CIR
Corgi CRCL 2x Daily ETF
stockBATS
At CloseOct 20, 2026
0.00USD0.000%(0.00)240
CIR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 31.04 | 31.04 | 31.04 | 31.04 | +9.411% | 600 | 0.000% |
| 2026-10-19 | 28.52 | 28.52 | 28.37 | 28.37 | -10.363% | 3,828 | +9.411% |
| 2026-09-30 | 31.65 | 31.65 | 31.65 | 31.65 | -18.407% | 24 | -1.927% |
| 2026-09-21 | 38.79 | 38.79 | 38.79 | 38.79 | +20.728% | 871 | -19.979% |
| 2026-09-17 | 32.13 | 32.13 | 32.13 | 32.13 | +8.952% | 4,319 | -3.392% |
| 2026-09-16 | 31.58 | 31.58 | 29.49 | 29.49 | -17.534% | 4,617 | +5.256% |
| 2026-09-15 | 35.76 | 35.76 | 35.76 | 35.76 | -8.892% | 6,175 | -13.199% |
| 2026-09-10 | 39.25 | 39.25 | 39.25 | 39.25 | -17.939% | 213 | -20.917% |
| 2026-09-03 | 46.68 | 47.83 | 46.68 | 47.83 | +32.640% | 2,852 | -35.103% |
| 2026-09-02 | 36.06 | 36.06 | 36.06 | 36.06 | -10.676% | 171 | -13.921% |
| 2026-08-26 | 40.37 | 40.37 | 40.37 | 40.37 | +5.902% | 1,337 | -23.111% |
| 2026-08-25 | 38.12 | 38.12 | 38.12 | 38.12 | -1.803% | 3,271 | -18.573% |
| 2026-08-24 | 38.76 | 40.05 | 38.73 | 38.82 | +3.382% | 3,775 | -20.041% |
| 2026-08-21 | 38.10 | 38.10 | 37.29 | 37.55 | +15.538% | 2,433 | -17.337% |
| 2026-08-20 | 32.50 | 32.50 | 32.50 | 32.50 | +9.170% | 1,908 | -4.492% |
| 2026-08-19 | 29.07 | 31.22 | 29.07 | 29.77 | +14.765% | 4,329 | +4.266% |
| 2026-08-17 | 25.94 | 25.94 | 25.94 | 25.94 | -0.613% | 563 | +19.661% |
| 2026-08-13 | 26.10 | 26.10 | 26.10 | 26.10 | +8.030% | 344 | +18.927% |
| 2026-08-12 | 24.16 | 24.16 | 24.16 | 24.16 | +7.235% | 270 | +28.477% |
| 2026-08-07 | 21.98 | 22.53 | 21.98 | 22.53 | +9.422% | 945 | +37.772% |
| 2026-08-06 | 19.57 | 20.59 | 19.57 | 20.59 | +7.971% | 316 | +50.753% |
| 2026-08-05 | 19.07 | 19.07 | 19.07 | 19.07 | +2.033% | 370 | +62.769% |
| 2026-08-04 | 19.87 | 19.87 | 18.69 | 18.69 | -4.448% | 1,336 | +66.078% |
| 2026-07-28 | 19.98 | 19.98 | 19.56 | 19.56 | +5.559% | 145 | +58.691% |
| 2026-07-24 | 18.53 | 18.53 | 18.53 | 18.53 | -5.363% | 826 | +67.512% |
| 2026-07-23 | 21.15 | 21.26 | 19.58 | 19.58 | -20.374% | 1,327 | +58.529% |
| 2026-07-22 | 25.14 | 25.14 | 24.59 | 24.59 | +33.641% | 1,099 | +26.230% |
| 2026-07-17 | 18.40 | 18.40 | 18.40 | 18.40 | -8.956% | 1,329 | +68.696% |
| 2026-07-14 | 20.21 | 20.21 | 20.21 | 20.21 | -8.053% | 2,464 | +53.587% |
| 2026-07-13 | 21.32 | 21.98 | 21.32 | 21.98 | +4.269% | 7,867 | +41.219% |
| 2026-07-08 | 20.99 | 21.08 | 20.99 | 21.08 | -62.357% | 3,593 | +47.249% |
| 2023-10-17 | 55.98 | 56.00 | 55.97 | 56.00 | +5.164% | 3,161,722 | -44.571% |
| 2023-10-16 | 53.13 | 53.37 | 53.00 | 53.25 | +0.738% | 397,034 | -41.709% |
| 2023-10-13 | 55.02 | 55.25 | 52.31 | 52.86 | -3.908% | 2,093,840 | -41.279% |
| 2023-10-12 | 55.00 | 55.03 | 54.87 | 55.01 | +0.219% | 331,725 | -43.574% |
| 2023-10-11 | 54.94 | 55.11 | 54.75 | 54.89 | +0.237% | 278,015 | -43.451% |
| 2023-10-10 | 54.50 | 54.84 | 54.50 | 54.76 | +0.165% | 635,685 | -43.316% |
| 2023-10-09 | 54.50 | 54.91 | 54.49 | 54.67 | +0.183% | 440,031 | -43.223% |
| 2023-10-06 | 55.34 | 55.41 | 54.07 | 54.57 | -1.463% | 1,911,257 | -43.119% |
| 2023-10-05 | 55.63 | 55.72 | 55.35 | 55.38 | -0.378% | 531,686 | -43.951% |
| 2023-10-04 | 55.74 | 55.74 | 55.57 | 55.59 | -0.233% | 360,282 | -44.163% |
| 2023-10-03 | 55.75 | 55.77 | 55.72 | 55.72 | -0.054% | 285,922 | -44.293% |
| 2023-10-02 | 55.74 | 55.81 | 55.73 | 55.75 | 0.000% | 312,427 | -44.323% |
| 2023-09-29 | 55.75 | 55.80 | 55.73 | 55.75 | -0.036% | 361,599 | -44.323% |
| 2023-09-28 | 55.76 | 55.85 | 55.73 | 55.77 | +0.018% | 336,459 | -44.343% |
| 2023-09-27 | 55.76 | 55.78 | 55.70 | 55.76 | +0.108% | 522,128 | -44.333% |
| 2023-09-26 | 55.72 | 55.77 | 55.70 | 55.70 | -0.054% | 264,790 | -44.273% |
| 2023-09-25 | 55.71 | 55.84 | 55.71 | 55.73 | -0.018% | 148,106 | -44.303% |
| 2023-09-22 | 55.71 | 55.81 | 55.70 | 55.74 | +0.072% | 208,677 | -44.313% |
| 2023-09-21 | 55.70 | 55.77 | 55.69 | 55.70 | -0.072% | 172,972 | -44.273% |
| 2023-09-20 | 55.79 | 55.81 | 55.70 | 55.74 | +0.054% | 206,715 | -44.313% |
| 2023-09-19 | 55.80 | 55.85 | 55.71 | 55.71 | 0.000% | 159,097 | -44.283% |
| 2023-09-18 | 55.74 | 55.85 | 55.70 | 55.71 | -0.125% | 219,253 | -44.283% |
| 2023-09-15 | 55.76 | 55.80 | 55.66 | 55.78 | +0.054% | 837,034 | -44.353% |
| 2023-09-14 | 55.71 | 55.83 | 55.59 | 55.75 | +0.072% | 302,719 | -44.323% |
| 2023-09-13 | 55.58 | 55.76 | 55.56 | 55.71 | +0.234% | 271,471 | -44.283% |
| 2023-09-12 | 55.58 | 55.65 | 55.55 | 55.58 | 0.000% | 411,761 | -44.153% |
| 2023-09-11 | 55.64 | 55.64 | 55.58 | 55.58 | -0.090% | 212,183 | -44.153% |
| 2023-09-08 | 55.61 | 55.65 | 55.56 | 55.63 | +0.090% | 329,115 | -44.203% |
| 2023-09-07 | 55.56 | 55.61 | 55.55 | 55.58 | 0.000% | 366,560 | -44.153% |
| 2023-09-06 | 55.60 | 55.64 | 55.58 | 55.58 | -0.054% | 647,448 | -44.153% |
| 2023-09-05 | 55.55 | 55.62 | 55.51 | 55.61 | +0.054% | 538,468 | -44.183% |
| 2023-09-01 | 55.70 | 55.73 | 55.56 | 55.58 | -0.198% | 234,678 | -44.153% |
| 2023-08-31 | 55.56 | 55.69 | 55.56 | 55.69 | +0.162% | 297,662 | -44.263% |
| 2023-08-30 | 55.57 | 55.62 | 55.51 | 55.60 | +0.180% | 499,343 | -44.173% |
| 2023-08-29 | 55.56 | 55.59 | 55.50 | 55.50 | -0.126% | 618,792 | -44.072% |
| 2023-08-28 | 55.63 | 55.65 | 55.57 | 55.57 | -0.018% | 408,760 | -44.143% |
| 2023-08-25 | 55.60 | 55.65 | 55.57 | 55.58 | -0.054% | 214,838 | -44.153% |
| 2023-08-24 | 55.65 | 55.66 | 55.58 | 55.61 | -0.018% | 245,062 | -44.183% |
| 2023-08-23 | 55.69 | 55.69 | 55.60 | 55.62 | +0.018% | 143,751 | -44.193% |
| 2023-08-22 | 55.78 | 55.81 | 55.60 | 55.61 | -0.197% | 226,833 | -44.183% |
| 2023-08-21 | 55.63 | 55.79 | 55.63 | 55.72 | +0.162% | 159,858 | -44.293% |
| 2023-08-18 | 55.65 | 55.71 | 55.60 | 55.63 | -0.072% | 177,180 | -44.203% |
| 2023-08-17 | 55.70 | 55.76 | 55.64 | 55.67 | +0.108% | 284,566 | -44.243% |
| 2023-08-16 | 55.70 | 55.75 | 55.61 | 55.61 | -0.126% | 186,248 | -44.183% |
| 2023-08-15 | 55.75 | 55.76 | 55.68 | 55.68 | -0.143% | 182,824 | -44.253% |
| 2023-08-14 | 55.73 | 55.78 | 55.70 | 55.76 | +0.054% | 160,366 | -44.333% |
| 2023-08-11 | 55.83 | 55.86 | 55.71 | 55.73 | -0.161% | 196,801 | -44.303% |
| 2023-08-10 | 55.77 | 55.84 | 55.76 | 55.82 | +0.018% | 164,519 | -44.393% |
| 2023-08-09 | 55.79 | 55.84 | 55.75 | 55.81 | -0.072% | 205,310 | -44.383% |
| 2023-08-08 | 55.70 | 55.89 | 55.67 | 55.85 | +0.161% | 384,594 | -44.423% |
| 2023-08-07 | 55.75 | 55.81 | 55.66 | 55.76 | +0.288% | 141,591 | -44.333% |
| 2023-08-04 | 55.90 | 55.90 | 55.60 | 55.60 | -0.358% | 184,987 | -44.173% |
| 2023-08-03 | 55.90 | 55.93 | 55.80 | 55.80 | -0.250% | 92,867 | -44.373% |
| 2023-08-02 | 55.86 | 55.98 | 55.78 | 55.94 | -0.107% | 146,479 | -44.512% |
| 2023-08-01 | 55.69 | 56.00 | 55.61 | 56.00 | +0.539% | 486,896 | -44.571% |
| 2023-07-31 | 55.69 | 55.77 | 55.62 | 55.70 | +0.180% | 106,712 | -44.273% |
| 2023-07-28 | 55.67 | 55.76 | 55.60 | 55.60 | 0.000% | 145,325 | -44.173% |
| 2023-07-27 | 55.81 | 55.84 | 55.56 | 55.60 | -0.358% | 256,559 | -44.173% |
| 2023-07-26 | 55.73 | 55.85 | 55.70 | 55.80 | +0.126% | 192,473 | -44.373% |
| 2023-07-25 | 55.90 | 55.90 | 55.71 | 55.73 | -0.215% | 222,885 | -44.303% |
| 2023-07-24 | 55.92 | 56.04 | 55.84 | 55.85 | -0.125% | 221,065 | -44.423% |
| 2023-07-21 | 55.96 | 56.00 | 55.86 | 55.92 | 0.000% | 169,581 | -44.492% |
| 2023-07-20 | 55.92 | 56.03 | 55.91 | 55.92 | -0.089% | 158,976 | -44.492% |
| 2023-07-19 | 56.00 | 56.10 | 55.94 | 55.97 | -0.054% | 217,505 | -44.542% |
| 2023-07-18 | 56.00 | 56.14 | 55.94 | 56.00 | -0.018% | 235,809 | -44.571% |
| 2023-07-17 | 56.01 | 56.02 | 55.66 | 56.01 | -0.036% | 378,188 | -44.581% |
| 2023-07-14 | 56.11 | 56.15 | 56.02 | 56.03 | -0.125% | 207,092 | -44.601% |
| 2023-07-13 | 56.06 | 56.19 | 56.02 | 56.10 | 0.000% | 237,820 | -44.670% |
| 2023-07-12 | 56.14 | 56.19 | 56.02 | 56.10 | +0.071% | 307,219 | -44.670% |
| 2023-07-11 | 56.03 | 56.27 | 55.93 | 56.06 | +0.107% | 338,283 | -44.631% |
| 2023-07-10 | 56.12 | 56.30 | 56.00 | 56.00 | -0.232% | 228,536 | -44.571% |
| 2023-07-07 | 56.10 | 56.40 | 56.08 | 56.13 | 0.000% | 322,832 | -44.700% |
| 2023-07-06 | 56.10 | 56.29 | 56.00 | 56.13 | -0.071% | 338,185 | -44.700% |
| 2023-07-05 | 56.06 | 56.19 | 55.98 | 56.17 | +0.125% | 372,532 | -44.739% |
| 2023-07-03 | 56.25 | 56.40 | 56.00 | 56.10 | -0.620% | 292,799 | -44.670% |
| 2023-06-30 | 56.25 | 56.48 | 56.20 | 56.45 | +4.926% | 1,489,203 | -45.013% |
| 2023-06-29 | 53.50 | 53.91 | 52.99 | 53.80 | +0.224% | 639,755 | -42.305% |
| 2023-06-28 | 54.78 | 54.94 | 53.42 | 53.68 | +4.253% | 2,860,180 | -42.176% |
| 2023-06-27 | 51.60 | 52.03 | 51.45 | 51.49 | +7.450% | 2,236,750 | -39.716% |
| 2023-06-26 | 47.86 | 47.98 | 47.86 | 47.92 | -0.042% | 261,073 | -35.225% |
| 2023-06-23 | 47.85 | 47.98 | 47.83 | 47.94 | +0.084% | 702,408 | -35.252% |
| 2023-06-22 | 47.85 | 47.93 | 47.83 | 47.90 | -0.063% | 328,394 | -35.198% |
| 2023-06-21 | 47.86 | 48.00 | 47.83 | 47.93 | +0.125% | 342,923 | -35.239% |
| 2023-06-20 | 47.72 | 47.92 | 47.70 | 47.87 | +0.356% | 409,438 | -35.158% |
| 2023-06-16 | 47.79 | 47.82 | 47.66 | 47.70 | -0.188% | 983,522 | -34.927% |
| 2023-06-15 | 47.76 | 47.83 | 47.76 | 47.79 | +0.063% | 379,256 | -35.049% |
| 2023-06-14 | 47.75 | 47.80 | 47.75 | 47.76 | +0.105% | 441,253 | -35.008% |
| 2023-06-13 | 47.75 | 47.79 | 47.70 | 47.71 | -0.063% | 689,297 | -34.940% |
| 2023-06-12 | 47.75 | 47.81 | 47.68 | 47.74 | -0.021% | 912,758 | -34.981% |
| 2023-06-09 | 47.75 | 47.80 | 47.73 | 47.75 | +0.042% | 510,204 | -34.995% |
| 2023-06-08 | 47.75 | 47.91 | 47.63 | 47.73 | +0.147% | 793,284 | -34.968% |
| 2023-06-07 | 47.76 | 47.87 | 47.65 | 47.66 | -0.188% | 1,088,055 | -34.872% |
| 2023-06-06 | 47.77 | 48.13 | 47.69 | 47.75 | -0.188% | 1,276,986 | -34.995% |
| 2023-06-05 | 47.51 | 47.88 | 47.40 | 47.84 | +51.058% | 4,914,674 | -35.117% |
| 2023-06-02 | 29.72 | 31.96 | 29.63 | 31.67 | +8.459% | 196,952 | -1.989% |
| 2023-06-01 | 28.98 | 29.36 | 28.56 | 29.20 | +0.759% | 114,189 | +6.301% |
| 2023-05-31 | 29.63 | 29.63 | 28.54 | 28.98 | -2.849% | 177,366 | +7.108% |
| 2023-05-30 | 30.08 | 30.30 | 29.44 | 29.83 | -0.534% | 114,702 | +4.056% |
| 2023-05-26 | 29.14 | 30.18 | 28.98 | 29.99 | +2.705% | 74,405 | +3.501% |
| 2023-05-25 | 28.90 | 29.27 | 28.77 | 29.20 | +0.620% | 101,238 | +6.301% |
| 2023-05-24 | 29.22 | 29.34 | 28.58 | 29.02 | -1.393% | 101,290 | +6.961% |
| 2023-05-23 | 30.58 | 30.76 | 29.33 | 29.43 | -4.043% | 155,109 | +5.471% |
| 2023-05-22 | 30.24 | 30.74 | 29.80 | 30.67 | +2.029% | 90,907 | +1.206% |
| 2023-05-19 | 30.32 | 30.32 | 29.52 | 30.06 | +0.468% | 95,385 | +3.260% |
| 2023-05-18 | 29.46 | 30.05 | 29.45 | 29.92 | +1.424% | 64,576 | +3.743% |
| 2023-05-17 | 29.53 | 29.86 | 29.00 | 29.50 | +1.409% | 125,187 | +5.220% |
| 2023-05-16 | 30.34 | 30.40 | 28.98 | 29.09 | -4.685% | 118,467 | +6.703% |
| 2023-05-15 | 30.80 | 31.65 | 30.34 | 30.52 | +0.428% | 154,134 | +1.704% |
| 2023-05-12 | 29.90 | 30.75 | 29.73 | 30.39 | +2.877% | 243,442 | +2.139% |
| 2023-05-11 | 29.14 | 30.62 | 27.90 | 29.54 | +9.978% | 397,646 | +5.078% |
| 2023-05-10 | 27.37 | 27.41 | 26.47 | 26.86 | +0.186% | 96,916 | +15.562% |
| 2023-05-09 | 26.76 | 27.22 | 26.55 | 26.81 | -0.372% | 86,753 | +15.778% |
| 2023-05-08 | 27.39 | 27.82 | 26.68 | 26.91 | -1.248% | 88,481 | +15.347% |
| 2023-05-05 | 26.83 | 27.42 | 26.70 | 27.25 | +3.730% | 156,473 | +13.908% |
| 2023-05-04 | 26.79 | 26.79 | 25.99 | 26.27 | -2.415% | 153,091 | +18.158% |
| 2023-05-03 | 27.38 | 28.08 | 26.81 | 26.92 | -1.138% | 173,153 | +15.305% |
| 2023-05-02 | 27.52 | 27.53 | 26.75 | 27.23 | -0.874% | 132,060 | +13.992% |
| 2023-05-01 | 27.82 | 28.19 | 27.28 | 27.47 | -1.329% | 112,568 | +12.996% |
| 2023-04-28 | 27.83 | 28.49 | 27.58 | 27.84 | -1.031% | 127,860 | +11.494% |
| 2023-04-27 | 26.90 | 28.18 | 26.85 | 28.13 | +5.951% | 103,025 | +10.345% |
| 2023-04-26 | 26.35 | 26.70 | 25.88 | 26.55 | -0.150% | 196,838 | +16.911% |
| 2023-04-25 | 27.09 | 27.23 | 26.49 | 26.59 | -2.956% | 109,315 | +16.736% |
| 2023-04-24 | 27.36 | 27.87 | 27.23 | 27.40 | -0.617% | 96,357 | +13.285% |
| 2023-04-21 | 28.01 | 28.01 | 27.31 | 27.57 | -1.324% | 112,626 | +12.586% |
| 2023-04-20 | 28.00 | 28.26 | 27.65 | 27.94 | -1.272% | 55,941 | +11.095% |
| 2023-04-19 | 28.45 | 28.67 | 27.97 | 28.30 | -0.737% | 101,809 | +9.682% |
| 2023-04-18 | 29.49 | 29.54 | 28.47 | 28.51 | -2.829% | 70,919 | +8.874% |
| 2023-04-17 | 28.61 | 29.38 | 28.60 | 29.34 | +2.408% | 136,272 | +5.794% |
| 2023-04-14 | 29.36 | 29.81 | 28.50 | 28.65 | -2.584% | 86,506 | +8.342% |
| 2023-04-13 | 30.13 | 30.13 | 29.34 | 29.41 | -1.639% | 104,813 | +5.542% |
| 2023-04-12 | 30.30 | 30.38 | 29.69 | 29.90 | -0.134% | 127,401 | +3.813% |
| 2023-04-11 | 29.86 | 30.48 | 29.73 | 29.94 | +0.808% | 54,597 | +3.674% |
| 2023-04-10 | 29.34 | 29.92 | 29.34 | 29.70 | +0.780% | 89,707 | +4.512% |
| 2023-04-06 | 30.05 | 30.05 | 29.43 | 29.47 | -1.930% | 58,864 | +5.327% |
| 2023-04-05 | 30.55 | 30.55 | 29.98 | 30.05 | -2.625% | 90,597 | +3.295% |
| 2023-04-04 | 31.86 | 31.90 | 30.55 | 30.86 | -2.342% | 94,683 | +0.583% |
| 2023-04-03 | 31.19 | 31.66 | 30.95 | 31.60 | +1.542% | 85,554 | -1.772% |
| 2023-03-31 | 31.25 | 31.51 | 30.84 | 31.12 | -0.128% | 163,954 | -0.257% |
| 2023-03-30 | 31.66 | 31.78 | 30.86 | 31.16 | -0.511% | 85,262 | -0.385% |
| 2023-03-29 | 31.57 | 31.70 | 31.15 | 31.32 | +0.160% | 112,162 | -0.894% |
| 2023-03-28 | 30.52 | 31.41 | 30.52 | 31.27 | +1.990% | 86,161 | -0.736% |
| 2023-03-27 | 30.29 | 30.82 | 29.86 | 30.66 | +2.714% | 81,915 | +1.239% |
| 2023-03-24 | 29.04 | 29.95 | 28.71 | 29.85 | +1.255% | 79,342 | +3.987% |
| 2023-03-23 | 29.13 | 29.94 | 29.00 | 29.48 | +2.042% | 105,366 | +5.292% |
| 2023-03-22 | 29.71 | 30.34 | 28.87 | 28.89 | -2.629% | 132,731 | +7.442% |
| 2023-03-21 | 29.85 | 30.58 | 29.26 | 29.67 | +1.889% | 164,112 | +4.617% |
| 2023-03-20 | 29.47 | 29.65 | 28.87 | 29.12 | -1.053% | 138,254 | +6.593% |
| 2023-03-17 | 30.32 | 30.46 | 28.89 | 29.43 | -4.788% | 411,560 | +5.471% |
| 2023-03-16 | 27.31 | 32.02 | 27.24 | 30.91 | +15.638% | 373,575 | +0.421% |
| 2023-03-15 | 29.15 | 29.15 | 25.80 | 26.73 | +4.373% | 245,570 | +16.124% |
| 2023-03-14 | 25.25 | 26.53 | 25.25 | 25.61 | +4.318% | 212,591 | +21.203% |
| 2023-03-13 | 25.44 | 25.72 | 24.51 | 24.55 | -5.903% | 152,749 | +26.436% |
| 2023-03-10 | 27.60 | 27.60 | 25.91 | 26.09 | -6.050% | 66,544 | +18.973% |
| 2023-03-09 | 28.44 | 28.64 | 27.62 | 27.77 | -2.321% | 54,711 | +11.775% |
| 2023-03-08 | 28.24 | 28.44 | 28.12 | 28.43 | +0.887% | 44,648 | +9.180% |
| 2023-03-07 | 28.31 | 28.53 | 27.75 | 28.18 | -0.494% | 44,429 | +10.149% |
| 2023-03-06 | 29.37 | 29.37 | 27.90 | 28.32 | -3.967% | 143,414 | +9.605% |
| 2023-03-03 | 29.12 | 29.60 | 28.67 | 29.49 | +1.585% | 103,076 | +5.256% |
| 2023-03-02 | 28.70 | 29.19 | 28.36 | 29.03 | +0.242% | 78,585 | +6.924% |
| 2023-03-01 | 29.25 | 29.43 | 28.31 | 28.96 | -1.059% | 119,469 | +7.182% |
| 2023-02-28 | 29.01 | 29.77 | 28.93 | 29.27 | +0.792% | 117,685 | +6.047% |
| 2023-02-27 | 28.67 | 29.34 | 28.53 | 29.04 | +2.615% | 95,706 | +6.887% |
| 2023-02-24 | 28.31 | 28.65 | 27.94 | 28.30 | -1.668% | 99,459 | +9.682% |
| 2023-02-23 | 27.14 | 28.88 | 26.78 | 28.78 | +8.358% | 203,817 | +7.853% |
| 2023-02-22 | 26.02 | 27.09 | 26.02 | 26.56 | +2.193% | 87,951 | +16.867% |
| 2023-02-21 | 26.24 | 26.34 | 25.64 | 25.99 | -2.841% | 131,302 | +19.431% |
| 2023-02-17 | 26.89 | 26.96 | 26.57 | 26.75 | -0.224% | 104,311 | +16.037% |
| 2023-02-16 | 26.74 | 27.00 | 26.32 | 26.81 | -1.542% | 80,577 | +15.778% |
| 2023-02-15 | 26.89 | 27.61 | 26.89 | 27.23 | +0.037% | 64,110 | +13.992% |
| 2023-02-14 | 26.57 | 27.66 | 26.57 | 27.22 | +0.332% | 90,609 | +14.034% |
| 2023-02-13 | 26.95 | 27.34 | 26.77 | 27.13 | +1.080% | 79,426 | +14.412% |
| 2023-02-10 | 26.66 | 27.53 | 26.53 | 26.84 | +0.037% | 87,538 | +15.648% |
| 2023-02-09 | 27.50 | 27.67 | 26.79 | 26.83 | -1.142% | 76,189 | +15.691% |
| 2023-02-08 | 27.32 | 27.61 | 26.75 | 27.14 | -1.057% | 59,333 | +14.370% |
| 2023-02-07 | 27.00 | 28.05 | 26.94 | 27.43 | +2.811% | 215,330 | +13.161% |
| 2023-02-06 | 27.42 | 27.52 | 26.57 | 26.68 | -3.508% | 54,223 | +16.342% |
| 2023-02-03 | 27.03 | 27.80 | 26.91 | 27.65 | +0.472% | 92,490 | +12.260% |
| 2023-02-02 | 27.68 | 28.01 | 26.52 | 27.52 | +0.218% | 143,422 | +12.791% |
| 2023-02-01 | 27.62 | 28.11 | 27.01 | 27.46 | -0.687% | 112,155 | +13.037% |
| 2023-01-31 | 25.82 | 27.69 | 25.82 | 27.65 | +7.713% | 237,965 | +12.260% |
| 2023-01-30 | 25.75 | 26.02 | 25.39 | 25.67 | -1.307% | 60,717 | +20.919% |
| 2023-01-27 | 25.36 | 26.46 | 25.18 | 26.01 | +2.847% | 118,086 | +19.339% |
| 2023-01-26 | 25.68 | 25.92 | 24.96 | 25.29 | -1.172% | 93,063 | +22.736% |
| 2023-01-25 | 25.47 | 25.99 | 25.26 | 25.59 | -0.929% | 80,230 | +21.297% |
| 2023-01-24 | 25.55 | 26.29 | 25.51 | 25.83 | -0.424% | 93,633 | +20.170% |
| 2023-01-23 | 24.88 | 25.99 | 24.72 | 25.94 | +4.512% | 76,562 | +19.661% |
| 2023-01-20 | 25.58 | 25.65 | 24.78 | 24.82 | -1.781% | 92,733 | +25.060% |
| 2023-01-19 | 25.25 | 25.41 | 24.64 | 25.27 | -1.481% | 60,854 | +22.833% |
| 2023-01-18 | 26.13 | 26.57 | 25.43 | 25.65 | -1.573% | 71,904 | +21.014% |
| 2023-01-17 | 26.16 | 26.55 | 25.99 | 26.06 | -1.176% | 59,177 | +19.110% |
| 2023-01-13 | 25.82 | 26.40 | 25.82 | 26.37 | +1.267% | 44,192 | +17.710% |
| 2023-01-12 | 25.76 | 26.16 | 25.53 | 26.04 | +1.998% | 45,204 | +19.201% |
| 2023-01-11 | 25.88 | 25.95 | 25.02 | 25.53 | -0.584% | 73,280 | +21.582% |
| 2023-01-10 | 24.57 | 25.73 | 24.53 | 25.68 | +3.758% | 60,296 | +20.872% |
| 2023-01-09 | 24.49 | 25.70 | 24.44 | 24.75 | +2.146% | 61,412 | +25.414% |
| 2023-01-06 | 23.98 | 24.29 | 23.56 | 24.23 | +2.713% | 140,769 | +28.106% |
| 2023-01-05 | 23.76 | 23.82 | 23.05 | 23.59 | -1.256% | 92,883 | +31.581% |
| 2023-01-04 | 23.90 | 24.50 | 23.55 | 23.89 | +1.186% | 105,540 | +29.929% |
| 2023-01-03 | 24.44 | 24.44 | 23.21 | 23.61 | -1.461% | 116,704 | +31.470% |
| 2022-12-30 | 24.54 | 24.79 | 23.75 | 23.96 | -3.153% | 68,780 | +29.549% |
| 2022-12-29 | 23.88 | 24.79 | 23.53 | 24.74 | +4.081% | 103,072 | +25.465% |
| 2022-12-28 | 24.56 | 24.96 | 23.64 | 23.77 | -3.295% | 106,076 | +30.585% |
| 2022-12-27 | 23.88 | 24.70 | 23.72 | 24.58 | +3.451% | 43,505 | +26.282% |
| 2022-12-23 | 23.42 | 23.88 | 23.01 | 23.76 | +1.236% | 81,878 | +30.640% |
| 2022-12-22 | 24.22 | 24.22 | 23.12 | 23.47 | -4.243% | 102,146 | +32.254% |
| 2022-12-21 | 24.67 | 24.83 | 24.19 | 24.51 | +1.533% | 136,334 | +26.642% |
| 2022-12-20 | 23.99 | 24.79 | 23.96 | 24.14 | +0.500% | 65,546 | +28.583% |
| 2022-12-19 | 24.19 | 24.33 | 23.66 | 24.02 | -0.208% | 91,739 | +29.226% |
| 2022-12-16 | 24.18 | 24.62 | 23.92 | 24.07 | -3.758% | 221,615 | +28.957% |
| 2022-12-15 | 25.86 | 25.86 | 24.81 | 25.01 | -5.765% | 71,664 | +24.110% |
| 2022-12-14 | 26.96 | 27.10 | 25.88 | 26.54 | -1.448% | 63,557 | +16.956% |
| 2022-12-13 | 27.58 | 27.81 | 26.58 | 26.93 | +1.623% | 95,991 | +15.262% |
| 2022-12-12 | 26.19 | 26.63 | 25.67 | 26.50 | +2.277% | 52,543 | +17.132% |
| 2022-12-09 | 26.90 | 27.00 | 25.91 | 25.91 | -4.179% | 75,054 | +19.799% |
| 2022-12-08 | 26.84 | 27.50 | 26.71 | 27.04 | +1.922% | 60,361 | +14.793% |
| 2022-12-07 | 26.54 | 27.14 | 26.06 | 26.53 | -0.301% | 79,851 | +17.000% |
| 2022-12-06 | 27.00 | 27.34 | 26.36 | 26.61 | -1.627% | 73,665 | +16.648% |
| 2022-12-05 | 27.09 | 27.29 | 25.85 | 27.05 | -0.879% | 138,173 | +14.750% |
| 2022-12-02 | 26.94 | 27.68 | 26.67 | 27.29 | -1.087% | 64,557 | +13.741% |
| 2022-12-01 | 27.95 | 28.56 | 27.13 | 27.59 | +0.145% | 123,315 | +12.505% |
| 2022-11-30 | 25.75 | 27.60 | 25.23 | 27.55 | +7.240% | 177,477 | +12.668% |
| 2022-11-29 | 24.62 | 25.83 | 24.62 | 25.69 | +3.630% | 78,522 | +20.825% |
| 2022-11-28 | 24.82 | 25.24 | 24.26 | 24.79 | -1.783% | 94,368 | +25.212% |
| 2022-11-25 | 24.98 | 25.61 | 24.91 | 25.24 | +1.041% | 52,819 | +22.979% |
| 2022-11-23 | 24.52 | 25.29 | 24.27 | 24.98 | +0.766% | 83,217 | +24.259% |
| 2022-11-22 | 24.40 | 24.80 | 24.24 | 24.79 | +1.391% | 138,377 | +25.212% |
| 2022-11-21 | 24.85 | 25.08 | 24.26 | 24.45 | -2.899% | 123,717 | +26.953% |
| 2022-11-18 | 26.11 | 26.11 | 24.81 | 25.18 | -1.022% | 103,690 | +23.272% |
| 2022-11-17 | 25.06 | 25.53 | 24.46 | 25.44 | -1.395% | 101,000 | +22.013% |
| 2022-11-16 | 26.38 | 26.80 | 25.18 | 25.80 | -3.875% | 153,072 | +20.310% |
| 2022-11-15 | 25.90 | 28.32 | 25.77 | 26.84 | +7.791% | 149,282 | +15.648% |
| 2022-11-14 | 25.00 | 27.09 | 23.61 | 24.90 | +14.852% | 192,673 | +24.659% |
| 2022-11-11 | 21.34 | 22.34 | 21.12 | 21.68 | +0.884% | 63,831 | +43.173% |
| 2022-11-10 | 20.95 | 21.63 | 20.95 | 21.49 | +7.450% | 94,878 | +44.439% |
| 2022-11-09 | 20.42 | 20.50 | 19.84 | 20.00 | -3.707% | 65,858 | +55.200% |
| 2022-11-08 | 21.06 | 21.12 | 20.13 | 20.77 | -0.384% | 78,552 | +49.446% |
| 2022-11-07 | 20.95 | 20.96 | 20.51 | 20.85 | +1.066% | 73,883 | +48.873% |
| 2022-11-04 | 20.62 | 20.91 | 20.13 | 20.63 | +2.281% | 94,152 | +50.460% |
| 2022-11-03 | 19.76 | 20.30 | 19.54 | 20.17 | -0.050% | 56,444 | +53.892% |
| 2022-11-02 | 21.37 | 21.55 | 20.05 | 20.18 | -5.347% | 60,635 | +53.816% |
| 2022-11-01 | 21.02 | 21.53 | 20.92 | 21.32 | +3.145% | 66,998 | +45.591% |
| 2022-10-31 | 20.14 | 20.78 | 19.93 | 20.67 | +2.125% | 52,864 | +50.169% |
| 2022-10-28 | 19.56 | 20.34 | 19.43 | 20.24 | +4.708% | 58,854 | +53.360% |
| 2022-10-27 | 19.52 | 19.95 | 19.21 | 19.33 | +1.045% | 53,368 | +60.579% |
| 2022-10-26 | 19.28 | 19.54 | 18.91 | 19.13 | +0.737% | 71,889 | +62.258% |
| 2022-10-25 | 18.50 | 19.43 | 18.50 | 18.99 | +3.039% | 54,863 | +63.454% |
| 2022-10-24 | 18.30 | 18.44 | 18.05 | 18.43 | +1.823% | 50,900 | +68.421% |
| 2022-10-21 | 17.53 | 18.29 | 17.27 | 18.10 | +4.745% | 84,717 | +71.492% |
| 2022-10-20 | 17.55 | 18.07 | 17.18 | 17.28 | -1.314% | 68,145 | +79.630% |
| 2022-10-19 | 17.58 | 17.61 | 17.15 | 17.51 | -1.519% | 67,242 | +77.270% |
| 2022-10-18 | 18.03 | 18.49 | 17.58 | 17.78 | +1.542% | 116,508 | +74.578% |
| 2022-10-17 | 17.00 | 17.78 | 16.95 | 17.51 | +6.444% | 70,692 | +77.270% |
| 2022-10-14 | 17.41 | 17.41 | 16.37 | 16.45 | -4.527% | 85,788 | +88.693% |
| 2022-10-13 | 16.26 | 17.27 | 15.63 | 17.23 | +4.614% | 121,742 | +80.151% |
| 2022-10-12 | 17.22 | 17.22 | 16.16 | 16.47 | -5.670% | 94,441 | +88.464% |
| 2022-10-11 | 17.44 | 17.80 | 17.21 | 17.46 | -0.286% | 103,887 | +77.778% |
| 2022-10-10 | 17.93 | 18.10 | 17.11 | 17.51 | -1.018% | 79,058 | +77.270% |
| 2022-10-07 | 18.76 | 18.76 | 17.36 | 17.69 | -7.576% | 103,669 | +75.466% |
| 2022-10-06 | 19.23 | 19.75 | 18.99 | 19.14 | -1.997% | 119,082 | +62.173% |
| 2022-10-05 | 18.58 | 19.61 | 18.58 | 19.53 | +3.061% | 138,812 | +58.935% |
| 2022-10-04 | 18.05 | 18.98 | 18.00 | 18.95 | +8.224% | 148,808 | +63.799% |
| 2022-10-03 | 16.46 | 18.08 | 15.87 | 17.51 | +6.186% | 209,784 | +77.270% |
| 2022-09-30 | 15.00 | 17.27 | 14.54 | 16.49 | +14.276% | 395,406 | +88.235% |
| 2022-09-29 | 14.02 | 14.59 | 13.52 | 14.43 | +1.192% | 194,617 | +115.107% |
| 2022-09-28 | 13.48 | 14.31 | 13.32 | 14.26 | +5.318% | 162,227 | +117.672% |
| 2022-09-27 | 13.60 | 13.99 | 13.38 | 13.54 | +0.445% | 162,245 | +129.247% |
| 2022-09-26 | 14.36 | 14.44 | 13.32 | 13.48 | -6.648% | 128,632 | +130.267% |
| 2022-09-23 | 14.70 | 14.81 | 14.20 | 14.44 | -3.476% | 105,375 | +114.958% |
| 2022-09-22 | 16.05 | 16.05 | 14.58 | 14.96 | -7.938% | 110,102 | +107.487% |
| 2022-09-21 | 16.55 | 16.80 | 16.18 | 16.25 | -0.612% | 85,166 | +91.015% |
| 2022-09-20 | 16.85 | 16.97 | 16.22 | 16.35 | -3.540% | 198,336 | +89.847% |
| 2022-09-19 | 16.72 | 17.00 | 16.58 | 16.95 | +0.773% | 254,416 | +83.127% |
| 2022-09-16 | 16.96 | 17.26 | 16.59 | 16.82 | -2.549% | 344,890 | +84.542% |
| 2022-09-15 | 16.92 | 17.76 | 16.77 | 17.26 | +2.312% | 292,269 | +79.838% |
| 2022-09-14 | 16.76 | 16.92 | 16.23 | 16.87 | +1.261% | 245,453 | +83.995% |
| 2022-09-13 | 17.25 | 17.51 | 16.53 | 16.66 | -6.352% | 125,954 | +86.315% |
| 2022-09-12 | 17.75 | 18.09 | 17.39 | 17.79 | +1.832% | 121,882 | +74.480% |
| 2022-09-09 | 16.98 | 17.50 | 16.73 | 17.47 | +4.112% | 106,915 | +77.676% |
| 2022-09-08 | 16.66 | 17.23 | 16.34 | 16.78 | -0.827% | 110,013 | +84.982% |
| 2022-09-07 | 16.00 | 17.00 | 16.00 | 16.92 | +6.148% | 150,212 | +83.452% |
| 2022-09-06 | 15.88 | 15.99 | 15.36 | 15.94 | +1.788% | 166,018 | +94.730% |
| 2022-09-02 | 16.05 | 16.13 | 15.43 | 15.66 | -1.571% | 101,478 | +98.212% |
| 2022-09-01 | 16.12 | 16.40 | 15.73 | 15.91 | -2.393% | 116,369 | +95.097% |
| 2022-08-31 | 16.69 | 16.69 | 16.28 | 16.30 | -2.278% | 96,565 | +90.429% |
| 2022-08-30 | 16.85 | 17.05 | 16.38 | 16.68 | -0.239% | 114,323 | +86.091% |
| 2022-08-29 | 17.00 | 17.28 | 16.69 | 16.72 | -3.016% | 113,612 | +85.646% |
| 2022-08-26 | 18.08 | 18.08 | 17.21 | 17.24 | -5.327% | 128,198 | +80.046% |
| 2022-08-25 | 18.08 | 18.36 | 17.77 | 18.21 | +1.562% | 81,625 | +70.456% |
| 2022-08-24 | 17.64 | 18.33 | 17.44 | 17.93 | +2.399% | 113,006 | +73.118% |
| 2022-08-23 | 17.35 | 17.84 | 17.25 | 17.51 | +0.114% | 125,507 | +77.270% |
| 2022-08-22 | 18.97 | 18.99 | 17.34 | 17.49 | -8.429% | 190,381 | +77.473% |
| 2022-08-19 | 20.08 | 20.16 | 18.84 | 19.10 | -6.373% | 225,723 | +62.513% |
| 2022-08-18 | 20.04 | 20.47 | 19.69 | 20.40 | +1.392% | 167,001 | +52.157% |
| 2022-08-17 | 19.64 | 20.31 | 19.61 | 20.12 | +1.411% | 190,443 | +54.274% |
| 2022-08-16 | 19.52 | 20.05 | 19.46 | 19.84 | +0.405% | 101,952 | +56.452% |
| 2022-08-15 | 19.55 | 19.92 | 19.36 | 19.76 | +0.101% | 93,766 | +57.085% |
| 2022-08-12 | 19.00 | 20.19 | 19.00 | 19.74 | +3.622% | 158,659 | +57.244% |
| 2022-08-11 | 18.06 | 19.11 | 17.92 | 19.05 | +6.962% | 153,294 | +62.940% |
| 2022-08-10 | 17.67 | 18.03 | 17.37 | 17.81 | +3.607% | 71,133 | +74.284% |
| 2022-08-09 | 17.35 | 17.35 | 17.00 | 17.19 | -1.150% | 71,010 | +80.570% |
| 2022-08-08 | 17.56 | 17.86 | 17.36 | 17.39 | -1.137% | 97,078 | +78.493% |
| 2022-08-05 | 17.31 | 18.09 | 17.31 | 17.59 | -0.340% | 82,075 | +76.464% |
| 2022-08-04 | 17.92 | 18.23 | 17.61 | 17.65 | -2.270% | 70,365 | +75.864% |
| 2022-08-03 | 17.88 | 18.31 | 17.81 | 18.06 | +1.976% | 139,022 | +71.872% |
| 2022-08-02 | 17.94 | 18.64 | 17.68 | 17.71 | -2.370% | 116,319 | +75.268% |
| 2022-08-01 | 17.40 | 18.25 | 17.38 | 18.14 | +4.193% | 166,514 | +71.114% |
| 2022-07-29 | 17.18 | 17.85 | 17.09 | 17.41 | +1.280% | 72,367 | +78.288% |
| 2022-07-28 | 16.79 | 17.46 | 16.61 | 17.19 | +1.118% | 195,375 | +80.570% |
| 2022-07-27 | 16.50 | 17.63 | 16.44 | 17.00 | +10.821% | 416,797 | +82.588% |
| 2022-07-26 | 15.50 | 15.61 | 14.73 | 15.34 | -1.667% | 63,537 | +102.347% |
| 2022-07-25 | 15.46 | 15.74 | 15.10 | 15.60 | +1.695% | 69,905 | +98.974% |
| 2022-07-22 | 15.90 | 16.10 | 15.12 | 15.34 | -3.401% | 87,480 | +102.347% |
| 2022-07-21 | 15.50 | 15.92 | 15.27 | 15.88 | +1.018% | 63,920 | +95.466% |
| 2022-07-20 | 15.85 | 15.95 | 15.55 | 15.72 | -0.190% | 164,884 | +97.455% |
| 2022-07-19 | 15.35 | 16.12 | 15.35 | 15.75 | +3.755% | 136,712 | +97.079% |
| 2022-07-18 | 15.13 | 15.42 | 14.96 | 15.18 | +2.915% | 98,593 | +104.480% |
| 2022-07-15 | 14.65 | 14.97 | 14.43 | 14.75 | +2.859% | 337,789 | +110.441% |
| 2022-07-14 | 14.01 | 14.48 | 13.68 | 14.34 | +0.561% | 205,724 | +116.457% |
| 2022-07-13 | 13.60 | 14.54 | 13.26 | 14.26 | +4.316% | 322,221 | +117.672% |
| 2022-07-12 | 14.38 | 14.69 | 13.61 | 13.67 | -5.463% | 148,306 | +127.067% |
| 2022-07-11 | 15.27 | 15.27 | 14.45 | 14.46 | -6.649% | 58,395 | +114.661% |
| 2022-07-08 | 15.53 | 15.78 | 15.24 | 15.49 | -0.193% | 61,887 | +100.387% |
| 2022-07-07 | 15.11 | 15.62 | 14.95 | 15.52 | +2.578% | 98,016 | +100.000% |
| 2022-07-06 | 16.24 | 16.24 | 14.95 | 15.13 | -7.292% | 98,509 | +105.155% |
| 2022-07-05 | 15.88 | 16.52 | 15.62 | 16.32 | +1.115% | 112,142 | +90.196% |
| 2022-07-01 | 16.36 | 16.87 | 15.83 | 16.14 | -1.525% | 92,078 | +92.317% |
| 2022-06-30 | 15.12 | 16.41 | 14.88 | 16.39 | +7.900% | 126,413 | +89.384% |
| 2022-06-29 | 15.27 | 15.33 | 14.32 | 15.19 | +0.264% | 117,503 | +104.345% |
| 2022-06-28 | 15.50 | 15.78 | 15.04 | 15.15 | -1.367% | 128,002 | +104.884% |
| 2022-06-27 | 15.55 | 15.84 | 14.94 | 15.36 | -1.222% | 179,033 | +102.083% |
| 2022-06-24 | 15.79 | 16.30 | 15.37 | 15.55 | -0.955% | 425,774 | +99.614% |
| 2022-06-23 | 16.29 | 16.43 | 15.37 | 15.70 | -2.605% | 85,302 | +97.707% |
| 2022-06-22 | 15.62 | 16.75 | 15.62 | 16.12 | +1.768% | 222,823 | +92.556% |
| 2022-06-21 | 15.90 | 16.12 | 14.97 | 15.84 | +1.149% | 292,515 | +95.960% |
| 2022-06-17 | 15.81 | 15.94 | 15.20 | 15.66 | +0.837% | 243,969 | +98.212% |
| 2022-06-16 | 16.34 | 16.36 | 14.96 | 15.53 | -6.615% | 234,266 | +99.871% |
| 2022-06-15 | 16.56 | 16.86 | 15.78 | 16.63 | -0.240% | 236,436 | +86.651% |
| 2022-06-14 | 17.18 | 17.18 | 16.09 | 16.67 | -4.085% | 92,689 | +86.203% |
| 2022-06-13 | 17.97 | 17.97 | 17.04 | 17.38 | 0.000% | 92,837 | +78.596% |