Dark

FLXN
Horizon Flexible Income ETF
stock BATS ETF

At Close

Dec 17, 2025 11:09:57 AM EST

25.97USD0.000%(+25.97)1,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	25.9700	25.9700	25.9700	25.9700	-0.231%	2,328	0.000%
2025-12-11	26.0300	26.0300	26.0300	26.0300	+0.424%	2,998	-0.231%
2025-12-10	25.9200	25.9200	25.9200	25.9200	-0.077%	2,288	+0.193%
2025-11-26	25.9400	25.9400	25.9400	25.9400	+1.249%	1,468	+0.116%
2025-11-13	25.6200	25.6200	25.6200	25.6200	+0.313%	2,270	+1.366%
2025-11-07	25.5400	25.5400	25.5400	25.5400	-0.078%	1,526	+1.684%
2025-10-14	25.5600	25.5600	25.5600	25.5600	-0.357%	1,353	+1.604%
2025-10-07	25.6750	25.6900	25.6515	25.6515	+1.994%	5,072	+1.242%
2025-07-31	25.1500	25.1500	25.1500	25.1500	+175.768%	1,280,879	+3.260%
2021-11-18	9.1400	9.2250	9.1200	9.1200	-0.219%	18,723,201	+184.759%
2021-11-17	9.1400	9.1800	9.1200	9.1400	-0.109%	4,136,739	+184.136%
2021-11-16	9.1400	9.2200	9.1200	9.1500	-0.109%	2,559,406	+183.825%
2021-11-15	9.1800	9.2000	9.1400	9.1600	-0.109%	906,779	+183.515%
2021-11-12	9.2200	9.2300	9.1600	9.1700	-0.218%	878,028	+183.206%
2021-11-11	9.2300	9.2950	9.1900	9.1900	-0.541%	606,523	+182.590%
2021-11-10	9.1400	9.2850	9.1000	9.2400	+0.544%	847,817	+181.061%
2021-11-09	9.2600	9.2650	9.1900	9.1900	-0.756%	955,570	+182.590%
2021-11-08	9.2300	9.3300	9.2200	9.2600	-0.430%	654,456	+180.454%
2021-11-05	9.2500	9.3100	9.2000	9.3000	+0.977%	696,781	+179.247%
2021-11-04	9.2800	9.3500	9.2000	9.2100	-0.861%	845,521	+181.976%
2021-11-03	9.2600	9.3600	9.2550	9.2900	-0.215%	1,293,909	+179.548%
2021-11-02	9.2600	9.3300	9.2200	9.3100	+0.215%	751,169	+178.947%
2021-11-01	9.2500	9.3500	9.2350	9.2900	+0.432%	589,509	+179.548%
2021-10-29	9.3000	9.3200	9.2400	9.2500	+0.108%	854,703	+180.757%
2021-10-28	9.2600	9.3300	9.2300	9.2400	-0.324%	696,653	+181.061%
2021-10-27	9.3100	9.3300	9.2200	9.2700	-0.430%	800,434	+180.151%
2021-10-26	9.3700	9.4000	9.2950	9.3100	-0.428%	1,357,233	+178.947%
2021-10-25	9.3800	9.4200	9.3100	9.3500	-0.532%	814,360	+177.754%
2021-10-22	9.3000	9.4300	9.3000	9.4000	+1.075%	1,035,734	+176.277%
2021-10-21	9.3000	9.4200	9.3000	9.3000	-0.107%	803,560	+179.247%
2021-10-20	9.3000	9.3600	9.2900	9.3100	-0.107%	1,206,045	+178.947%
2021-10-19	9.3200	9.3700	9.3000	9.3200	+0.107%	1,145,564	+178.648%
2021-10-18	9.3700	9.4400	9.2600	9.3100	-1.377%	1,837,876	+178.947%
2021-10-15	9.3500	9.5900	9.2600	9.4400	+1.396%	1,082,493	+175.106%
2021-10-14	9.3000	9.4500	9.2600	9.3100	-0.746%	2,435,235	+178.947%
2021-10-13	9.2600	9.3800	9.2500	9.3800	+0.860%	3,814,413	+176.866%
2021-10-12	9.1175	9.3900	9.0600	9.3000	+1.418%	5,128,768	+179.247%
2021-10-11	9.8600	9.8900	9.0300	9.1700	+58.651%	32,420,967	+183.206%
2021-10-08	5.6000	5.8500	5.4000	5.7800	+2.301%	1,360,308	+349.308%
2021-10-07	6.0600	6.0914	5.6325	5.6500	-6.612%	843,410	+359.646%
2021-10-06	6.0480	6.2300	5.8600	6.0500	-0.165%	794,139	+329.256%
2021-10-05	6.1100	6.1900	5.9300	6.0600	-0.656%	817,358	+328.548%
2021-10-04	6.1500	6.2400	6.1000	6.1000	-2.087%	469,419	+325.738%
2021-10-01	6.2800	6.3300	6.0600	6.2300	+2.131%	710,151	+316.854%
2021-09-30	6.2600	6.3100	6.0101	6.1000	-1.454%	864,328	+325.738%
2021-09-29	6.7100	6.7200	6.1400	6.1900	-7.474%	623,288	+319.548%
2021-09-28	6.5000	6.7100	6.3400	6.6900	+1.364%	804,015	+288.191%
2021-09-27	6.1400	6.6900	6.0800	6.6000	+7.667%	1,156,061	+293.485%
2021-09-24	6.5300	6.6400	6.0100	6.1300	-7.402%	1,109,560	+323.654%
2021-09-23	6.4200	6.6600	6.3200	6.6200	+3.925%	960,910	+292.296%
2021-09-22	6.2000	6.4500	6.2000	6.3700	+2.742%	766,095	+307.692%
2021-09-21	6.1800	6.2650	6.0300	6.2000	+1.473%	609,123	+318.871%
2021-09-20	6.0700	6.2200	5.8800	6.1100	-1.926%	1,359,064	+325.041%
2021-09-17	6.4200	6.5300	6.1895	6.2300	-3.411%	4,835,749	+316.854%
2021-09-16	6.2600	6.4800	6.1300	6.4500	+2.057%	845,112	+302.636%
2021-09-15	5.8800	6.5900	5.8600	6.3200	+6.577%	1,452,567	+310.918%
2021-09-14	6.0800	6.0800	5.8600	5.9300	-1.983%	909,886	+337.943%
2021-09-13	6.0500	6.2000	5.6200	6.0500	0.000%	1,680,901	+329.256%
2021-09-10	6.4000	6.4500	6.0000	6.0500	-5.616%	1,018,120	+329.256%
2021-09-09	6.4300	6.8100	6.3500	6.4100	-0.620%	1,164,837	+305.148%
2021-09-08	6.3200	6.4500	6.0942	6.4500	+2.707%	1,015,713	+302.636%
2021-09-07	6.4100	6.5200	6.1208	6.2800	-2.786%	1,063,590	+313.535%
2021-09-03	6.5150	6.6600	6.3800	6.4600	-2.564%	1,454,757	+302.012%
2021-09-02	6.2869	6.8030	6.0200	6.6300	+7.630%	1,894,228	+291.704%
2021-09-01	6.0400	6.3400	5.9500	6.1600	+3.010%	1,704,158	+321.591%
2021-08-31	5.8100	6.2400	5.7400	5.9800	+3.640%	4,154,640	+334.281%
2021-08-30	6.0600	6.0800	5.6600	5.7700	-3.833%	1,618,408	+350.087%
2021-08-27	5.5300	6.0950	5.3600	6.0000	+8.108%	1,519,018	+332.833%
2021-08-26	6.0320	6.0700	5.4816	5.5500	-8.567%	1,279,901	+367.928%
2021-08-25	5.3900	6.2000	5.3300	6.0700	+14.098%	2,074,991	+327.842%
2021-08-24	5.4000	5.4600	5.1700	5.3200	-2.564%	1,019,791	+388.158%
2021-08-23	4.8300	5.4700	4.8000	5.4600	+16.667%	1,262,345	+375.641%
2021-08-20	4.4300	4.8100	4.3000	4.6800	+6.364%	1,645,774	+454.915%
2021-08-19	4.7400	4.7550	4.3900	4.4000	-7.368%	1,497,306	+490.227%
2021-08-18	4.7700	4.9900	4.5300	4.7500	-0.210%	2,229,098	+446.737%
2021-08-17	4.8600	4.9000	4.6700	4.7600	-2.857%	914,021	+445.588%
2021-08-16	5.0500	5.0900	4.8650	4.9000	-2.970%	763,181	+430.000%
2021-08-13	5.2500	5.3600	5.0450	5.0500	-4.896%	723,357	+414.257%
2021-08-12	5.4700	5.4700	5.1900	5.3100	-1.667%	610,656	+389.077%
2021-08-11	5.4600	5.4600	5.2800	5.4000	+0.186%	701,605	+380.926%
2021-08-10	5.4400	5.4700	5.2200	5.3900	-1.101%	878,957	+381.818%
2021-08-09	5.7600	5.7600	5.2101	5.4500	-4.386%	1,422,526	+376.514%
2021-08-06	6.4600	6.5150	5.6800	5.7000	-12.308%	1,424,578	+355.614%
2021-08-05	6.2194	6.6400	5.8900	6.5000	+12.263%	1,511,956	+299.538%
2021-08-04	6.0800	6.0950	5.5900	5.7900	-4.139%	935,756	+348.532%
2021-08-03	6.2100	6.2500	5.9700	6.0400	-3.360%	612,380	+329.967%
2021-08-02	5.9800	6.3250	5.9600	6.2500	+5.396%	605,942	+315.520%
2021-07-30	5.8900	6.1200	5.8500	5.9300	+1.022%	536,597	+337.943%
2021-07-29	6.2300	6.2400	5.8400	5.8700	-5.778%	782,669	+342.419%
2021-07-28	6.2000	6.3000	6.0500	6.2300	+1.466%	693,420	+316.854%
2021-07-27	6.2200	6.2500	5.9000	6.1400	-1.127%	867,455	+322.964%
2021-07-26	6.4100	6.4200	6.0500	6.2100	-2.665%	658,261	+318.196%
2021-07-23	6.7100	6.8150	6.2700	6.3800	-3.480%	586,549	+307.053%
2021-07-22	6.9100	6.9200	6.5600	6.6100	-5.301%	596,398	+292.890%
2021-07-21	6.8300	7.0400	6.5900	6.9800	+3.254%	393,227	+272.063%
2021-07-20	6.5000	6.7999	6.5000	6.7600	+1.349%	537,432	+284.172%
2021-07-19	6.5100	6.6850	6.2300	6.6700	-0.596%	876,458	+289.355%
2021-07-16	6.8200	6.9900	6.6600	6.7100	-1.032%	785,376	+287.034%
2021-07-15	6.8500	6.9200	6.6400	6.7800	-1.310%	659,688	+283.038%
2021-07-14	7.2200	7.2350	6.8600	6.8700	-4.318%	861,764	+278.020%
2021-07-13	7.4600	7.4850	7.1700	7.1800	-3.882%	533,708	+261.699%
2021-07-12	7.7200	7.8600	7.4100	7.4700	-4.476%	580,678	+247.657%
2021-07-09	7.8200	7.9300	7.6400	7.8200	+1.295%	304,210	+232.097%
2021-07-08	7.5000	7.7400	7.3800	7.7200	+1.312%	706,889	+236.399%
2021-07-07	7.7900	7.7900	7.6150	7.6200	-2.558%	485,789	+240.814%
2021-07-06	8.0200	8.0427	7.7700	7.8200	-2.005%	336,344	+232.097%
2021-07-02	8.3000	8.4100	7.8700	7.9800	-2.683%	581,748	+225.439%
2021-07-01	8.3300	8.3700	8.1500	8.2000	-0.365%	642,803	+216.707%
2021-06-30	7.9200	8.3500	7.7500	8.2300	+2.875%	591,687	+215.553%
2021-06-29	8.7700	8.8539	7.9700	8.0000	-8.987%	1,058,800	+224.625%
2021-06-28	9.2800	9.2800	8.7900	8.7900	-4.664%	578,160	+195.449%
2021-06-25	9.2500	9.3500	9.0700	9.2200	0.000%	790,192	+181.670%
2021-06-24	9.0000	9.2400	8.9150	9.2200	+3.247%	507,119	+181.670%
2021-06-23	8.8200	8.9800	8.6600	8.9300	+0.790%	432,084	+190.817%
2021-06-22	9.0500	9.0500	8.6500	8.8600	-3.169%	365,691	+193.115%
2021-06-21	9.1100	9.3700	9.0100	9.1500	-0.109%	474,240	+183.825%
2021-06-18	9.2000	9.3000	8.8200	9.1600	-1.611%	2,240,100	+183.515%
2021-06-17	9.1700	9.4900	9.1400	9.3100	+1.196%	424,335	+178.947%
2021-06-16	9.4900	9.7300	8.9900	9.2000	-2.851%	712,956	+182.283%
2021-06-15	8.9500	9.5050	8.8600	9.4700	+6.285%	534,955	+174.234%
2021-06-14	9.3900	9.5300	8.8200	8.9100	-4.194%	748,380	+191.470%
2021-06-11	9.3000	9.4400	9.1800	9.3000	+0.541%	472,511	+179.247%
2021-06-10	9.1200	9.3500	9.0263	9.2500	+1.872%	298,807	+180.757%
2021-06-09	9.2300	9.3800	8.9750	9.0800	-0.656%	356,030	+186.013%
2021-06-08	8.9100	9.1800	8.8300	9.1400	+3.864%	443,626	+184.136%
2021-06-07	8.5200	8.9300	8.5200	8.8000	+3.651%	510,171	+195.114%
2021-06-04	8.5400	8.6600	8.4300	8.4900	-0.352%	247,315	+205.889%
2021-06-03	8.3400	8.5800	8.3200	8.5200	+1.429%	270,098	+204.812%
2021-06-02	8.3500	8.5800	8.2288	8.4000	+0.599%	351,443	+209.167%
2021-06-01	8.3800	8.5000	8.2600	8.3500	-0.239%	381,338	+211.018%
2021-05-28	8.2400	8.5399	8.2100	8.3700	+2.073%	331,686	+210.275%
2021-05-27	8.2500	8.3300	8.1100	8.2000	-0.243%	541,925	+216.707%
2021-05-26	8.0500	8.2300	7.9500	8.2200	+2.239%	287,785	+215.937%
2021-05-25	8.3700	8.5100	8.0100	8.0400	-4.057%	410,611	+223.010%
2021-05-24	8.4900	8.5600	8.3500	8.3800	-0.946%	393,257	+209.905%
2021-05-21	8.7300	8.7300	8.4500	8.4600	-2.083%	360,611	+206.974%
2021-05-20	8.3400	8.6900	8.2500	8.6400	+2.980%	428,901	+200.579%
2021-05-19	8.2400	8.5100	8.0700	8.3900	-0.710%	494,731	+209.535%
2021-05-18	8.3000	8.5800	8.1700	8.4500	+2.673%	708,086	+207.337%
2021-05-17	8.3200	8.5300	8.1400	8.2300	-0.061%	941,289	+215.553%
2021-05-14	7.9800	8.3500	7.8700	8.2350	+3.195%	694,828	+215.361%
2021-05-13	7.5200	8.1100	7.2800	7.9800	+5.976%	1,027,176	+225.439%
2021-05-12	7.3100	7.7300	7.2500	7.5300	+3.862%	1,162,928	+244.887%
2021-05-11	6.8200	7.3600	6.7100	7.2500	+3.720%	1,166,552	+258.207%
2021-05-10	7.2700	7.2700	6.9300	6.9900	-4.508%	714,659	+271.531%
2021-05-07	7.4500	7.7000	7.2900	7.3200	-0.947%	507,911	+254.781%
2021-05-06	7.4000	7.4800	7.1900	7.3900	-0.938%	529,018	+251.421%
2021-05-05	7.5300	7.7800	7.3200	7.4600	+0.675%	645,847	+248.123%
2021-05-04	7.7800	7.8200	7.1900	7.4100	-5.605%	1,439,806	+250.472%
2021-05-03	7.8100	7.9400	7.6600	7.8500	+1.160%	812,366	+230.828%
2021-04-30	8.0200	8.1700	7.7300	7.7600	-4.198%	746,770	+234.665%
2021-04-29	8.2500	8.3400	7.8700	8.1000	-1.099%	821,044	+220.617%
2021-04-28	8.6000	8.6800	8.1400	8.1900	-4.767%	1,462,687	+217.094%
2021-04-27	8.7200	8.8200	8.4300	8.6000	-0.693%	1,205,833	+201.977%
2021-04-26	8.3600	8.8200	8.1800	8.6600	+6.127%	1,908,392	+199.885%
2021-04-23	8.3000	8.4300	8.0400	8.1600	-1.091%	1,072,463	+218.260%
2021-04-22	8.7300	8.8000	8.1700	8.2500	-5.498%	1,512,501	+214.788%
2021-04-21	8.5800	8.8400	8.4800	8.7300	+1.394%	1,819,167	+197.480%
2021-04-20	8.6600	8.8500	8.4700	8.6100	-1.712%	1,086,474	+201.626%
2021-04-19	9.4100	9.5000	8.6700	8.7600	-6.908%	1,328,354	+196.461%
2021-04-16	9.7300	9.7500	9.2000	9.4100	-2.689%	572,234	+175.983%
2021-04-15	9.3900	9.7500	9.3000	9.6700	+3.147%	1,083,332	+168.563%
2021-04-14	9.5000	9.6500	8.9400	9.3750	-0.266%	1,786,883	+177.013%
2021-04-13	8.5950	9.5880	8.3000	9.4000	+13.117%	2,026,893	+176.277%
2021-04-12	8.1300	8.5050	7.7975	8.3100	+2.340%	1,528,309	+212.515%
2021-04-09	8.2900	8.4050	8.0500	8.1200	-2.169%	1,047,915	+219.828%
2021-04-08	8.3800	8.5564	8.2000	8.3000	-0.480%	618,822	+212.892%
2021-04-07	8.7000	8.8500	8.3100	8.3400	-4.138%	433,408	+211.391%
2021-04-06	8.4900	8.9500	8.4150	8.7000	-1.361%	862,024	+198.506%
2021-04-05	9.0200	9.0300	8.6000	8.8200	-1.121%	370,204	+194.444%
2021-04-01	9.0700	9.4000	8.8100	8.9200	-0.335%	580,408	+191.143%
2021-03-31	8.6900	9.1700	8.6100	8.9500	+3.949%	1,076,616	+190.168%
2021-03-30	8.4100	8.7700	8.2200	8.6100	+2.500%	910,448	+201.626%
2021-03-29	9.0500	9.0800	8.3600	8.4000	-7.182%	725,137	+209.167%
2021-03-26	9.8600	9.8700	8.8900	9.0500	-4.536%	556,270	+186.961%
2021-03-25	8.7100	9.6400	8.7100	9.4800	+4.867%	1,394,889	+173.945%
2021-03-24	9.8300	10.0990	9.0200	9.0400	-7.187%	2,004,667	+187.279%
2021-03-23	10.2400	10.2700	9.6600	9.7400	-5.529%	2,970,869	+166.632%
2021-03-22	10.1800	10.5000	10.0900	10.3100	+1.277%	2,188,945	+151.891%
2021-03-19	10.3900	10.5500	10.0000	10.1800	-3.048%	4,331,612	+155.108%
2021-03-18	11.0000	11.1200	10.4400	10.5000	-5.491%	798,965	+147.333%
2021-03-17	10.9600	11.1800	10.7700	11.1100	+0.271%	725,627	+133.753%
2021-03-16	11.6800	11.6800	11.0300	11.0800	-5.137%	673,431	+134.386%
2021-03-15	11.8300	12.0000	11.5300	11.6800	-1.351%	731,574	+122.346%
2021-03-12	11.7200	12.2000	11.5400	11.8400	-0.084%	762,272	+119.341%
2021-03-11	11.2900	12.0200	11.1000	11.8500	+4.682%	599,715	+119.156%
2021-03-10	11.7300	11.8100	11.1900	11.3200	-3.578%	782,525	+129.417%
2021-03-09	11.2000	11.8900	11.1500	11.7400	+5.671%	658,737	+121.210%
2021-03-08	11.5000	11.5900	11.0800	11.1100	-2.885%	503,664	+133.753%
2021-03-05	11.5000	11.5500	10.8300	11.4400	-0.262%	799,056	+127.010%
2021-03-04	11.1700	11.6800	10.9600	11.4700	+1.775%	742,183	+126.417%
2021-03-03	11.0700	11.5500	10.9700	11.2700	+1.715%	686,074	+130.435%
2021-03-02	11.3500	11.4500	11.0800	11.0800	-2.892%	419,345	+134.386%
2021-03-01	11.2000	11.5899	11.0500	11.4100	+3.539%	723,494	+127.607%
2021-02-26	11.1200	11.3500	10.8600	11.0200	-0.542%	875,052	+135.662%
2021-02-25	11.1800	11.4300	10.8700	11.0800	-1.071%	690,053	+134.386%
2021-02-24	11.4600	11.5700	11.0500	11.2000	-1.754%	634,576	+131.875%
2021-02-23	11.2400	11.7100	10.7500	11.4000	+0.176%	648,655	+127.807%
2021-02-22	11.2300	11.4400	10.8600	11.3800	+0.797%	446,913	+128.207%
2021-02-19	11.1700	11.6078	11.0251	11.2900	+1.438%	491,470	+130.027%
2021-02-18	11.5000	11.6200	10.9400	11.1300	-2.454%	784,167	+133.333%
2021-02-17	11.7500	11.7500	11.3000	11.4100	-0.436%	492,876	+127.607%
2021-02-16	11.7000	11.7900	11.3600	11.4600	-1.884%	543,306	+126.614%
2021-02-12	11.7600	12.0294	11.5100	11.6800	-0.426%	318,731	+122.346%
2021-02-11	11.8700	12.0500	11.5600	11.7300	+0.428%	334,020	+121.398%
2021-02-10	12.1200	12.3050	11.6500	11.6800	-3.391%	573,639	+122.346%
2021-02-09	13.0000	13.1100	12.0600	12.0900	-7.356%	812,664	+114.806%
2021-02-08	12.9050	13.1900	12.8100	13.0500	+0.153%	534,904	+99.004%
2021-02-05	13.0400	13.2200	12.8600	13.0300	+1.086%	336,731	+99.309%
2021-02-04	12.7500	13.1500	12.5700	12.8900	+1.736%	345,708	+101.474%
2021-02-03	12.7700	13.1600	12.6400	12.6700	-1.554%	304,298	+104.972%
2021-02-02	13.0000	13.1900	12.6200	12.8700	-0.618%	388,791	+101.787%
2021-02-01	12.3000	13.0000	12.2000	12.9500	+6.409%	488,269	+100.541%
2021-01-29	12.1700	12.5500	11.7000	12.1700	+0.996%	631,698	+113.394%
2021-01-28	12.5900	13.0200	11.9505	12.0500	-2.587%	622,628	+115.519%
2021-01-27	11.9500	13.2100	11.8000	12.3700	+0.081%	1,157,592	+109.943%
2021-01-26	12.4500	12.4900	12.0000	12.3600	+1.063%	420,123	+110.113%
2021-01-25	11.4800	12.2800	11.2200	12.2300	+5.979%	540,804	+112.347%
2021-01-22	11.3400	11.6100	11.1200	11.5400	+1.051%	961,453	+125.043%
2021-01-21	12.0400	12.0400	11.3300	11.4200	-3.547%	589,803	+127.408%
2021-01-20	12.0100	12.2000	11.7100	11.8400	-1.045%	972,799	+119.341%
2021-01-19	12.8000	13.0000	11.7500	11.9650	-8.384%	1,308,892	+117.050%
2021-01-15	12.8400	13.6600	12.6300	13.0600	-0.229%	501,790	+98.851%
2021-01-14	11.9100	13.3400	11.8000	13.0900	+11.310%	653,880	+98.396%
2021-01-13	12.2000	12.5000	11.5901	11.7600	-3.686%	513,626	+120.833%
2021-01-12	12.1000	12.4500	11.9700	12.2100	+0.909%	580,557	+112.695%
2021-01-11	12.1200	12.5100	11.8600	12.1000	-1.786%	403,225	+114.628%
2021-01-08	12.4600	12.5600	11.8100	12.3200	-1.519%	455,170	+110.795%
2021-01-07	12.2100	12.9400	12.0350	12.5100	+2.122%	365,976	+107.594%
2021-01-06	11.7500	12.5900	11.7500	12.2500	+5.150%	529,177	+112.000%
2021-01-05	11.1500	11.7100	11.1500	11.6500	+0.258%	400,119	+122.918%
2021-01-04	11.6700	11.6800	11.1900	11.6200	+0.693%	323,819	+123.494%
2020-12-31	11.8900	12.0700	11.4100	11.5400	-3.188%	429,492	+125.043%
2020-12-30	11.4000	12.0200	11.3500	11.9200	+4.561%	356,241	+117.869%
2020-12-29	12.2500	12.3400	11.2900	11.4000	-7.015%	465,700	+127.807%
2020-12-28	12.4200	12.7900	12.2100	12.2600	+0.082%	462,587	+111.827%
2020-12-24	12.5100	12.5100	12.1600	12.2500	-1.050%	127,169	+112.000%
2020-12-23	12.1600	12.5000	12.0100	12.3800	+3.081%	737,428	+109.774%
2020-12-22	11.4900	12.3000	11.3800	12.0100	+4.526%	612,663	+116.236%
2020-12-21	11.1100	11.6350	10.8800	11.4900	+1.323%	457,827	+126.023%
2020-12-18	11.1000	11.4400	10.9600	11.3400	+2.811%	1,234,121	+129.012%
2020-12-17	10.9600	11.1700	10.8300	11.0300	+0.273%	466,105	+135.449%
2020-12-16	11.2500	11.3300	10.8300	11.0000	-1.873%	481,973	+136.091%
2020-12-15	11.4900	11.4900	10.8700	11.2100	-1.407%	453,578	+131.668%
2020-12-14	11.3500	11.9500	11.1700	11.3700	+2.340%	613,030	+128.408%
2020-12-11	11.0800	11.3800	10.8000	11.1100	-1.069%	277,466	+133.753%
2020-12-10	11.2100	11.5700	11.0700	11.2300	+0.178%	432,766	+131.256%
2020-12-09	11.5100	11.6300	10.9500	11.2100	-1.407%	408,561	+131.668%
2020-12-08	10.8800	11.4500	10.7900	11.3700	+4.986%	435,492	+128.408%
2020-12-07	11.5500	11.5676	10.7900	10.8300	-5.497%	504,488	+139.797%
2020-12-04	11.3600	11.5600	11.2300	11.4600	+1.237%	192,391	+126.614%
2020-12-03	11.2700	11.4500	11.1400	11.3200	-0.308%	385,378	+129.417%
2020-12-02	11.2800	11.6200	11.1300	11.3550	-0.044%	507,417	+128.710%
2020-12-01	10.9600	11.5300	10.7701	11.3600	+6.069%	614,664	+128.609%
2020-11-30	10.8700	10.9600	10.5000	10.7100	-1.017%	536,892	+142.484%
2020-11-27	10.8900	11.0400	10.6800	10.8200	-0.185%	311,966	+140.018%
2020-11-25	11.0700	11.1900	10.7200	10.8400	-2.078%	390,209	+139.576%
2020-11-24	11.1000	11.4400	10.8000	11.0700	+0.728%	587,752	+134.598%
2020-11-23	11.4200	11.4800	10.9500	10.9900	-3.257%	387,428	+136.306%
2020-11-20	10.9700	11.4700	10.7000	11.3600	+2.435%	635,118	+128.609%
2020-11-19	10.9500	11.3000	10.9200	11.0900	+0.818%	251,859	+134.175%
2020-11-18	11.5500	11.7100	10.9800	11.0000	-4.679%	421,958	+136.091%
2020-11-17	11.3700	11.5500	11.1300	11.5400	+0.174%	400,647	+125.043%
2020-11-16	11.6500	11.7700	11.2800	11.5200	+1.230%	351,035	+125.434%
2020-11-13	11.7000	11.7000	11.2200	11.3800	-1.557%	401,958	+128.207%
2020-11-12	11.7700	11.9500	11.4400	11.5600	-3.344%	449,668	+124.654%
2020-11-11	12.6700	12.8200	11.8600	11.9600	-4.625%	375,171	+117.140%
2020-11-10	12.3900	12.6700	12.2700	12.5400	-0.080%	652,213	+107.097%
2020-11-09	11.5000	13.0800	11.4600	12.5500	+15.138%	1,181,100	+106.932%
2020-11-06	11.7100	11.7100	10.4700	10.9000	-7.155%	1,121,368	+138.257%
2020-11-05	12.9700	12.9700	11.7000	11.7400	-9.483%	616,851	+121.210%
2020-11-04	12.0000	13.0600	12.0000	12.9700	+8.083%	710,638	+100.231%
2020-11-03	12.2900	12.4500	11.9200	12.0000	-0.166%	571,355	+116.417%
2020-11-02	12.0000	12.1100	11.8800	12.0200	+0.250%	317,858	+116.057%
2020-10-30	11.9200	12.1500	11.5400	11.9900	+0.419%	456,553	+116.597%
2020-10-29	11.9900	12.2400	11.5800	11.9400	+0.084%	421,154	+117.504%
2020-10-28	11.9600	12.1100	11.6400	11.9300	-4.100%	438,279	+117.687%
2020-10-27	12.3000	12.5400	11.8000	12.4400	+1.221%	263,360	+108.762%
2020-10-26	12.0500	12.3500	11.6700	12.2900	+0.903%	246,231	+111.310%
2020-10-23	12.2000	12.2000	11.8000	12.1800	+0.247%	241,039	+113.218%
2020-10-22	11.8900	12.2400	11.8700	12.1500	+3.053%	254,466	+113.745%
2020-10-21	12.1200	12.4000	11.6700	11.7900	-3.281%	429,540	+120.271%
2020-10-20	13.2100	13.2600	12.1500	12.1900	-6.804%	386,962	+113.043%
2020-10-19	13.5000	13.5700	13.0000	13.0800	-2.534%	244,971	+98.547%
2020-10-16	13.5000	13.6100	13.0900	13.4200	-0.074%	446,671	+93.517%
2020-10-15	12.8500	13.5000	12.7200	13.4300	+4.514%	637,409	+93.373%
2020-10-14	12.8300	13.5100	12.5500	12.8500	-1.608%	814,936	+102.101%
2020-10-13	12.7500	13.5500	12.1100	13.0600	+13.862%	1,754,298	+98.851%
2020-10-12	11.3400	11.5800	11.1600	11.4700	+0.968%	310,779	+126.417%
2020-10-09	11.3800	11.5100	11.1600	11.3600	+0.978%	304,741	+128.609%
2020-10-08	10.9300	11.3400	10.8700	11.2500	+4.360%	355,598	+130.844%
2020-10-07	10.2700	10.9100	10.2100	10.7800	+5.686%	475,847	+140.909%
2020-10-06	10.4500	10.6500	10.0500	10.2000	-1.449%	668,227	+154.608%
2020-10-05	10.3300	10.6600	10.1400	10.3500	+2.172%	384,432	+150.918%
2020-10-02	10.2000	10.5200	10.0800	10.1300	-3.062%	477,815	+156.367%
2020-10-01	10.4800	10.6000	10.3000	10.4500	+0.384%	421,119	+148.517%
2020-09-30	10.4200	10.7000	10.2800	10.4100	+0.096%	661,756	+149.472%
2020-09-29	10.8400	10.8400	10.2300	10.4000	-4.236%	614,017	+149.712%
2020-09-28	11.2400	11.2400	10.7400	10.8600	-1.452%	347,044	+139.134%
2020-09-25	10.4800	11.0800	10.3700	11.0200	+4.753%	460,480	+135.662%
2020-09-24	10.5100	10.7400	10.2000	10.5200	0.000%	648,275	+146.863%
2020-09-23	11.0800	11.1100	10.5100	10.5200	-4.968%	486,412	+146.863%
2020-09-22	11.1600	11.2700	10.7600	11.0700	0.000%	533,026	+134.598%
2020-09-21	11.4800	11.5600	10.8500	11.0700	-7.596%	877,335	+134.598%
2020-09-18	12.0900	12.1000	11.6400	11.9800	+0.084%	1,473,409	+116.778%
2020-09-17	12.4800	12.5200	11.9700	11.9700	-4.545%	666,115	+116.959%
2020-09-16	12.4900	12.8400	12.4600	12.5400	+0.723%	651,070	+107.097%
2020-09-15	12.4300	12.7600	12.3300	12.4500	+1.882%	751,082	+108.594%
2020-09-14	11.8800	12.3800	11.8700	12.2200	+3.384%	779,194	+112.520%
2020-09-11	12.0800	12.3900	11.6900	11.8200	-1.746%	404,884	+119.712%
2020-09-10	12.5400	12.7500	12.0100	12.0300	-3.528%	444,427	+115.877%
2020-09-09	12.3100	12.5600	12.1600	12.4700	+3.400%	433,716	+108.260%
2020-09-08	12.1000	12.3700	11.8700	12.0600	-2.110%	318,696	+115.340%
2020-09-04	12.5000	12.5800	11.8200	12.3200	-0.404%	680,472	+110.795%
2020-09-03	12.0900	12.4300	11.5100	12.3700	+1.560%	690,174	+109.943%
2020-09-02	11.7000	12.2900	11.5000	12.1800	+5.091%	466,115	+113.218%
2020-09-01	11.6100	11.9100	11.4500	11.5900	-0.600%	424,244	+124.072%
2020-08-31	11.4900	11.9400	11.4200	11.6600	+1.480%	613,998	+122.727%
2020-08-28	11.1600	11.4900	11.0700	11.4900	+3.700%	388,502	+126.023%
2020-08-27	11.1000	11.2600	10.8600	11.0800	-0.180%	414,845	+134.386%
2020-08-26	11.3800	11.6400	11.0800	11.1000	-3.562%	413,440	+133.964%
2020-08-25	11.3200	11.7400	11.2500	11.5100	+1.768%	380,499	+125.630%
2020-08-24	11.8000	11.8000	11.2200	11.3100	-2.584%	598,025	+129.620%
2020-08-21	12.5500	12.5800	11.4400	11.6100	-8.366%	683,813	+123.686%
2020-08-20	12.6000	12.7300	12.1100	12.6700	+0.158%	430,071	+104.972%
2020-08-19	12.4100	12.9100	12.4000	12.6500	+0.877%	381,849	+105.296%
2020-08-18	12.7600	12.8800	12.4700	12.5400	-1.104%	368,715	+107.097%
2020-08-17	12.2200	12.7800	12.1100	12.6800	+3.934%	425,975	+104.811%
2020-08-14	12.1600	12.3000	11.8900	12.2000	-0.489%	249,987	+112.869%
2020-08-13	12.5000	12.6100	12.2200	12.2600	-1.605%	308,120	+111.827%
2020-08-12	12.2600	12.5700	12.1000	12.4600	+2.975%	675,028	+108.427%
2020-08-11	12.7700	12.8500	12.0400	12.1000	-3.355%	493,115	+114.628%
2020-08-10	12.4500	12.8700	12.3800	12.5200	+1.459%	437,093	+107.428%
2020-08-07	12.7300	13.0200	12.3100	12.3400	-4.118%	743,829	+110.454%
2020-08-06	12.3500	12.9100	11.6700	12.8700	+1.900%	1,251,813	+101.787%
2020-08-05	13.6600	13.6600	12.4500	12.6300	-5.817%	1,156,630	+105.622%
2020-08-04	13.5100	13.7100	13.2000	13.4100	-1.033%	528,309	+93.661%
2020-08-03	13.6100	13.7800	13.2900	13.5500	-0.147%	579,183	+91.661%
2020-07-31	14.0900	14.3900	13.4600	13.5700	-2.022%	785,302	+91.378%
2020-07-30	13.2300	13.9200	13.0300	13.8500	+2.441%	795,658	+87.509%
2020-07-29	12.9000	13.5700	12.8700	13.5200	+8.247%	733,635	+92.086%
2020-07-28	12.8800	13.0100	12.4900	12.4900	-3.178%	372,657	+107.926%
2020-07-27	12.4000	13.0200	12.3300	12.9000	+4.116%	536,820	+101.318%
2020-07-24	12.7000	12.9200	12.3300	12.3900	-2.976%	535,609	+109.605%
2020-07-23	13.0700	13.1000	12.3600	12.7700	-3.037%	434,419	+103.367%
2020-07-22	12.9700	13.2800	12.9300	13.1700	+1.230%	231,556	+97.191%
2020-07-21	13.0900	13.1700	12.7500	13.0100	+0.775%	574,446	+99.616%
2020-07-20	13.1600	13.3600	12.3100	12.9100	-1.974%	612,891	+101.162%
2020-07-17	13.2900	13.6500	13.1100	13.1700	-1.052%	610,379	+97.191%
2020-07-16	13.2600	13.4600	12.9700	13.3100	-1.041%	486,502	+95.116%
2020-07-15	13.4500	13.9200	13.1500	13.4500	+2.515%	830,536	+93.086%
2020-07-14	12.0400	13.1400	11.5200	13.1200	+11.565%	1,022,108	+97.942%
2020-07-13	12.1800	12.5400	11.7600	11.7600	-1.918%	643,573	+120.833%
2020-07-10	12.1100	12.2100	11.8800	11.9900	-1.398%	316,549	+116.597%
2020-07-09	12.4500	12.6500	11.9700	12.1600	-2.720%	297,614	+113.569%
2020-07-08	12.3700	12.5900	12.0200	12.5000	+1.543%	409,287	+107.760%
2020-07-07	12.8100	13.0900	12.2500	12.3100	-5.959%	503,060	+110.967%
2020-07-06	13.4000	13.4900	12.8300	13.0900	-1.282%	442,955	+98.396%
2020-07-02	13.3200	13.3300	12.8400	13.2600	+1.687%	452,144	+95.852%
2020-07-01	13.2000	13.5700	12.7800	13.0400	-0.837%	507,019	+99.156%
2020-06-30	12.5600	13.1700	12.3600	13.1500	+3.707%	667,558	+97.490%
2020-06-29	12.6600	13.0900	12.3600	12.6800	+1.116%	429,808	+104.811%
2020-06-26	12.8300	13.2200	12.5100	12.5400	-3.241%	927,086	+107.097%
2020-06-25	12.1300	12.9900	12.1300	12.9600	+7.196%	768,587	+100.386%
2020-06-24	12.8300	12.9700	11.8100	12.0900	-7.780%	507,012	+114.806%
2020-06-23	12.9600	13.2300	12.7100	13.1100	+2.904%	498,071	+98.093%
2020-06-22	12.6600	12.8900	12.1400	12.7400	+0.315%	769,719	+103.846%
2020-06-19	13.2700	13.3700	12.6900	12.7000	-3.349%	2,182,527	+104.488%
2020-06-18	12.1300	13.2300	12.0000	13.1400	+5.968%	658,050	+97.641%
2020-06-17	12.3200	12.7600	12.3100	12.4000	+1.224%	792,190	+109.435%