Dark

CIR
Corgi CRCL 2x Daily ETF
stock BATS ETF

Market Open

Jul 28, 2026 10:19:35 AM EDT

19.56USD0.000%(+19.56)661

17.39Bid 18.86Ask 1.47Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:12:30 PM EDT

20.04USD0.000%(+20.04)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	19.9800	19.9800	19.5600	19.5600	+5.559%	145	0.000%
2026-07-24	18.5300	18.5300	18.5300	18.5300	-5.363%	826	+5.559%
2026-07-23	21.1500	21.2600	19.5800	19.5800	-20.374%	1,327	-0.102%
2026-07-22	25.1400	25.1400	24.5900	24.5900	+33.641%	1,099	-20.455%
2026-07-17	18.4000	18.4000	18.4000	18.4000	-8.956%	1,329	+6.304%
2026-07-14	20.2100	20.2100	20.2100	20.2100	-8.053%	2,464	-3.216%
2026-07-13	21.3200	21.9800	21.3200	21.9800	+4.269%	7,867	-11.010%
2026-07-08	20.9900	21.0800	20.9900	21.0800	-62.357%	3,593	-7.211%
2023-10-17	55.9800	56.0000	55.9700	56.0000	+5.164%	3,161,722	-65.071%
2023-10-16	53.1300	53.3700	53.0000	53.2500	+0.738%	397,034	-63.268%
2023-10-13	55.0200	55.2500	52.3100	52.8600	-3.908%	2,093,840	-62.997%
2023-10-12	55.0000	55.0300	54.8700	55.0100	+0.219%	331,725	-64.443%
2023-10-11	54.9400	55.1100	54.7500	54.8900	+0.237%	278,015	-64.365%
2023-10-10	54.5000	54.8400	54.5000	54.7600	+0.165%	635,685	-64.280%
2023-10-09	54.5000	54.9050	54.4900	54.6700	+0.183%	440,031	-64.222%
2023-10-06	55.3400	55.4100	54.0700	54.5700	-1.463%	1,911,257	-64.156%
2023-10-05	55.6300	55.7200	55.3500	55.3800	-0.378%	531,686	-64.680%
2023-10-04	55.7400	55.7400	55.5700	55.5900	-0.233%	360,282	-64.814%
2023-10-03	55.7500	55.7700	55.7200	55.7200	-0.054%	285,922	-64.896%
2023-10-02	55.7400	55.8100	55.7300	55.7500	0.000%	312,427	-64.915%
2023-09-29	55.7500	55.8000	55.7300	55.7500	-0.036%	361,599	-64.915%
2023-09-28	55.7600	55.8550	55.7300	55.7700	+0.018%	336,459	-64.927%
2023-09-27	55.7600	55.7800	55.7000	55.7600	+0.108%	522,128	-64.921%
2023-09-26	55.7200	55.7700	55.7000	55.7000	-0.054%	264,790	-64.883%
2023-09-25	55.7100	55.8400	55.7100	55.7300	-0.018%	148,106	-64.902%
2023-09-22	55.7100	55.8100	55.7000	55.7400	+0.072%	208,677	-64.909%
2023-09-21	55.7000	55.7700	55.6900	55.7000	-0.072%	172,972	-64.883%
2023-09-20	55.7900	55.8100	55.7000	55.7400	+0.054%	206,715	-64.909%
2023-09-19	55.8000	55.8500	55.7100	55.7100	0.000%	159,097	-64.890%
2023-09-18	55.7400	55.8500	55.7000	55.7100	-0.125%	219,253	-64.890%
2023-09-15	55.7600	55.8000	55.6600	55.7800	+0.054%	837,034	-64.934%
2023-09-14	55.7100	55.8300	55.5900	55.7500	+0.072%	302,719	-64.915%
2023-09-13	55.5800	55.7600	55.5600	55.7100	+0.234%	271,471	-64.890%
2023-09-12	55.5800	55.6500	55.5500	55.5800	0.000%	411,761	-64.807%
2023-09-11	55.6400	55.6400	55.5800	55.5800	-0.090%	212,183	-64.807%
2023-09-08	55.6100	55.6500	55.5600	55.6300	+0.090%	329,115	-64.839%
2023-09-07	55.5600	55.6100	55.5500	55.5800	0.000%	366,560	-64.807%
2023-09-06	55.6000	55.6400	55.5800	55.5800	-0.054%	647,448	-64.807%
2023-09-05	55.5500	55.6200	55.5100	55.6100	+0.054%	538,468	-64.826%
2023-09-01	55.7000	55.7300	55.5600	55.5800	-0.198%	234,678	-64.807%
2023-08-31	55.5600	55.6900	55.5600	55.6900	+0.162%	297,662	-64.877%
2023-08-30	55.5700	55.6200	55.5100	55.6000	+0.180%	499,343	-64.820%
2023-08-29	55.5600	55.5900	55.5000	55.5000	-0.126%	618,792	-64.757%
2023-08-28	55.6300	55.6500	55.5700	55.5700	-0.018%	408,760	-64.801%
2023-08-25	55.6000	55.6500	55.5700	55.5800	-0.054%	214,838	-64.807%
2023-08-24	55.6500	55.6600	55.5750	55.6100	-0.018%	245,062	-64.826%
2023-08-23	55.6900	55.6900	55.6050	55.6200	+0.018%	143,751	-64.833%
2023-08-22	55.7800	55.8100	55.6000	55.6100	-0.197%	226,833	-64.826%
2023-08-21	55.6300	55.7900	55.6300	55.7200	+0.162%	159,858	-64.896%
2023-08-18	55.6500	55.7100	55.6000	55.6300	-0.072%	177,180	-64.839%
2023-08-17	55.7000	55.7600	55.6400	55.6700	+0.108%	284,566	-64.864%
2023-08-16	55.7000	55.7500	55.6100	55.6100	-0.126%	186,248	-64.826%
2023-08-15	55.7500	55.7600	55.6800	55.6800	-0.143%	182,824	-64.871%
2023-08-14	55.7300	55.7800	55.7000	55.7600	+0.054%	160,366	-64.921%
2023-08-11	55.8300	55.8600	55.7100	55.7300	-0.161%	196,801	-64.902%
2023-08-10	55.7700	55.8400	55.7550	55.8200	+0.018%	164,519	-64.959%
2023-08-09	55.7900	55.8400	55.7500	55.8100	-0.072%	205,310	-64.953%
2023-08-08	55.7000	55.8900	55.6700	55.8500	+0.161%	384,594	-64.978%
2023-08-07	55.7500	55.8100	55.6600	55.7600	+0.288%	141,591	-64.921%
2023-08-04	55.9000	55.9000	55.6000	55.6000	-0.358%	184,987	-64.820%
2023-08-03	55.9000	55.9300	55.8000	55.8000	-0.250%	92,867	-64.946%
2023-08-02	55.8600	55.9800	55.7800	55.9400	-0.107%	146,479	-65.034%
2023-08-01	55.6900	56.0000	55.6100	56.0000	+0.539%	486,896	-65.071%
2023-07-31	55.6900	55.7700	55.6200	55.7000	+0.180%	106,712	-64.883%
2023-07-28	55.6700	55.7600	55.6000	55.6000	0.000%	145,325	-64.820%
2023-07-27	55.8100	55.8400	55.5600	55.6000	-0.358%	256,559	-64.820%
2023-07-26	55.7300	55.8500	55.7000	55.8000	+0.126%	192,473	-64.946%
2023-07-25	55.9000	55.9000	55.7100	55.7300	-0.215%	222,885	-64.902%
2023-07-24	55.9200	56.0400	55.8400	55.8500	-0.125%	221,065	-64.978%
2023-07-21	55.9600	56.0000	55.8600	55.9200	0.000%	169,581	-65.021%
2023-07-20	55.9200	56.0300	55.9100	55.9200	-0.089%	158,976	-65.021%
2023-07-19	56.0000	56.1000	55.9400	55.9700	-0.054%	217,505	-65.053%
2023-07-18	56.0000	56.1400	55.9400	56.0000	-0.018%	235,809	-65.071%
2023-07-17	56.0100	56.0200	55.6600	56.0100	-0.036%	378,188	-65.078%
2023-07-14	56.1100	56.1500	56.0200	56.0300	-0.125%	207,092	-65.090%
2023-07-13	56.0600	56.1900	56.0200	56.1000	0.000%	237,820	-65.134%
2023-07-12	56.1400	56.1900	56.0200	56.1000	+0.071%	307,219	-65.134%
2023-07-11	56.0300	56.2700	55.9300	56.0600	+0.107%	338,283	-65.109%
2023-07-10	56.1200	56.3000	56.0000	56.0000	-0.232%	228,536	-65.071%
2023-07-07	56.1000	56.4000	56.0800	56.1300	0.000%	322,832	-65.152%
2023-07-06	56.1000	56.2900	56.0000	56.1300	-0.071%	338,185	-65.152%
2023-07-05	56.0600	56.1900	55.9800	56.1700	+0.125%	372,532	-65.177%
2023-07-03	56.2500	56.4000	56.0000	56.1000	-0.620%	292,799	-65.134%
2023-06-30	56.2500	56.4800	56.2000	56.4500	+4.926%	1,489,203	-65.350%
2023-06-29	53.5000	53.9100	52.9900	53.8000	+0.224%	639,755	-63.643%
2023-06-28	54.7800	54.9400	53.4200	53.6800	+4.253%	2,860,180	-63.562%
2023-06-27	51.6000	52.0300	51.4500	51.4900	+7.450%	2,236,750	-62.012%
2023-06-26	47.8600	47.9800	47.8600	47.9200	-0.042%	261,073	-59.182%
2023-06-23	47.8500	47.9800	47.8300	47.9400	+0.084%	702,408	-59.199%
2023-06-22	47.8500	47.9300	47.8300	47.9000	-0.063%	328,394	-59.165%
2023-06-21	47.8600	48.0000	47.8300	47.9300	+0.125%	342,923	-59.190%
2023-06-20	47.7200	47.9200	47.7000	47.8700	+0.356%	409,438	-59.139%
2023-06-16	47.7900	47.8200	47.6600	47.7000	-0.188%	983,522	-58.994%
2023-06-15	47.7600	47.8300	47.7600	47.7900	+0.063%	379,256	-59.071%
2023-06-14	47.7500	47.8000	47.7500	47.7600	+0.105%	441,253	-59.045%
2023-06-13	47.7500	47.7900	47.7000	47.7100	-0.063%	689,297	-59.002%
2023-06-12	47.7500	47.8100	47.6800	47.7400	-0.021%	912,758	-59.028%
2023-06-09	47.7500	47.8000	47.7300	47.7500	+0.042%	510,204	-59.037%
2023-06-08	47.7500	47.9100	47.6300	47.7300	+0.147%	793,284	-59.019%
2023-06-07	47.7600	47.8700	47.6500	47.6600	-0.188%	1,088,055	-58.959%
2023-06-06	47.7700	48.1300	47.6850	47.7500	-0.188%	1,276,986	-59.037%
2023-06-05	47.5100	47.8800	47.4000	47.8400	+51.058%	4,914,674	-59.114%
2023-06-02	29.7200	31.9600	29.6300	31.6700	+8.459%	196,952	-38.238%
2023-06-01	28.9800	29.3550	28.5600	29.2000	+0.759%	114,189	-33.014%
2023-05-31	29.6300	29.6300	28.5400	28.9800	-2.849%	177,366	-32.505%
2023-05-30	30.0800	30.3028	29.4400	29.8300	-0.534%	114,702	-34.428%
2023-05-26	29.1400	30.1800	28.9800	29.9900	+2.705%	74,405	-34.778%
2023-05-25	28.9000	29.2700	28.7680	29.2000	+0.620%	101,238	-33.014%
2023-05-24	29.2200	29.3400	28.5825	29.0200	-1.393%	101,290	-32.598%
2023-05-23	30.5800	30.7610	29.3300	29.4300	-4.043%	155,109	-33.537%
2023-05-22	30.2400	30.7400	29.8001	30.6700	+2.029%	90,907	-36.224%
2023-05-19	30.3200	30.3200	29.5200	30.0600	+0.468%	95,385	-34.930%
2023-05-18	29.4600	30.0500	29.4500	29.9200	+1.424%	64,576	-34.626%
2023-05-17	29.5300	29.8600	29.0000	29.5000	+1.409%	125,187	-33.695%
2023-05-16	30.3400	30.4000	28.9800	29.0900	-4.685%	118,467	-32.760%
2023-05-15	30.8000	31.6500	30.3400	30.5200	+0.428%	154,134	-35.911%
2023-05-12	29.9000	30.7500	29.7338	30.3900	+2.877%	243,442	-35.637%
2023-05-11	29.1400	30.6200	27.9000	29.5400	+9.978%	397,646	-33.785%
2023-05-10	27.3700	27.4100	26.4700	26.8600	+0.186%	96,916	-27.178%
2023-05-09	26.7600	27.2200	26.5500	26.8100	-0.372%	86,753	-27.042%
2023-05-08	27.3900	27.8200	26.6800	26.9100	-1.248%	88,481	-27.313%
2023-05-05	26.8300	27.4200	26.7050	27.2500	+3.730%	156,473	-28.220%
2023-05-04	26.7900	26.7900	25.9900	26.2700	-2.415%	153,091	-25.542%
2023-05-03	27.3800	28.0820	26.8100	26.9200	-1.138%	173,153	-27.340%
2023-05-02	27.5200	27.5300	26.7500	27.2300	-0.874%	132,060	-28.167%
2023-05-01	27.8200	28.1900	27.2800	27.4700	-1.329%	112,568	-28.795%
2023-04-28	27.8300	28.4900	27.5800	27.8400	-1.031%	127,860	-29.741%
2023-04-27	26.9000	28.1850	26.8500	28.1300	+5.951%	103,025	-30.466%
2023-04-26	26.3500	26.7000	25.8800	26.5500	-0.150%	196,838	-26.328%
2023-04-25	27.0900	27.2300	26.4900	26.5900	-2.956%	109,315	-26.439%
2023-04-24	27.3600	27.8700	27.2300	27.4000	-0.617%	96,357	-28.613%
2023-04-21	28.0100	28.0100	27.3100	27.5700	-1.324%	112,626	-29.053%
2023-04-20	28.0000	28.2600	27.6500	27.9400	-1.272%	55,941	-29.993%
2023-04-19	28.4500	28.6700	27.9701	28.3000	-0.737%	101,809	-30.883%
2023-04-18	29.4900	29.5400	28.4700	28.5100	-2.829%	70,919	-31.392%
2023-04-17	28.6100	29.3800	28.6000	29.3400	+2.408%	136,272	-33.333%
2023-04-14	29.3600	29.8100	28.5000	28.6500	-2.584%	86,506	-31.728%
2023-04-13	30.1300	30.1300	29.3400	29.4100	-1.639%	104,813	-33.492%
2023-04-12	30.3000	30.3800	29.6873	29.9000	-0.134%	127,401	-34.582%
2023-04-11	29.8600	30.4850	29.7300	29.9400	+0.808%	54,597	-34.669%
2023-04-10	29.3400	29.9200	29.3400	29.7000	+0.780%	89,707	-34.141%
2023-04-06	30.0500	30.0500	29.4300	29.4700	-1.930%	58,864	-33.627%
2023-04-05	30.5500	30.5500	29.9800	30.0500	-2.625%	90,597	-34.908%
2023-04-04	31.8600	31.9000	30.5500	30.8600	-2.342%	94,683	-36.617%
2023-04-03	31.1900	31.6600	30.9500	31.6000	+1.542%	85,554	-38.101%
2023-03-31	31.2500	31.5100	30.8400	31.1200	-0.128%	163,954	-37.147%
2023-03-30	31.6600	31.7800	30.8600	31.1600	-0.511%	85,262	-37.227%
2023-03-29	31.5700	31.7000	31.1500	31.3200	+0.160%	112,162	-37.548%
2023-03-28	30.5200	31.4100	30.5200	31.2700	+1.990%	86,161	-37.448%
2023-03-27	30.2900	30.8200	29.8600	30.6600	+2.714%	81,915	-36.204%
2023-03-24	29.0400	29.9500	28.7100	29.8500	+1.255%	79,342	-34.472%
2023-03-23	29.1300	29.9400	29.0000	29.4800	+2.042%	105,366	-33.650%
2023-03-22	29.7100	30.3400	28.8700	28.8900	-2.629%	132,731	-32.295%
2023-03-21	29.8500	30.5800	29.2600	29.6700	+1.889%	164,112	-34.075%
2023-03-20	29.4700	29.6500	28.8700	29.1200	-1.053%	138,254	-32.830%
2023-03-17	30.3200	30.4600	28.8900	29.4300	-4.788%	411,560	-33.537%
2023-03-16	27.3100	32.0223	27.2400	30.9100	+15.638%	373,575	-36.720%
2023-03-15	29.1500	29.1500	25.7950	26.7300	+4.373%	245,570	-26.824%
2023-03-14	25.2500	26.5300	25.2500	25.6100	+4.318%	212,591	-23.624%
2023-03-13	25.4400	25.7200	24.5100	24.5500	-5.903%	152,749	-20.326%
2023-03-10	27.6000	27.6000	25.9100	26.0900	-6.050%	66,544	-25.029%
2023-03-09	28.4400	28.6400	27.6200	27.7700	-2.321%	54,711	-29.564%
2023-03-08	28.2400	28.4400	28.1200	28.4300	+0.887%	44,648	-31.199%
2023-03-07	28.3100	28.5300	27.7500	28.1800	-0.494%	44,429	-30.589%
2023-03-06	29.3700	29.3700	27.9000	28.3200	-3.967%	143,414	-30.932%
2023-03-03	29.1200	29.6000	28.6700	29.4900	+1.585%	103,076	-33.672%
2023-03-02	28.7000	29.1900	28.3600	29.0300	+0.242%	78,585	-32.621%
2023-03-01	29.2500	29.4300	28.3100	28.9600	-1.059%	119,469	-32.459%
2023-02-28	29.0100	29.7700	28.9335	29.2700	+0.792%	117,685	-33.174%
2023-02-27	28.6700	29.3450	28.5300	29.0400	+2.615%	95,706	-32.645%
2023-02-24	28.3100	28.6500	27.9400	28.3000	-1.668%	99,459	-30.883%
2023-02-23	27.1400	28.8800	26.7800	28.7800	+8.358%	203,817	-32.036%
2023-02-22	26.0200	27.0899	26.0200	26.5600	+2.193%	87,951	-26.355%
2023-02-21	26.2400	26.3400	25.6400	25.9900	-2.841%	131,302	-24.740%
2023-02-17	26.8900	26.9600	26.5704	26.7500	-0.224%	104,311	-26.879%
2023-02-16	26.7400	27.0000	26.3200	26.8100	-1.542%	80,577	-27.042%
2023-02-15	26.8900	27.6099	26.8900	27.2300	+0.037%	64,110	-28.167%
2023-02-14	26.5700	27.6600	26.5700	27.2200	+0.332%	90,609	-28.141%
2023-02-13	26.9500	27.3400	26.7750	27.1300	+1.080%	79,426	-27.903%
2023-02-10	26.6600	27.5300	26.5300	26.8400	+0.037%	87,538	-27.124%
2023-02-09	27.5000	27.6700	26.7900	26.8300	-1.142%	76,189	-27.097%
2023-02-08	27.3200	27.6100	26.7500	27.1400	-1.057%	59,333	-27.929%
2023-02-07	27.0000	28.0500	26.9400	27.4300	+2.811%	215,330	-28.691%
2023-02-06	27.4200	27.5200	26.5700	26.6800	-3.508%	54,223	-26.687%
2023-02-03	27.0300	27.8000	26.9100	27.6500	+0.472%	92,490	-29.259%
2023-02-02	27.6800	28.0100	26.5150	27.5200	+0.218%	143,422	-28.924%
2023-02-01	27.6200	28.1100	27.0100	27.4600	-0.687%	112,155	-28.769%
2023-01-31	25.8200	27.6900	25.8200	27.6500	+7.713%	237,965	-29.259%
2023-01-30	25.7500	26.0200	25.3850	25.6700	-1.307%	60,717	-23.802%
2023-01-27	25.3600	26.4600	25.1800	26.0100	+2.847%	118,086	-24.798%
2023-01-26	25.6800	25.9200	24.9600	25.2900	-1.172%	93,063	-22.657%
2023-01-25	25.4700	25.9900	25.2600	25.5900	-0.929%	80,230	-23.564%
2023-01-24	25.5500	26.2900	25.5100	25.8300	-0.424%	93,633	-24.274%
2023-01-23	24.8800	25.9900	24.7200	25.9400	+4.512%	76,562	-24.595%
2023-01-20	25.5800	25.6500	24.7800	24.8200	-1.781%	92,733	-21.193%
2023-01-19	25.2500	25.4100	24.6400	25.2700	-1.481%	60,854	-22.596%
2023-01-18	26.1300	26.5700	25.4300	25.6500	-1.573%	71,904	-23.743%
2023-01-17	26.1600	26.5500	25.9900	26.0600	-1.176%	59,177	-24.942%
2023-01-13	25.8200	26.4000	25.8200	26.3700	+1.267%	44,192	-25.825%
2023-01-12	25.7600	26.1600	25.5300	26.0400	+1.998%	45,204	-24.885%
2023-01-11	25.8800	25.9500	25.0150	25.5300	-0.584%	73,280	-23.384%
2023-01-10	24.5700	25.7350	24.5300	25.6800	+3.758%	60,296	-23.832%
2023-01-09	24.4900	25.6950	24.4400	24.7500	+2.146%	61,412	-20.970%
2023-01-06	23.9800	24.2900	23.5600	24.2300	+2.713%	140,769	-19.274%
2023-01-05	23.7600	23.8200	23.0500	23.5900	-1.256%	92,883	-17.084%
2023-01-04	23.9000	24.5000	23.5500	23.8900	+1.186%	105,540	-18.125%
2023-01-03	24.4400	24.4400	23.2100	23.6100	-1.461%	116,704	-17.154%
2022-12-30	24.5400	24.7900	23.7500	23.9600	-3.153%	68,780	-18.364%
2022-12-29	23.8800	24.7900	23.5300	24.7400	+4.081%	103,072	-20.938%
2022-12-28	24.5600	24.9600	23.6450	23.7700	-3.295%	106,076	-17.711%
2022-12-27	23.8800	24.7000	23.7200	24.5800	+3.451%	43,505	-20.423%
2022-12-23	23.4200	23.8800	23.0100	23.7600	+1.236%	81,878	-17.677%
2022-12-22	24.2200	24.2200	23.1200	23.4700	-4.243%	102,146	-16.660%
2022-12-21	24.6700	24.8300	24.1900	24.5100	+1.533%	136,334	-20.196%
2022-12-20	23.9900	24.7900	23.9600	24.1400	+0.500%	65,546	-18.973%
2022-12-19	24.1900	24.3300	23.6650	24.0200	-0.208%	91,739	-18.568%
2022-12-16	24.1800	24.6200	23.9200	24.0700	-3.758%	221,615	-18.737%
2022-12-15	25.8600	25.8600	24.8100	25.0100	-5.765%	71,664	-21.791%
2022-12-14	26.9600	27.1000	25.8750	26.5400	-1.448%	63,557	-26.300%
2022-12-13	27.5800	27.8100	26.5800	26.9300	+1.623%	95,991	-27.367%
2022-12-12	26.1900	26.6300	25.6690	26.5000	+2.277%	52,543	-26.189%
2022-12-09	26.9000	27.0000	25.9100	25.9100	-4.179%	75,054	-24.508%
2022-12-08	26.8400	27.4968	26.7125	27.0400	+1.922%	60,361	-27.663%
2022-12-07	26.5400	27.1400	26.0600	26.5300	-0.301%	79,851	-26.272%
2022-12-06	27.0000	27.3350	26.3600	26.6100	-1.627%	73,665	-26.494%
2022-12-05	27.0900	27.2900	25.8500	27.0500	-0.879%	138,173	-27.689%
2022-12-02	26.9400	27.6800	26.6700	27.2900	-1.087%	64,557	-28.325%
2022-12-01	27.9500	28.5640	27.1300	27.5900	+0.145%	123,315	-29.105%
2022-11-30	25.7500	27.6000	25.2300	27.5500	+7.240%	177,477	-29.002%
2022-11-29	24.6200	25.8300	24.6200	25.6900	+3.630%	78,522	-23.861%
2022-11-28	24.8200	25.2400	24.2600	24.7900	-1.783%	94,368	-21.097%
2022-11-25	24.9800	25.6100	24.9100	25.2400	+1.041%	52,819	-22.504%
2022-11-23	24.5200	25.2900	24.2700	24.9800	+0.766%	83,217	-21.697%
2022-11-22	24.4000	24.8000	24.2400	24.7900	+1.391%	138,377	-21.097%
2022-11-21	24.8500	25.0800	24.2600	24.4500	-2.899%	123,717	-20.000%
2022-11-18	26.1100	26.1100	24.8100	25.1800	-1.022%	103,690	-22.319%
2022-11-17	25.0600	25.5300	24.4600	25.4400	-1.395%	101,000	-23.113%
2022-11-16	26.3800	26.8000	25.1800	25.8000	-3.875%	153,072	-24.186%
2022-11-15	25.9000	28.3200	25.7700	26.8400	+7.791%	149,282	-27.124%
2022-11-14	25.0000	27.0900	23.6100	24.9000	+14.852%	192,673	-21.446%
2022-11-11	21.3400	22.3400	21.1200	21.6800	+0.884%	63,831	-9.779%
2022-11-10	20.9500	21.6315	20.9450	21.4900	+7.450%	94,878	-8.981%
2022-11-09	20.4200	20.5000	19.8400	20.0000	-3.707%	65,858	-2.200%
2022-11-08	21.0600	21.1200	20.1300	20.7700	-0.384%	78,552	-5.826%
2022-11-07	20.9500	20.9650	20.5100	20.8500	+1.066%	73,883	-6.187%
2022-11-04	20.6200	20.9050	20.1253	20.6300	+2.281%	94,152	-5.187%
2022-11-03	19.7600	20.3000	19.5400	20.1700	-0.050%	56,444	-3.024%
2022-11-02	21.3700	21.5500	20.0500	20.1800	-5.347%	60,635	-3.072%
2022-11-01	21.0200	21.5300	20.9200	21.3200	+3.145%	66,998	-8.255%
2022-10-31	20.1400	20.7800	19.9300	20.6700	+2.125%	52,864	-5.370%
2022-10-28	19.5600	20.3350	19.4350	20.2400	+4.708%	58,854	-3.360%
2022-10-27	19.5200	19.9450	19.2100	19.3300	+1.045%	53,368	+1.190%
2022-10-26	19.2800	19.5365	18.9100	19.1300	+0.737%	71,889	+2.248%
2022-10-25	18.5000	19.4325	18.5000	18.9900	+3.039%	54,863	+3.002%
2022-10-24	18.3000	18.4400	18.0500	18.4300	+1.823%	50,900	+6.131%
2022-10-21	17.5300	18.2900	17.2700	18.1000	+4.745%	84,717	+8.066%
2022-10-20	17.5500	18.0700	17.1850	17.2800	-1.314%	68,145	+13.194%
2022-10-19	17.5800	17.6119	17.1500	17.5100	-1.519%	67,242	+11.708%
2022-10-18	18.0300	18.4900	17.5800	17.7800	+1.542%	116,508	+10.011%
2022-10-17	17.0000	17.7800	16.9500	17.5100	+6.444%	70,692	+11.708%
2022-10-14	17.4100	17.4100	16.3700	16.4500	-4.527%	85,788	+18.906%
2022-10-13	16.2600	17.2700	15.6250	17.2300	+4.614%	121,742	+13.523%
2022-10-12	17.2200	17.2200	16.1550	16.4700	-5.670%	94,441	+18.761%
2022-10-11	17.4400	17.8000	17.2100	17.4600	-0.286%	103,887	+12.027%
2022-10-10	17.9300	18.1000	17.1100	17.5100	-1.018%	79,058	+11.708%
2022-10-07	18.7600	18.7600	17.3600	17.6900	-7.576%	103,669	+10.571%
2022-10-06	19.2300	19.7500	18.9900	19.1400	-1.997%	119,082	+2.194%
2022-10-05	18.5800	19.6100	18.5800	19.5300	+3.061%	138,812	+0.154%
2022-10-04	18.0500	18.9790	18.0000	18.9500	+8.224%	148,808	+3.219%
2022-10-03	16.4600	18.0800	15.8700	17.5100	+6.186%	209,784	+11.708%
2022-09-30	15.0000	17.2700	14.5400	16.4900	+14.276%	395,406	+18.617%
2022-09-29	14.0200	14.5900	13.5200	14.4300	+1.192%	194,617	+35.551%
2022-09-28	13.4800	14.3100	13.3200	14.2600	+5.318%	162,227	+37.167%
2022-09-27	13.6000	13.9900	13.3800	13.5400	+0.445%	162,245	+44.461%
2022-09-26	14.3600	14.4350	13.3200	13.4800	-6.648%	128,632	+45.104%
2022-09-23	14.7000	14.8100	14.2000	14.4400	-3.476%	105,375	+35.457%
2022-09-22	16.0500	16.0500	14.5792	14.9600	-7.938%	110,102	+30.749%
2022-09-21	16.5500	16.8000	16.1800	16.2500	-0.612%	85,166	+20.369%
2022-09-20	16.8500	16.9700	16.2200	16.3500	-3.540%	198,336	+19.633%
2022-09-19	16.7200	16.9950	16.5800	16.9500	+0.773%	254,416	+15.398%
2022-09-16	16.9600	17.2600	16.5850	16.8200	-2.549%	344,890	+16.290%
2022-09-15	16.9200	17.7600	16.7700	17.2600	+2.312%	292,269	+13.326%
2022-09-14	16.7600	16.9200	16.2350	16.8700	+1.261%	245,453	+15.945%
2022-09-13	17.2500	17.5100	16.5300	16.6600	-6.352%	125,954	+17.407%
2022-09-12	17.7500	18.0900	17.3900	17.7900	+1.832%	121,882	+9.949%
2022-09-09	16.9800	17.5000	16.7300	17.4700	+4.112%	106,915	+11.963%
2022-09-08	16.6600	17.2300	16.3400	16.7800	-0.827%	110,013	+16.567%
2022-09-07	16.0000	16.9950	16.0000	16.9200	+6.148%	150,212	+15.603%
2022-09-06	15.8800	15.9900	15.3600	15.9400	+1.788%	166,018	+22.710%
2022-09-02	16.0500	16.1300	15.4250	15.6600	-1.571%	101,478	+24.904%
2022-09-01	16.1200	16.4000	15.7300	15.9100	-2.393%	116,369	+22.942%
2022-08-31	16.6900	16.6900	16.2800	16.3000	-2.278%	96,565	+20.000%
2022-08-30	16.8500	17.0450	16.3800	16.6800	-0.239%	114,323	+17.266%
2022-08-29	17.0000	17.2800	16.6900	16.7200	-3.016%	113,612	+16.986%
2022-08-26	18.0800	18.0800	17.2100	17.2400	-5.327%	128,198	+13.457%
2022-08-25	18.0800	18.3600	17.7650	18.2100	+1.562%	81,625	+7.414%
2022-08-24	17.6400	18.3300	17.4400	17.9300	+2.399%	113,006	+9.091%
2022-08-23	17.3500	17.8350	17.2450	17.5100	+0.114%	125,507	+11.708%
2022-08-22	18.9700	18.9900	17.3400	17.4900	-8.429%	190,381	+11.835%
2022-08-19	20.0800	20.1650	18.8400	19.1000	-6.373%	225,723	+2.408%
2022-08-18	20.0400	20.4700	19.6900	20.4000	+1.392%	167,001	-4.118%
2022-08-17	19.6400	20.3100	19.6100	20.1200	+1.411%	190,443	-2.783%
2022-08-16	19.5200	20.0500	19.4600	19.8400	+0.405%	101,952	-1.411%
2022-08-15	19.5500	19.9200	19.3550	19.7600	+0.101%	93,766	-1.012%
2022-08-12	19.0000	20.1900	19.0000	19.7400	+3.622%	158,659	-0.912%
2022-08-11	18.0600	19.1100	17.9200	19.0500	+6.962%	153,294	+2.677%
2022-08-10	17.6700	18.0300	17.3700	17.8100	+3.607%	71,133	+9.826%
2022-08-09	17.3500	17.3500	17.0000	17.1900	-1.150%	71,010	+13.787%
2022-08-08	17.5600	17.8650	17.3600	17.3900	-1.137%	97,078	+12.478%
2022-08-05	17.3100	18.0900	17.3100	17.5900	-0.340%	82,075	+11.200%
2022-08-04	17.9200	18.2300	17.6100	17.6500	-2.270%	70,365	+10.822%
2022-08-03	17.8800	18.3100	17.8100	18.0600	+1.976%	139,022	+8.306%
2022-08-02	17.9400	18.6400	17.6800	17.7100	-2.370%	116,319	+10.446%
2022-08-01	17.4000	18.2500	17.3800	18.1400	+4.193%	166,514	+7.828%
2022-07-29	17.1800	17.8500	17.0950	17.4100	+1.280%	72,367	+12.349%
2022-07-28	16.7900	17.4600	16.6100	17.1900	+1.118%	195,375	+13.787%
2022-07-27	16.5000	17.6250	16.4400	17.0000	+10.821%	416,797	+15.059%
2022-07-26	15.5000	15.6100	14.7300	15.3400	-1.667%	63,537	+27.510%
2022-07-25	15.4600	15.7400	15.1000	15.6000	+1.695%	69,905	+25.385%
2022-07-22	15.9000	16.1000	15.1200	15.3400	-3.401%	87,480	+27.510%
2022-07-21	15.5000	15.9200	15.2700	15.8800	+1.018%	63,920	+23.174%
2022-07-20	15.8500	15.9500	15.5500	15.7200	-0.190%	164,884	+24.427%
2022-07-19	15.3500	16.1200	15.3500	15.7500	+3.755%	136,712	+24.190%
2022-07-18	15.1300	15.4200	14.9550	15.1800	+2.915%	98,593	+28.854%
2022-07-15	14.6500	14.9749	14.4300	14.7500	+2.859%	337,789	+32.610%
2022-07-14	14.0100	14.4800	13.6800	14.3400	+0.561%	205,724	+36.402%
2022-07-13	13.6000	14.5400	13.2600	14.2600	+4.316%	322,221	+37.167%
2022-07-12	14.3800	14.6900	13.6100	13.6700	-5.463%	148,306	+43.087%
2022-07-11	15.2700	15.2700	14.4500	14.4600	-6.649%	58,395	+35.270%
2022-07-08	15.5300	15.7800	15.2400	15.4900	-0.193%	61,887	+26.275%
2022-07-07	15.1100	15.6200	14.9500	15.5200	+2.578%	98,016	+26.031%
2022-07-06	16.2400	16.2400	14.9500	15.1300	-7.292%	98,509	+29.280%
2022-07-05	15.8800	16.5200	15.6200	16.3200	+1.115%	112,142	+19.853%
2022-07-01	16.3600	16.8700	15.8300	16.1400	-1.525%	92,078	+21.190%
2022-06-30	15.1200	16.4100	14.8800	16.3900	+7.900%	126,413	+19.341%
2022-06-29	15.2700	15.3300	14.3200	15.1900	+0.264%	117,503	+28.769%
2022-06-28	15.5000	15.7750	15.0400	15.1500	-1.367%	128,002	+29.109%
2022-06-27	15.5500	15.8400	14.9350	15.3600	-1.222%	179,033	+27.344%
2022-06-24	15.7900	16.2950	15.3700	15.5500	-0.955%	425,774	+25.788%
2022-06-23	16.2900	16.4308	15.3700	15.7000	-2.605%	85,302	+24.586%
2022-06-22	15.6200	16.7550	15.6200	16.1200	+1.768%	222,823	+21.340%
2022-06-21	15.9000	16.1200	14.9700	15.8400	+1.149%	292,515	+23.485%
2022-06-17	15.8100	15.9350	15.2000	15.6600	+0.837%	243,969	+24.904%
2022-06-16	16.3400	16.3600	14.9550	15.5300	-6.615%	234,266	+25.950%
2022-06-15	16.5600	16.8600	15.7800	16.6300	-0.240%	236,436	+17.619%
2022-06-14	17.1800	17.1800	16.0900	16.6700	-4.085%	92,689	+17.337%
2022-06-13	17.9700	17.9700	17.0400	17.3800	-6.003%	92,837	+12.543%
2022-06-10	19.6400	19.8100	18.4200	18.4900	-7.735%	65,787	+5.787%
2022-06-09	19.4600	20.1600	19.0500	20.0400	+2.037%	73,699	-2.395%
2022-06-08	20.0000	20.2700	19.4800	19.6400	-3.299%	41,720	-0.407%
2022-06-07	19.4500	20.3600	19.4500	20.3100	+2.992%	90,550	-3.693%
2022-06-06	19.6400	19.8000	19.2600	19.7200	+1.440%	69,675	-0.811%
2022-06-03	19.8800	20.0100	18.9000	19.4400	-2.654%	85,446	+0.617%
2022-06-02	20.2000	20.4900	19.8400	19.9700	-0.150%	102,421	-2.053%
2022-06-01	19.5300	20.3100	19.2900	20.0000	+2.881%	100,805	-2.200%
2022-05-31	19.5000	19.7800	19.1100	19.4400	+0.103%	81,795	+0.617%
2022-05-27	19.1700	19.5800	19.0500	19.4200	+2.643%	60,152	+0.721%
2022-05-26	18.4800	19.1900	18.4800	18.9200	+3.332%	47,103	+3.383%
2022-05-25	18.5700	18.8500	18.0000	18.3100	-2.242%	47,137	+6.827%
2022-05-24	19.4400	19.6500	18.1000	18.7300	-4.145%	74,670	+4.431%
2022-05-23	19.0600	19.8000	18.2300	19.5400	+4.047%	159,111	+0.102%
2022-05-20	19.6400	19.8600	18.3200	18.7800	-2.034%	67,064	+4.153%
2022-05-19	19.0700	19.5600	19.0400	19.1700	-1.440%	94,313	+2.034%
2022-05-18	19.7000	20.1800	19.3000	19.4500	-1.966%	133,424	+0.566%
2022-05-17	19.8900	19.9350	19.2850	19.8400	+3.333%	147,851	-1.411%
2022-05-16	19.3800	19.6799	18.9000	19.2000	-0.208%	84,354	+1.875%
2022-05-13	19.7000	19.9300	19.0000	19.2400	-0.978%	60,567	+1.663%
2022-05-12	18.8600	19.6500	18.6400	19.4300	+2.533%	75,338	+0.669%
2022-05-11	18.6500	19.8200	18.5500	18.9500	+0.691%	77,796	+3.219%
2022-05-10	18.9600	20.8600	18.3800	18.8200	+0.912%	175,352	+3.932%