800	1.2100	1.24	-4.615%	91,514,348	+15.323%
2025-04-09	1.14	1.3000	1.1300	1.30	+13.043%	88,206,695	+10.000%
2025-04-08	1.25	1.2569	1.1300	1.15	-2.542%	76,065,674	+24.348%
2025-04-07	1.10	1.2600	1.0800	1.18	-0.840%	106,866,962	+21.186%
2025-04-04	1.21	1.2250	1.1200	1.19	-4.032%	83,305,335	+20.168%
2025-04-03	1.25	1.3000	1.2300	1.24	-4.615%	62,018,217	+15.323%
2025-04-02	1.30	1.3300	1.2800	1.30	0.000%	71,746,422	+10.000%
2025-04-01	1.31	1.3500	1.2700	1.30	0.000%	79,506,982	+10.000%
2025-03-31	1.31	1.3300	1.2800	1.30	-2.256%	59,541,139	+10.000%
2025-03-28	1.37	1.4000	1.3300	1.33	-4.317%	70,877,482	+7.519%
2025-03-27	1.44	1.4500	1.3600	1.39	-2.797%	64,462,482	+2.878%
2025-03-26	1.48	1.4800	1.4200	1.43	-2.721%	63,057,764	0.000%
2025-03-25	1.50	1.5101	1.4300	1.47	-2.649%	69,160,493	-2.721%
2025-03-24	1.52	1.5400	1.4800	1.51	+0.667%	55,968,204	-5.298%
2025-03-21	1.54	1.5500	1.4600	1.50	-1.961%	71,943,636	-4.667%
2025-03-20	1.45	1.5500	1.4400	1.53	+2.685%	60,656,527	-6.536%
2025-03-19	1.44	1.4900	1.4400	1.49	+2.055%	45,258,163	-4.027%
2025-03-18	1.47	1.4700	1.4000	1.46	+0.690%	49,942,345	-2.055%
2025-03-17	1.39	1.4600	1.3800	1.45	+5.072%	47,684,540	-1.379%
2025-03-14	1.40	1.4400	1.3800	1.38	-1.429%	39,263,489	+3.623%
2025-03-13	1.43	1.4400	1.3600	1.40	-1.408%	56,052,321	+2.143%
2025-03-12	1.39	1.4500	1.3900	1.42	+4.412%	51,588,989	+0.704%
2025-03-11	1.30	1.3900	1.2800	1.36	+4.615%	91,919,011	+5.147%
2025-03-10	1.38	1.3889	1.2700	1.30	-6.475%	80,012,526	+10.000%
2025-03-07	1.41	1.4378	1.3700	1.39	-2.797%	65,592,489	+2.878%
2025-03-06	1.41	1.4700	1.4000	1.43	-1.379%	76,450,890	0.000%
2025-03-05	1.43	1.4600	1.3900	1.45	+2.837%	47,607,722	-1.379%
2025-03-04	1.37	1.4600	1.3300	1.41	+2.920%	68,916,440	+1.418%
2025-03-03	1.53	1.5500	1.3700	1.37	-8.054%	81,545,645	+4.380%
2025-02-28	1.46	1.5100	1.4250	1.49	+2.759%	61,392,451	-4.027%
2025-02-27	1.52	1.5899	1.4500	1.45	-3.333%	68,017,995	-1.379%
2025-02-26	1.52	1.5900	1.4800	1.50	+1.351%	70,335,819	-4.667%
2025-02-25	1.53	1.5400	1.4600	1.48	-4.516%	69,318,660	-3.378%
2025-02-24	1.55	1.5900	1.5200	1.55	+0.649%	59,819,762	-7.742%
2025-02-21	1.59	1.6000	1.5300	1.54	-2.532%	51,229,619	-7.143%
2025-02-20	1.62	1.6400	1.5800	1.58	-1.250%	53,022,408	-9.494%
2025-02-19	1.63	1.6400	1.5700	1.60	-1.840%	61,660,608	-10.625%
2025-02-18	1.62	1.6500	1.5800	1.63	+0.617%	48,241,132	-12.270%
2025-02-14	1.75	1.7600	1.6100	1.62	-7.429%	53,030,170	-11.728%
2025-02-13	1.76	1.7800	1.7100	1.75	-0.568%	64,007,086	-18.286%
2025-02-12	1.74	1.8100	1.7200	1.76	+0.571%	41,066,379	-18.750%
2025-02-11	1.78	1.8000	1.7300	1.75	-2.778%	54,566,414	-18.286%
2025-02-10	1.82	1.8600	1.7800	1.80	-0.552%	53,287,572	-20.556%
2025-02-07	1.81	1.8600	1.7900	1.81	+1.117%	49,910,252	-20.994%
2025-02-06	1.86	1.8800	1.7700	1.79	-3.763%	32,073,129	-20.112%
2025-02-05	1.84	1.8900	1.8150	1.86	+0.541%	50,989,759	-23.118%
2025-02-04	1.77	1.8700	1.7700	1.85	+5.714%	51,412,873	-22.703%
2025-02-03	1.74	1.8100	1.7000	1.75	-3.846%	66,061,131	-18.286%
2025-01-31	1.91	1.9200	1.8000	1.82	-5.208%	44,434,995	-21.429%
2025-01-30	1.85	1.9300	1.8500	1.92	+3.784%	37,268,907	-25.521%
2025-01-29	1.85	1.8500	1.8500	1.85	+3.933%	1,791	-22.703%
2025-01-28	1.79	1.7900	1.7100	1.78	+2.890%	28,984,552	-19.663%
2025-01-27	1.93	1.9400	1.7300	1.73	-14.778%	51,509,945	-17.341%
2025-01-24	2.07	2.1400	2.0100	2.03	-0.490%	43,931,522	-29.557%
2025-01-23	2.01	2.0600	1.9700	2.04	0.000%	36,742,937	-29.902%
2025-01-22	1.99	2.0700	1.9400	2.04	+4.082%	34,479,159	-29.902%
2025-01-21	1.90	1.9600	1.8950	1.96	+4.255%	29,232,324	-27.041%
2025-01-17	1.87	1.9200	1.8400	1.88	+1.075%	34,769,594	-23.936%
2025-01-16	1.95	1.9788	1.8400	1.86	-4.615%	23,891,907	-23.118%
2025-01-15	1.94	1.9707	1.9100	1.95	+2.094%	26,570,879	-26.667%
2025-01-14	1.93	1.9900	1.9000	1.91	0.000%	24,944,682	-25.131%
2025-01-13	1.91	2.0000	1.9000	1.91	-2.051%	30,079,571	-25.131%
2025-01-10	2.00	2.0050	1.9200	1.95	-0.510%	28,629,436	-26.667%
2025-01-08	1.97	2.0000	1.8900	1.96	-0.508%	36,419,485	-27.041%
2025-01-07	2.10	2.1088	1.9700	1.97	-5.288%	30,025,396	-27.411%
2025-01-06	2.13	2.1900	2.0600	2.08	-0.952%	31,267,935	-31.250%
2025-01-03	2.07	2.1100	1.9900	2.10	+0.962%	32,137,238	-31.905%
2025-01-02	1.86	2.0800	1.8506	2.08	+15.556%	29,416,785	-31.250%
2024-12-31	1.84	1.8600	1.7900	1.80	-2.174%	23,402,163	-20.556%
2024-12-30	1.87	1.8800	1.8300	1.84	-1.604%	20,487,762	-22.283%
2024-12-27	1.89	1.9000	1.8500	1.87	-1.579%	16,202,877	-23.529%
2024-12-26	1.89	1.9400	1.8680	1.90	+1.064%	7,544,030	-24.737%
2024-12-24	1.96	1.9600	1.8700	1.88	-3.590%	14,991,726	-23.936%
2024-12-23	1.89	1.9500	1.8900	1.95	+3.175%	12,666,421	-26.667%
2024-12-20	1.92	1.9600	1.8800	1.89	-2.577%	32,474,632	-24.339%
2024-12-19	1.94	1.9799	1.9201	1.94	+1.571%	18,036,510	-26.289%
2024-12-18	2.01	2.0600	1.9100	1.91	-5.911%	25,189,093	-25.131%
2024-12-17	2.02	2.0400	1.9700	2.03	-0.976%	24,033,542	-29.557%
2024-12-16	2.08	2.1000	2.0300	2.05	-1.442%	16,427,563	-30.244%
2024-12-13	2.15	2.1699	2.0750	2.08	-3.256%	12,694,502	-31.250%
2024-12-12	2.24	2.2500	2.1500	2.15	-4.444%	16,429,300	-33.488%
2024-12-11	2.23	2.2600	2.1500	2.25	+1.351%	18,151,209	-36.444%
2024-12-10	2.20	2.2300	2.1600	2.22	+1.370%	16,254,730	-35.586%
2024-12-09	2.32	2.3300	2.1200	2.19	-4.367%	22,178,241	-34.703%
2024-12-06	2.33	2.3400	2.2800	2.29	-1.293%	22,795,150	-37.555%
2024-12-05	2.24	2.3699	2.2200	2.32	+3.111%	18,741,835	-38.362%
2024-12-04	2.26	2.3200	2.2100	2.25	+0.446%	20,103,039	-36.444%
2024-12-03	2.27	2.2800	2.1900	2.24	-2.183%	23,121,062	-36.161%
2024-12-02	2.41	2.4200	2.2500	2.29	-2.966%	29,374,237	-37.555%
2024-11-29	2.33	2.4700	2.3300	2.36	+2.609%	23,869,198	-39.407%
2024-11-27	2.28	2.3800	2.2800	2.30	+1.322%	18,499,683	-37.826%
2024-11-26	2.30	2.3400	2.2550	2.27	-2.155%	20,889,671	-37.004%
2024-11-25	2.40	2.4300	2.2700	2.32	-2.929%	30,087,167	-38.362%
2024-11-22	2.38	2.4000	2.3200	2.39	+1.271%	23,377,197	-40.167%
2024-11-21	2.29	2.3900	2.2700	2.36	+3.509%	23,511,109	-39.407%
2024-11-20	2.36	2.3800	2.2500	2.28	-3.797%	23,502,920	-37.281%
2024-11-19	2.28	2.3800	2.2300	2.37	+4.405%	32,049,927	-39.662%
2024-11-18	2.18	2.3300	2.1600	2.27	+8.612%	34,950,292	-37.004%
2024-11-15	2.03	2.2200	2.0300	2.09	+0.966%	39,686,351	-31.579%
2024-11-14	2.06	2.0900	2.0200	2.07	-0.481%	15,984,316	-30.918%
2024-11-13	2.20	2.2000	2.0600	2.08	-3.256%	28,713,575	-31.250%
2024-11-12	1.99	2.1700	1.9900	2.15	+5.392%	28,124,377	-33.488%
2024-11-11	2.04	2.0608	1.9700	2.04	0.000%	25,660,227	-29.902%
2024-11-08	2.11	2.1350	2.0100	2.04	-3.774%	20,680,255	-29.902%
2024-11-07	2.06	2.1900	2.0100	2.12	+3.922%	18,301,204	-32.547%
2024-11-06	2.10	2.1250	2.0300	2.04	-0.971%	14,143,808	-29.902%
2024-11-05	2.07	2.1100	2.0500	2.06	-0.483%	8,370,860	-30.583%
2024-11-04	2.04	2.0900	2.0000	2.07	-0.481%	15,178,167	-30.918%
2024-11-01	2.13	2.1700	2.0600	2.08	-0.952%	17,291,822	-31.250%
2024-10-31	2.12	2.1450	2.0500	2.10	-2.326%	18,305,744	-31.905%
2024-10-30	2.15	2.1900	2.1200	2.15	-0.463%	12,336,915	-33.488%
2024-10-29	2.25	2.2700	2.1500	2.16	-3.139%	15,827,314	-33.796%
2024-10-28	2.17	2.2600	2.1400	2.23	+1.826%	22,391,423	-35.874%
2024-10-25	2.19	2.2300	2.1400	2.19	-0.455%	13,789,695	-34.703%
2024-10-24	2.18	2.2200	2.1440	2.20	+1.382%	17,542,431	-35.000%
2024-10-23	2.25	2.2700	2.1300	2.17	-5.240%	22,005,431	-34.101%
2024-10-22	2.25	2.3100	2.2100	2.29	0.000%	20,451,815	-37.555%
2024-10-21	2.40	2.4000	2.2400	2.29	-3.782%	27,724,923	-37.555%
2024-10-18	2.26	2.4000	2.2100	2.38	+6.726%	43,643,700	-39.916%
2024-10-17	2.20	2.3100	2.1800	2.23	+2.294%	33,275,586	-35.874%
2024-10-16	1.99	2.2400	1.9800	2.18	+12.953%	54,523,296	-34.404%
2024-10-15	1.93	1.9400	1.8600	1.93	0.000%	16,413,505	-25.907%
2024-10-14	1.90	1.9460	1.8800	1.93	+0.521%	10,404,128	-25.907%
2024-10-11	1.86	1.9200	1.8400	1.92	+2.128%	18,636,634	-25.521%
2024-10-10	1.82	1.8900	1.8200	1.88	+1.622%	14,461,458	-23.936%
2024-10-09	1.90	1.9000	1.8200	1.85	-3.141%	13,287,988	-22.703%
2024-10-08	1.86	1.9200	1.8400	1.91	+0.526%	12,782,745	-25.131%
2024-10-07	1.97	1.9700	1.8501	1.90	-3.061%	19,419,358	-24.737%
2024-10-04	1.90	1.9800	1.9000	1.96	+3.158%	14,038,123	-27.041%
2024-10-03	1.95	1.9900	1.8800	1.90	-1.042%	15,295,337	-24.737%
2024-10-02	1.90	1.9400	1.8900	1.92	+1.053%	15,240,899	-25.521%
2024-10-01	1.84	1.9100	1.8300	1.90	+3.825%	19,650,951	-24.737%
2024-09-30	1.85	1.8800	1.7800	1.83	-2.139%	16,519,543	-21.858%
2024-09-27	1.89	1.9000	1.8218	1.87	+0.538%	13,597,726	-23.529%
2024-09-26	1.91	1.9399	1.8400	1.86	-1.064%	22,932,340	-23.118%
2024-09-25	1.83	1.9300	1.8200	1.88	+4.444%	25,291,471	-23.936%
2024-09-24	1.81	1.8400	1.7800	1.80	+1.695%	22,164,163	-20.556%
2024-09-23	1.71	1.8100	1.6900	1.77	+4.734%	35,863,095	-19.209%
2024-09-20	1.65	1.7000	1.6200	1.69	+6.962%	26,474,563	-15.385%
2024-09-19	1.57	1.6000	1.5400	1.58	+3.947%	10,039,481	-9.494%
2024-09-18	1.54	1.5800	1.5100	1.52	-1.299%	21,392,129	-5.921%
2024-09-17	1.57	1.5900	1.5400	1.54	-0.645%	16,052,500	-7.143%
2024-09-16	1.59	1.6000	1.5300	1.55	-1.274%	7,844,159	-7.742%
2024-09-13	1.63	1.6300	1.5445	1.57	-3.086%	11,889,812	-8.917%
2024-09-12	1.60	1.6500	1.6000	1.62	+1.887%	11,494,819	-11.728%
2024-09-11	1.49	1.6000	1.4800	1.59	+6.711%	20,450,569	-10.063%
2024-09-10	1.46	1.5099	1.4300	1.49	+3.472%	11,747,029	-4.027%
2024-09-09	1.47	1.4800	1.4300	1.44	0.000%	9,299,271	-0.694%
2024-09-06	1.49	1.5000	1.4000	1.44	-3.356%	17,174,697	-0.694%
2024-09-05	1.54	1.5500	1.4900	1.49	-2.614%	16,837,000	-4.027%
2024-09-04	1.54	1.5800	1.5100	1.53	0.000%	17,919,534	-6.536%
2024-09-03	1.65	1.6700	1.5100	1.53	-8.383%	20,451,707	-6.536%
2024-08-30	1.67	1.6800	1.6200	1.67	+1.212%	9,587,858	-14.371%
2024-08-29	1.66	1.6900	1.6100	1.65	+1.852%	16,317,899	-13.333%
2024-08-28	1.67	1.6800	1.6140	1.62	-5.263%	16,517,812	-11.728%
2024-08-27	1.71	1.7300	1.6500	1.71	0.000%	15,489,605	-16.374%
2024-08-26	1.75	1.7700	1.6900	1.71	0.000%	20,801,203	-16.374%
2024-08-23	1.61	1.7700	1.5900	1.71	+14.000%	28,188,065	-16.374%
2024-08-22	1.57	1.5900	1.4900	1.50	-4.459%	9,634,927	-4.667%
2024-08-21	1.55	1.5800	1.5400	1.57	+0.641%	9,943,429	-8.917%
2024-08-20	1.60	1.6100	1.5400	1.56	-1.887%	14,159,226	-8.333%
2024-08-19	1.56	1.6300	1.5600	1.59	+1.923%	12,340,884	-10.063%
2024-08-16	1.61	1.6100	1.5300	1.56	-3.106%	11,557,331	-8.333%
2024-08-15	1.57	1.6300	1.5700	1.61	+2.548%	13,071,484	-11.180%
2024-08-14	1.54	1.6100	1.5300	1.57	+2.614%	11,945,344	-8.917%
2024-08-13	1.55	1.5500	1.5100	1.53	-0.649%	9,686,358	-6.536%
2024-08-12	1.50	1.5595	1.5000	1.54	+4.054%	18,801,958	-7.143%
2024-08-09	1.56	1.5750	1.4800	1.48	-3.896%	13,487,760	-3.378%
2024-08-08	1.52	1.5800	1.5050	1.54	+2.667%	13,794,076	-7.143%
2024-08-07	1.61	1.6300	1.5000	1.50	-4.459%	18,468,624	-4.667%
2024-08-06	1.57	1.6100	1.5400	1.57	+1.948%	16,497,070	-8.917%
2024-08-05	1.46	1.5400	1.4220	1.54	-3.750%	27,486,471	-7.143%
2024-08-02	1.70	1.7100	1.5700	1.60	-9.091%	32,639,474	-10.625%
2024-08-01	1.96	1.9600	1.7400	1.76	-10.660%	33,499,840	-18.750%
2024-07-31	1.89	1.9900	1.8600	1.97	+5.914%	36,096,529	-27.411%
2024-07-30	1.84	1.8700	1.8200	1.86	+0.541%	13,973,732	-23.118%
2024-07-29	1.92	1.9400	1.8100	1.85	-4.145%	11,821,769	-22.703%
2024-07-26	1.89	1.9300	1.8800	1.93	+2.660%	13,884,945	-25.907%
2024-07-25	1.87	1.9100	1.8240	1.88	-1.053%	18,912,179	-23.936%
2024-07-24	1.95	1.9700	1.8900	1.90	-3.061%	15,377,433	-24.737%
2024-07-23	1.98	2.0000	1.9100	1.96	-1.010%	9,313,327	-27.041%
2024-07-22	1.96	1.9900	1.9300	1.98	+1.538%	11,405,000	-27.778%
2024-07-19	1.95	1.9800	1.9300	1.95	0.000%	11,335,489	-26.667%
2024-07-18	2.01	2.0300	1.9500	1.95	-2.500%	20,322,312	-26.667%
2024-07-17	2.10	2.1200	2.0000	2.00	-6.103%	22,523,401	-28.500%
2024-07-16	2.14	2.1700	2.1000	2.13	-1.389%	19,832,140	-32.864%
2024-07-15	2.24	2.2550	2.1500	2.16	-3.571%	23,765,130	-33.796%
2024-07-12	2.28	2.3000	2.2200	2.24	-1.754%	11,015,859	-36.161%
2024-07-11	2.26	2.2900	2.2300	2.28	+1.786%	10,583,902	-37.281%
2024-07-10	2.06	2.2600	2.0600	2.24	+8.738%	24,236,775	-36.161%
2024-07-09	2.03	2.0900	2.0100	2.06	+1.478%	11,540,448	-30.583%
2024-07-08	2.06	2.1000	2.0200	2.03	-1.456%	16,712,408	-29.557%
2024-07-05	2.15	2.1500	2.0600	2.06	-2.830%	7,351,500	-30.583%
2024-07-03	2.13	2.1700	2.1100	2.12	0.000%	8,538,253	-32.547%
2024-07-02	2.05	2.1200	2.0100	2.12	+3.415%	15,326,727	-32.547%
2024-07-01	2.00	2.0800	2.0000	2.05	+3.015%	11,511,551	-30.244%
2024-06-28	2.10	2.1300	1.9800	1.99	-5.238%	20,750,488	-28.141%
2024-06-27	2.05	2.1100	2.0300	2.10	+3.960%	14,524,435	-31.905%
2024-06-26	1.99	2.0700	1.9900	2.02	+1.508%	11,856,382	-29.208%
2024-06-25	2.01	2.0400	1.9600	1.99	-0.995%	15,007,739	-28.141%
2024-06-24	2.01	2.0700	2.0000	2.01	-0.495%	11,390,052	-28.856%
2024-06-21	2.05	2.0850	2.0100	2.02	-3.349%	14,780,627	-29.208%
2024-06-20	2.13	2.1350	2.0600	2.09	-0.948%	16,789,079	-31.579%
2024-06-18	2.06	2.1400	2.0600	2.11	+2.427%	10,251,212	-32.227%
2024-06-17	2.06	2.1050	2.0300	2.06	0.000%	14,415,743	-30.583%
2024-06-14	2.13	2.1400	2.0600	2.06	-3.738%	11,873,627	-30.583%
2024-06-13	2.08	2.1600	2.0800	2.14	+2.885%	13,211,411	-33.178%
2024-06-12	2.05	2.0800	2.0100	2.08	+3.483%	14,437,700	-31.250%
2024-06-11	2.09	2.1000	2.0000	2.01	-5.189%	17,163,465	-28.856%
2024-06-10	2.09	2.1600	2.0800	2.12	+0.952%	15,023,647	-32.547%
2024-06-07	2.19	2.2000	2.0900	2.10	-4.545%	12,474,072	-31.905%
2024-06-06	2.15	2.2600	2.1400	2.20	+1.382%	13,876,438	-35.000%
2024-06-05	2.27	2.2800	2.1600	2.17	-2.691%	12,179,994	-34.101%
2024-06-04	2.32	2.3300	2.1700	2.23	-5.907%	22,948,598	-35.874%
2024-06-03	2.42	2.4300	2.2993	2.37	-2.066%	15,063,796	-39.662%
2024-05-31	2.46	2.4700	2.4000	2.42	0.000%	15,884,769	-40.909%
2024-05-30	2.42	2.4500	2.3800	2.42	0.000%	17,008,768	-40.909%
2024-05-29	2.37	2.4200	2.3000	2.42	+0.833%	19,132,678	-40.909%
2024-05-28	2.34	2.4000	2.3101	2.40	+3.448%	15,583,579	-40.417%
2024-05-24	2.25	2.3300	2.2300	2.32	+3.571%	13,242,112	-38.362%
2024-05-23	2.26	2.2800	2.2300	2.24	0.000%	12,744,019	-36.161%
2024-05-22	2.26	2.3000	2.2300	2.24	-1.754%	22,897,826	-36.161%
2024-05-21	2.30	2.3300	2.2700	2.28	-0.437%	17,320,732	-37.281%
2024-05-20	2.30	2.3200	2.2500	2.29	+2.232%	19,793,289	-37.555%
2024-05-17	2.10	2.2700	2.0900	2.24	+6.667%	35,492,800	-36.161%
2024-05-16	2.06	2.1300	2.0600	2.10	+1.942%	11,213,654	-31.905%
2024-05-15	2.05	2.0900	2.0300	2.06	+0.488%	12,489,603	-30.583%
2024-05-14	2.05	2.0750	2.0300	2.05	+0.490%	13,309,727	-30.244%
2024-05-13	2.08	2.1200	2.0400	2.04	-1.449%	9,520,303	-29.902%
2024-05-10	2.15	2.1700	2.0600	2.07	-3.271%	14,107,130	-30.918%
2024-05-09	2.08	2.1550	2.0500	2.14	+2.885%	14,395,094	-33.178%
2024-05-08	2.15	2.1700	2.0400	2.08	-2.804%	22,325,536	-31.250%
2024-05-07	2.18	2.2400	2.1300	2.14	-2.283%	14,853,935	-33.178%
2024-05-06	2.12	2.2300	2.1200	2.19	+2.817%	21,335,577	-34.703%
2024-05-03	2.14	2.1600	2.1000	2.13	+0.948%	18,189,925	-32.864%
2024-05-02	2.05	2.1400	2.0100	2.11	+3.431%	17,439,545	-32.227%
2024-05-01	2.08	2.1400	2.0100	2.04	+3.030%	26,839,027	-29.902%
2024-04-30	2.11	2.1200	1.9800	1.98	-7.477%	22,266,034	-27.778%
2024-04-29	2.06	2.1400	2.0200	2.14	+5.419%	25,615,551	-33.178%
2024-04-26	1.95	2.1000	1.9500	2.03	+3.046%	18,175,498	-29.557%
2024-04-25	1.96	2.0000	1.9400	1.97	0.000%	14,231,299	-27.411%
2024-04-24	2.03	2.0400	1.9650	1.97	-1.005%	12,744,524	-27.411%
2024-04-23	2.00	2.0400	1.9701	1.99	-0.500%	11,593,471	-28.141%
2024-04-22	1.99	2.0900	1.9600	2.00	+0.503%	13,677,406	-28.500%
2024-04-19	2.00	2.0450	1.9800	1.99	-0.995%	8,761,016	-28.141%
2024-04-18	2.03	2.0800	2.0100	2.01	-0.495%	11,040,841	-28.856%
2024-04-17	2.05	2.0900	1.9800	2.02	-0.493%	12,467,199	-29.208%
2024-04-16	2.04	2.0800	1.9600	2.03	-1.456%	20,925,414	-29.557%
2024-04-15	2.12	2.1600	2.0500	2.06	-2.370%	24,519,684	-30.583%
2024-04-12	2.19	2.2500	2.0805	2.11	-3.653%	20,503,015	-32.227%
2024-04-11	2.13	2.2100	2.0800	2.19	+3.302%	20,870,509	-34.703%
2024-04-10	2.02	2.1200	2.0000	2.12	+3.415%	15,117,823	-32.547%
2024-04-09	2.09	2.1200	2.0400	2.05	-0.966%	16,034,584	-30.244%
2024-04-08	2.15	2.1700	2.0500	2.07	-3.271%	13,939,800	-30.918%
2024-04-05	2.12	2.2200	2.1000	2.14	-0.926%	16,648,715	-33.178%
2024-04-04	2.21	2.2400	2.1300	2.16	-2.703%	22,564,780	-33.796%
2024-04-03	2.12	2.2200	2.1150	2.22	+4.717%	22,373,568	-35.586%
2024-04-02	2.06	2.1200	2.0150	2.12	+2.415%	16,756,718	-32.547%
2024-04-01	1.97	2.0800	1.9700	2.07	+6.154%	19,397,068	-30.918%
2024-03-28	1.94	2.0000	1.9400	1.95	0.000%	13,285,029	-26.667%
2024-03-27	1.96	1.9700	1.9100	1.95	0.000%	8,498,505	-26.667%
2024-03-26	1.92	1.9700	1.9000	1.95	0.000%	10,743,934	-26.667%
2024-03-25	1.95	2.0100	1.9300	1.95	+0.515%	11,732,206	-26.667%
2024-03-22	1.93	1.9700	1.9200	1.94	+0.518%	6,502,536	-26.289%
2024-03-21	1.93	1.9600	1.9000	1.93	0.000%	10,334,700	-25.907%
2024-03-20	1.84	1.9400	1.8200	1.93	+5.464%	13,874,451	-25.907%
2024-03-19	1.85	1.8800	1.8100	1.83	-3.175%	16,269,328	-21.858%
2024-03-18	1.89	1.9000	1.8400	1.89	+0.532%	11,122,579	-24.339%
2024-03-15	1.79	1.8900	1.7800	1.88	+5.028%	18,518,446	-23.936%
2024-03-14	1.80	1.8100	1.7300	1.79	0.000%	15,293,235	-20.112%
2024-03-13	1.82	1.8800	1.7600	1.79	-1.648%	23,999,019	-20.112%
2024-03-12	1.83	1.8700	1.7900	1.82	0.000%	7,374,318	-21.429%
2024-03-11	1.85	1.8600	1.8000	1.82	-1.087%	11,947,122	-21.429%
2024-03-08	1.96	1.9650	1.8100	1.84	-6.122%	17,447,246	-22.283%
2024-03-07	1.83	1.9600	1.8200	1.96	+7.692%	14,780,881	-27.041%
2024-03-06	1.83	1.8800	1.8200	1.82	+1.111%	7,560,297	-21.429%
2024-03-05	1.85	1.8800	1.8000	1.80	-2.703%	10,295,687	-20.556%
2024-03-04	1.96	1.9600	1.8400	1.85	-3.646%	11,589,589	-22.703%
2024-03-01	1.81	1.9500	1.8000	1.92	+7.865%	21,335,798	-25.521%
2024-02-29	1.81	1.8300	1.7500	1.78	-1.111%	17,450,569	-19.663%
2024-02-28	1.87	1.8800	1.7800	1.80	-3.743%	15,922,042	-20.556%
2024-02-27	1.77	1.9000	1.7700	1.87	+4.469%	22,907,094	-23.529%
2024-02-26	1.75	1.8300	1.7401	1.79	+1.705%	13,967,459	-20.112%
2024-02-23	1.79	1.8100	1.7500	1.76	-1.676%	12,871,507	-18.750%
2024-02-22	1.86	1.8800	1.7900	1.79	-3.243%	11,927,170	-20.112%
2024-02-21	1.78	1.8900	1.7700	1.85	+2.210%	16,875,629	-22.703%
2024-02-20	1.92	1.9300	1.7900	1.81	-6.218%	17,278,537	-20.994%
2024-02-16	1.94	1.9600	1.9200	1.93	0.000%	6,719,782	-25.907%
2024-02-15	1.95	1.9700	1.9200	1.93	-1.026%	8,253,104	-25.907%
2024-02-14	1.96	2.0085	1.9500	1.95	-1.515%	9,887,881	-26.667%
2024-02-13	2.00	2.0300	1.9540	1.98	-2.463%	14,347,894	-27.778%
2024-02-12	2.02	2.0500	1.9805	2.03	+0.995%	10,665,770	-29.557%
2024-02-09	2.00	2.0676	1.9700	2.01	+0.500%	12,954,429	-28.856%
2024-02-08	2.10	2.1180	1.9800	2.00	-4.306%	17,581,200	-28.500%
2024-02-07	2.05	2.1000	2.0200	2.09	+2.451%	12,621,640	-31.579%
2024-02-06	2.10	2.1100	2.0300	2.04	-1.923%	16,058,116	-29.902%
2024-02-05	2.12	2.1300	2.0300	2.08	-1.422%	16,484,947	-31.250%
2024-02-02	2.14	2.1400	2.0834	2.11	-1.402%	15,890,499	-32.227%
2024-02-01	2.09	2.1500	2.0600	2.14	+7.000%	30,129,408	-33.178%
2024-01-31	2.03	2.0550	2.0000	2.00	-1.478%	15,038,668	-28.500%
2024-01-30	1.97	2.0300	1.9500	2.03	+4.103%	14,371,445	-29.557%
2024-01-29	1.91	1.9600	1.8700	1.95	+1.563%	9,239,050	-26.667%
2024-01-26	1.93	1.9300	1.8800	1.92	+1.053%	5,948,005	-25.521%
2024-01-25	1.98	1.9800	1.8800	1.90	-3.553%	13,373,437	-24.737%
2024-01-24	2.01	2.0500	1.9600	1.97	0.000%	9,715,286	-27.411%
2024-01-23	1.92	2.0000	1.9000	1.97	+3.141%	9,536,613	-27.411%
2024-01-22	1.94	1.9800	1.9100	1.91	-2.551%	10,433,951	-25.131%
2024-01-19	2.01	2.0292	1.9500	1.96	-2.488%	10,596,243	-27.041%
2024-01-18	2.03	2.0400	1.9700	2.01	0.000%	9,994,901	-28.856%
2024-01-17	2.01	2.0300	1.9600	2.01	+0.500%	21,463,930	-28.856%
2024-01-16	2.04	2.1200	1.9800	2.00	+1.010%	35,934,070	-28.500%
2024-01-12	1.87	1.9900	1.8600	1.98	+10.000%	35,358,516	-27.778%
2024-01-11	1.77	1.8000	1.7201	1.80	+1.695%	14,601,352	-20.556%
2024-01-10	1.80	1.8300	1.7400	1.77	0.000%	12,387,526	-19.209%
2024-01-09	1.66	1.7900	1.6400	1.77	+5.988%	15,918,826	-19.209%
2024-01-08	1.65	1.6800	1.6300	1.67	+0.602%	7,367,141	-14.371%
2024-01-05	1.71	1.7300	1.6600	1.66	-1.775%	7,165,843	-13.855%
2024-01-04	1.69	1.7300	1.6700	1.69	+1.198%	7,396,901	-15.385%
2024-01-03	1.70	1.7400	1.6700	1.67	-1.183%	12,528,155	-14.371%
2024-01-02	1.78	1.7800	1.6900	1.69	-4.520%	11,720,976	-15.385%
2023-12-29	1.72	1.7700	1.7100	1.77	+3.509%	8,653,977	-19.209%
2023-12-28	1.76	1.7600	1.7000	1.71	-2.841%	9,274,103	-16.374%
2023-12-27	1.76	1.7900	1.7400	1.76	-0.565%	9,423,693	-18.750%
2023-12-26	1.75	1.7700	1.7200	1.77	+2.312%	3,592,410	-19.209%
2023-12-22	1.77	1.8100	1.7300	1.73	-3.352%	14,116,974	-17.341%
2023-12-21	1.74	1.7900	1.7200	1.79	+5.294%	28,399,515	-20.112%
2023-12-20	1.72	1.7400	1.6650	1.70	0.000%	17,381,882	-15.882%
2023-12-19	1.78	1.7900	1.7000	1.70	-5.028%	22,431,008	-15.882%
2023-12-18	1.80	1.8600	1.7800	1.79	+1.705%	10,269,534	-20.112%
2023-12-15	1.85	1.8500	1.7600	1.76	-4.348%	11,290,668	-18.750%
2023-12-14	1.78	1.8500	1.7200	1.84	+2.793%	17,803,628	-22.283%
2023-12-13	1.82	1.8300	1.7500	1.79	-1.105%	13,913,243	-20.112%
2023-12-12	1.84	1.8400	1.7600	1.81	-1.093%	10,755,571	-20.994%
2023-12-11	1.84	1.8700	1.7900	1.83	-1.081%	9,316,797	-21.858%
2023-12-08	1.82	1.8600	1.8000	1.85	+2.210%	9,254,809	-22.703%
2023-12-07	1.79	1.8300	1.7700	1.81	+0.556%	8,218,657	-20.994%
2023-12-06	1.81	1.8550	1.7900	1.80	-1.099%	10,347,759	-20.556%
2023-12-05	1.86	1.8800	1.8000	1.82	-2.151%	7,881,563	-21.429%
2023-12-04	1.84	1.8700	1.8200	1.86	+3.333%	9,776,673	-23.118%
2023-12-01	1.81	1.8700	1.7900	1.80	-1.639%	8,493,530	-20.556%
2023-11-30	1.74	1.8500	1.7300	1.83	+5.172%	12,415,733	-21.858%
2023-11-29	1.82	1.8200	1.7400	1.74	-4.918%	8,075,006	-17.816%
2023-11-28	1.87	1.8800	1.8200	1.83	-2.660%	6,824,802	-21.858%
2023-11-27	1.82	1.8800	1.8200	1.88	+1.622%	5,873,114	-23.936%
2023-11-24	1.85	1.8900	1.8350	1.85	0.000%	2,962,000	-22.703%