GOGL
Corgi GOOGL 2x Daily ETF
stockBATSETF
At CloseNov 10, 2026 10:05:31 AM EST
16.24USD+1.946%(+16.24)16,635
Pre-marketNov 13, 2026 9:06:30 AM EST
17.60USD-0.185%(-0.03)
After-hoursNov 13, 2026 4:10:30 PM EST
16.85USD+3.756%(+0.61)
GOGL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 16.2500 | 16.2500 | 16.2400 | 16.2400 | +1.437% | 15,136 | 0.000% | |
| 2026-11-05 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +5.468% | 41,058 | +1.437% | |
| 2026-11-03 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +0.931% | 53,772 | +6.983% | |
| 2026-11-02 | 15.8100 | 15.8100 | 15.0400 | 15.0400 | -0.857% | 160,342 | +7.979% | |
| 2026-10-30 | 15.1900 | 15.1900 | 15.1700 | 15.1700 | -2.506% | 55,260 | +7.053% | |
| 2026-10-29 | 15.9000 | 15.9000 | 15.3600 | 15.5600 | -25.586% | 677,016 | +4.370% | |
| 2026-10-28 | 20.8500 | 20.9100 | 20.8500 | 20.9100 | -1.923% | 67,903 | -22.334% | |
| 2026-10-22 | 21.3200 | 21.3200 | 21.3200 | 21.3200 | -10.420% | 9,970 | -23.827% | |
| 2026-10-06 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +4.249% | 11,262 | -31.765% | |
| 2026-10-01 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | -2.851% | 16,665 | -28.866% | |
| 2026-09-30 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +0.171% | 16,509 | -30.894% | |
| 2026-09-24 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | +0.471% | 48,347 | -30.776% | |
| 2026-08-31 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -4.460% | 19,355 | -30.450% | |
| 2026-08-25 | 24.4900 | 24.4900 | 24.3100 | 24.4400 | +2.992% | 7,317 | -33.552% | |
| 2026-08-20 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | -1.820% | 8,838 | -31.563% | |
| 2026-08-18 | 23.8400 | 24.1700 | 23.8400 | 24.1700 | +0.290% | 5,506 | -32.809% | |
| 2026-08-17 | 24.0900 | 24.1000 | 24.0900 | 24.1000 | +0.417% | 3,599 | -32.614% | |
| 2026-08-12 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -6.868% | 12,525 | -32.333% | |
| 2026-08-11 | 25.8700 | 25.8700 | 25.7700 | 25.7700 | -1.754% | 17,396 | -36.981% | |
| 2026-08-06 | 26.2300 | 26.2300 | 26.2300 | 26.2300 | -2.744% | 3,983 | -38.086% | |
| 2026-08-05 | 26.2000 | 26.9700 | 26.2000 | 26.9700 | -4.396% | 36,702 | -39.785% | |
| 2026-08-03 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | +7.960% | 11,625 | -42.432% | |
| 2026-07-31 | 26.1300 | 26.1300 | 26.1300 | 26.1300 | +9.422% | 24,397 | -37.849% | |
| 2026-07-29 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | +7.762% | 2,871 | -31.993% | |
| 2026-07-27 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | +5.574% | 4,977 | -26.715% | |
| 2026-07-23 | 21.5300 | 21.5300 | 20.9900 | 20.9900 | -13.443% | 26,851 | -22.630% | |
| 2026-07-22 | 25.4900 | 25.6200 | 24.2500 | 24.2500 | -3.078% | 32,405 | -33.031% | |
| 2026-07-21 | 25.0200 | 25.0200 | 25.0200 | 25.0200 | -3.472% | 7,272 | -35.092% | |
| 2026-07-20 | 26.7900 | 26.7900 | 25.7900 | 25.9200 | +4.306% | 7,983 | -37.346% | |
| 2026-07-17 | 24.7500 | 24.8500 | 24.7500 | 24.8500 | -10.256% | 4,359 | -34.648% | |
| 2026-07-15 | 27.6900 | 27.6900 | 27.6900 | 27.6900 | +5.046% | 1,496 | -41.351% | |
| 2026-07-13 | 26.3600 | 26.3600 | 26.3600 | 26.3600 | -5.486% | 393 | -38.392% | |
| 2026-07-08 | 27.8000 | 27.8900 | 27.8000 | 27.8900 | -3.628% | 1,481 | -41.771% | |
| 2026-07-07 | 29.2200 | 29.2200 | 28.8400 | 28.9400 | +20.533% | 1,508 | -43.884% | |
| 2026-06-26 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | +200.877% | 13,161 | -32.362% | |
| 2025-08-19 | 8.2800 | 8.2800 | 7.8500 | 7.9800 | -2.683% | 3,236,471 | +103.509% | |
| 2025-08-18 | 8.0500 | 8.2300 | 8.0000 | 8.2000 | +2.500% | 1,470,387 | +98.049% | |
| 2025-08-15 | 7.8900 | 8.0500 | 7.8800 | 8.0000 | +2.960% | 1,781,726 | +103.000% | |
| 2025-08-14 | 8.2600 | 8.2600 | 7.7400 | 7.7700 | -6.046% | 2,787,361 | +109.009% | |
| 2025-08-13 | 8.3800 | 8.4600 | 8.2100 | 8.2700 | -1.665% | 1,582,442 | +96.372% | |
| 2025-08-12 | 8.2700 | 8.4600 | 8.2100 | 8.4100 | +1.939% | 3,628,965 | +93.103% | |
| 2025-08-11 | 8.4900 | 8.4900 | 8.1750 | 8.2500 | -3.169% | 1,960,267 | +96.848% | |
| 2025-08-08 | 8.8900 | 8.8900 | 8.4900 | 8.5200 | -3.401% | 2,613,790 | +90.610% | |
| 2025-08-07 | 8.9100 | 8.9900 | 8.7600 | 8.8200 | -1.891% | 2,473,984 | +84.127% | |
| 2025-08-06 | 8.9000 | 9.0500 | 8.8500 | 8.9900 | +1.011% | 4,892,560 | +80.645% | |
| 2025-08-05 | 8.6500 | 8.9200 | 8.6500 | 8.9000 | +3.488% | 3,399,979 | +82.472% | |
| 2025-08-04 | 8.4000 | 8.6100 | 8.3900 | 8.6000 | +2.748% | 2,171,199 | +88.837% | |
| 2025-08-01 | 8.2200 | 8.4300 | 8.1350 | 8.3700 | +2.574% | 4,858,861 | +94.026% | |
| 2025-07-31 | 8.1600 | 8.3400 | 8.1200 | 8.1600 | -1.330% | 1,737,100 | +99.020% | |
| 2025-07-30 | 8.4800 | 8.5100 | 8.2300 | 8.2700 | -3.275% | 2,836,526 | +96.372% | |
| 2025-07-29 | 8.5100 | 8.6400 | 8.4350 | 8.5500 | -0.233% | 2,594,339 | +89.942% | |
| 2025-07-28 | 8.6600 | 8.6783 | 8.4850 | 8.5700 | -1.153% | 4,206,151 | +89.498% | |
| 2025-07-25 | 8.5500 | 8.7200 | 8.4650 | 8.6700 | +0.580% | 5,014,198 | +87.313% | |
| 2025-07-24 | 8.5800 | 8.6450 | 8.4700 | 8.6200 | +2.254% | 3,228,593 | +88.399% | |
| 2025-07-23 | 8.4700 | 8.4900 | 8.3650 | 8.4300 | +0.477% | 2,131,476 | +92.645% | |
| 2025-07-22 | 8.2500 | 8.4300 | 8.2100 | 8.3900 | +2.693% | 5,051,207 | +93.564% | |
| 2025-07-21 | 8.2300 | 8.2300 | 8.0700 | 8.1700 | -0.729% | 3,578,035 | +98.776% | |
| 2025-07-18 | 8.3900 | 8.4000 | 8.2050 | 8.2300 | -1.437% | 4,833,476 | +97.327% | |
| 2025-07-17 | 8.1200 | 8.3900 | 8.1100 | 8.3500 | +2.833% | 2,263,050 | +94.491% | |
| 2025-07-16 | 8.2300 | 8.2700 | 8.0500 | 8.1200 | -0.976% | 2,376,252 | +100.000% | |
| 2025-07-15 | 8.2450 | 8.2850 | 8.0500 | 8.2000 | -0.606% | 3,719,750 | +98.049% | |
| 2025-07-14 | 8.4000 | 8.4050 | 8.2150 | 8.2500 | -1.902% | 3,332,066 | +96.848% | |
| 2025-07-11 | 8.3200 | 8.4200 | 8.2200 | 8.4100 | +2.938% | 2,352,230 | +93.103% | |
| 2025-07-10 | 7.8200 | 8.2700 | 7.8200 | 8.1700 | +5.148% | 5,168,313 | +98.776% | |
| 2025-07-09 | 7.9500 | 7.9600 | 7.7600 | 7.7700 | -2.632% | 3,632,162 | +109.009% | |
| 2025-07-08 | 8.0000 | 8.0500 | 7.9100 | 7.9800 | +0.504% | 3,591,628 | +103.509% | |
| 2025-07-07 | 7.9300 | 8.0800 | 7.8750 | 7.9400 | 0.000% | 2,164,287 | +104.534% | |
| 2025-07-03 | 7.9000 | 8.0100 | 7.8300 | 7.9400 | +1.405% | 4,080,147 | +104.534% | |
| 2025-07-02 | 7.6150 | 7.8550 | 7.6000 | 7.8300 | +5.384% | 3,854,998 | +107.407% | |
| 2025-07-01 | 7.3500 | 7.5400 | 7.2800 | 7.4300 | +1.503% | 1,587,039 | +118.573% | |
| 2025-06-30 | 7.4500 | 7.4500 | 7.2600 | 7.3200 | -2.139% | 2,084,657 | +121.858% | |
| 2025-06-27 | 7.5400 | 7.6100 | 7.4200 | 7.4800 | -0.532% | 3,851,361 | +117.112% | |
| 2025-06-26 | 7.6000 | 7.6400 | 7.5000 | 7.5200 | -1.183% | 1,356,580 | +115.957% | |
| 2025-06-25 | 7.5500 | 7.6600 | 7.5145 | 7.6100 | +0.928% | 1,332,381 | +113.403% | |
| 2025-06-24 | 7.5200 | 7.6450 | 7.4900 | 7.5400 | -0.920% | 1,879,360 | +115.385% | |
| 2025-06-23 | 7.6550 | 7.7400 | 7.5850 | 7.6100 | -0.262% | 1,767,704 | +113.403% | |
| 2025-06-20 | 7.7880 | 7.8000 | 7.6100 | 7.6300 | -2.554% | 1,915,465 | +112.844% | |
| 2025-06-18 | 7.8500 | 7.8950 | 7.7950 | 7.8300 | -0.255% | 1,066,484 | +107.407% | |
| 2025-06-17 | 7.9300 | 7.9550 | 7.7900 | 7.8500 | -0.507% | 1,901,630 | +106.879% | |
| 2025-06-16 | 7.9100 | 7.9700 | 7.8000 | 7.8900 | -0.879% | 1,500,167 | +105.830% | |
| 2025-06-13 | 7.9300 | 7.9800 | 7.8200 | 7.9600 | +0.759% | 1,700,549 | +104.020% | |
| 2025-06-12 | 7.9000 | 7.9650 | 7.8600 | 7.9000 | +1.023% | 1,420,456 | +105.570% | |
| 2025-06-11 | 7.7150 | 7.8800 | 7.7050 | 7.8200 | +1.558% | 2,039,403 | +107.673% | |
| 2025-06-10 | 7.6800 | 7.7450 | 7.6350 | 7.7000 | +0.130% | 1,723,940 | +110.909% | |
| 2025-06-09 | 7.7100 | 7.7500 | 7.6300 | 7.6900 | -0.130% | 1,202,001 | +111.183% | |
| 2025-06-06 | 7.8080 | 7.8200 | 7.6400 | 7.7000 | -0.517% | 1,381,974 | +110.909% | |
| 2025-06-05 | 7.7600 | 7.8000 | 7.6800 | 7.7400 | +0.519% | 1,753,323 | +109.819% | Div $0.050 |
| 2025-06-04 | 7.6900 | 7.7900 | 7.6750 | 7.7000 | +0.391% | 1,900,452 | +110.909% | |
| 2025-06-03 | 7.6300 | 7.7100 | 7.4650 | 7.6700 | -1.287% | 2,189,209 | +111.734% | |
| 2025-06-02 | 7.6800 | 7.8400 | 7.6200 | 7.7700 | +0.909% | 2,304,831 | +109.009% | |
| 2025-05-30 | 7.7000 | 7.7700 | 7.5900 | 7.7000 | +3.217% | 5,642,818 | +110.909% | |
| 2025-05-29 | 7.4000 | 7.5500 | 7.3450 | 7.4600 | +4.045% | 3,381,967 | +117.694% | |
| 2025-05-28 | 7.2400 | 7.2400 | 7.1150 | 7.1700 | -1.511% | 2,128,868 | +126.499% | |
| 2025-05-27 | 7.2900 | 7.3000 | 7.1900 | 7.2800 | +0.692% | 2,077,569 | +123.077% | |
| 2025-05-23 | 7.0800 | 7.2600 | 7.0450 | 7.2300 | +0.837% | 2,323,195 | +124.620% | |
| 2025-05-22 | 7.4900 | 7.5275 | 7.1600 | 7.1700 | -4.907% | 3,256,586 | +126.499% | |
| 2025-05-21 | 7.5380 | 7.6700 | 7.4800 | 7.5400 | -3.209% | 2,907,078 | +115.385% | |
| 2025-05-20 | 7.9600 | 7.9600 | 7.7750 | 7.7900 | -2.503% | 2,094,530 | +108.472% | |
| 2025-05-19 | 7.9800 | 8.0500 | 7.8850 | 7.9900 | -0.868% | 1,887,339 | +103.254% | |
| 2025-05-16 | 8.0800 | 8.1250 | 7.9400 | 8.0600 | +0.876% | 1,736,512 | +101.489% | |
| 2025-05-15 | 7.9200 | 8.0400 | 7.8600 | 7.9900 | -0.991% | 1,683,123 | +103.254% | |
| 2025-05-14 | 7.9900 | 8.1100 | 7.9800 | 8.0700 | +1.509% | 2,192,235 | +101.239% | |
| 2025-05-13 | 7.9200 | 8.0100 | 7.8946 | 7.9500 | +0.633% | 1,565,906 | +104.277% | |
| 2025-05-12 | 7.8900 | 7.9850 | 7.7900 | 7.9000 | +5.615% | 2,453,429 | +105.570% | |
| 2025-05-09 | 7.6500 | 7.6950 | 7.4800 | 7.4800 | -1.966% | 2,067,347 | +117.112% | |
| 2025-05-08 | 7.6300 | 7.7050 | 7.5850 | 7.6300 | 0.000% | 1,847,134 | +112.844% | |
| 2025-05-07 | 7.7300 | 7.7300 | 7.5900 | 7.6300 | -1.294% | 1,784,074 | +112.844% | |
| 2025-05-06 | 7.7900 | 7.8900 | 7.6900 | 7.7300 | -1.779% | 2,024,155 | +110.091% | |
| 2025-05-05 | 7.9000 | 7.9800 | 7.8511 | 7.8700 | +0.639% | 1,389,835 | +106.353% | |
| 2025-05-02 | 7.9100 | 7.9500 | 7.7500 | 7.8200 | +2.089% | 1,787,270 | +107.673% | |
| 2025-05-01 | 7.7700 | 7.8150 | 7.6250 | 7.6600 | -0.777% | 1,674,613 | +112.010% | |
| 2025-04-30 | 7.5700 | 7.7350 | 7.5400 | 7.7200 | +0.652% | 2,005,571 | +110.363% | |
| 2025-04-29 | 7.5700 | 7.7600 | 7.5600 | 7.6700 | +1.589% | 1,979,333 | +111.734% | |
| 2025-04-28 | 7.6000 | 7.6750 | 7.4900 | 7.5500 | -2.831% | 3,416,830 | +115.099% | |
| 2025-04-25 | 7.6000 | 7.7900 | 7.5250 | 7.7700 | +0.388% | 3,203,290 | +109.009% | |
| 2025-04-24 | 7.6500 | 7.7500 | 7.5000 | 7.7400 | +1.176% | 2,379,448 | +109.819% | |
| 2025-04-23 | 7.5300 | 7.7186 | 7.4000 | 7.6500 | +8.665% | 10,634,363 | +112.288% | |
| 2025-04-22 | 7.1100 | 7.1450 | 7.0200 | 7.0400 | -1.124% | 2,509,600 | +130.682% | |
| 2025-04-21 | 7.0900 | 7.1600 | 6.9850 | 7.1200 | -0.559% | 2,141,967 | +128.090% | |
| 2025-04-17 | 7.0700 | 7.2200 | 7.0650 | 7.1600 | +1.849% | 1,798,450 | +126.816% | |
| 2025-04-16 | 7.0800 | 7.1300 | 6.9400 | 7.0300 | -0.706% | 1,593,435 | +131.010% | |
| 2025-04-15 | 7.2400 | 7.3200 | 7.0400 | 7.0800 | -2.881% | 2,942,881 | +129.379% | |
| 2025-04-14 | 7.4900 | 7.4900 | 7.2000 | 7.2900 | -1.353% | 2,479,547 | +122.771% | |
| 2025-04-11 | 7.0100 | 7.4400 | 7.0100 | 7.3900 | +7.883% | 4,749,920 | +119.756% | |
| 2025-04-10 | 6.9200 | 6.9750 | 6.7300 | 6.8500 | -2.837% | 6,777,120 | +137.080% | |
| 2025-04-09 | 6.4100 | 7.1600 | 6.2700 | 7.0500 | +8.295% | 7,608,426 | +130.355% | |
| 2025-04-08 | 7.1300 | 7.1400 | 6.4000 | 6.5100 | -10.207% | 6,679,674 | +149.462% | |
| 2025-04-07 | 6.6200 | 7.4000 | 6.5100 | 7.2500 | +11.883% | 6,676,491 | +124.000% | |
| 2025-04-04 | 7.0500 | 7.1600 | 6.3700 | 6.4800 | -19.802% | 12,283,357 | +150.617% | |
| 2025-04-03 | 8.2200 | 8.2700 | 8.0150 | 8.0800 | -3.695% | 8,514,095 | +100.990% | |
| 2025-04-02 | 8.3100 | 8.4000 | 8.2850 | 8.3900 | +0.963% | 3,525,708 | +93.564% | |
| 2025-04-01 | 8.0800 | 8.3650 | 8.0700 | 8.3100 | +4.135% | 4,867,022 | +95.427% | |
| 2025-03-31 | 8.0700 | 8.0900 | 7.8700 | 7.9800 | -4.545% | 3,374,312 | +103.509% | |
| 2025-03-28 | 8.2650 | 8.4800 | 8.2300 | 8.3600 | +2.703% | 6,950,495 | +94.258% | |
| 2025-03-27 | 8.0000 | 8.3250 | 7.9400 | 8.1400 | +1.750% | 7,162,570 | +99.509% | |
| 2025-03-26 | 7.9400 | 8.0300 | 7.8450 | 8.0000 | +0.125% | 2,932,160 | +103.000% | |
| 2025-03-25 | 7.9180 | 8.0600 | 7.8900 | 7.9900 | +1.267% | 4,099,653 | +103.254% | |
| 2025-03-24 | 7.6900 | 8.0300 | 7.6350 | 7.8900 | +2.734% | 4,667,154 | +105.830% | |
| 2025-03-21 | 7.8600 | 7.9050 | 7.6400 | 7.6800 | -3.639% | 4,601,322 | +111.458% | |
| 2025-03-20 | 7.6500 | 8.0400 | 7.6400 | 7.9700 | +2.706% | 3,916,958 | +103.764% | |
| 2025-03-19 | 7.6800 | 7.7700 | 7.5800 | 7.7600 | +1.305% | 3,429,461 | +109.278% | |
| 2025-03-18 | 7.7500 | 7.7694 | 7.6050 | 7.6600 | -1.795% | 2,046,899 | +112.010% | |
| 2025-03-17 | 7.7300 | 7.8600 | 7.7200 | 7.8000 | +1.167% | 2,007,637 | +108.205% | |
| 2025-03-14 | 7.7500 | 7.7500 | 7.4900 | 7.7100 | -2.157% | 4,161,761 | +110.636% | |
| 2025-03-13 | 8.1300 | 8.1950 | 7.8800 | 7.8800 | -2.716% | 2,598,985 | +106.091% | |
| 2025-03-12 | 8.0400 | 8.2100 | 8.0400 | 8.1000 | +4.113% | 4,551,376 | +100.494% | |
| 2025-03-11 | 8.1500 | 8.1700 | 7.6200 | 7.7800 | -5.468% | 6,698,688 | +108.740% | Div $0.150 |
| 2025-03-10 | 8.6650 | 8.6850 | 8.2000 | 8.2300 | -6.157% | 4,855,732 | +97.327% | |
| 2025-03-07 | 8.7800 | 9.0350 | 8.7400 | 8.7700 | +0.631% | 3,413,290 | +85.177% | |
| 2025-03-06 | 8.5000 | 8.7500 | 8.4900 | 8.7150 | +3.565% | 5,697,943 | +86.345% | |
| 2025-03-05 | 9.3500 | 9.3500 | 8.3800 | 8.4150 | -16.352% | 21,732,548 | +92.989% | |
| 2025-03-04 | 9.6200 | 10.1700 | 9.4800 | 10.0600 | +3.179% | 9,639,124 | +61.431% | |
| 2025-03-03 | 9.7700 | 10.0800 | 9.6900 | 9.7500 | +0.515% | 9,277,672 | +66.564% | |
| 2025-02-28 | 9.6800 | 9.9200 | 9.5350 | 9.7000 | -1.523% | 7,081,871 | +67.423% | |
| 2025-02-27 | 9.6350 | 10.0400 | 9.5300 | 9.8500 | +0.305% | 7,919,232 | +64.873% | |
| 2025-02-26 | 9.6400 | 10.0200 | 9.4350 | 9.8200 | +4.468% | 7,495,741 | +65.377% | |
| 2025-02-25 | 9.4200 | 9.4650 | 9.3400 | 9.4000 | +1.075% | 1,704,855 | +72.766% | |
| 2025-02-24 | 9.3400 | 9.4150 | 9.2600 | 9.3000 | -1.379% | 1,706,378 | +74.624% | |
| 2025-02-21 | 9.7500 | 9.7700 | 9.4300 | 9.4300 | -2.784% | 1,452,121 | +72.216% | |
| 2025-02-20 | 9.5000 | 9.7500 | 9.4650 | 9.7000 | +3.082% | 2,242,266 | +67.423% | |
| 2025-02-19 | 9.5050 | 9.5350 | 9.4100 | 9.4100 | -1.569% | 2,790,532 | +72.582% | |
| 2025-02-18 | 9.5500 | 9.7300 | 9.5350 | 9.5600 | +2.028% | 1,617,793 | +69.874% | |
| 2025-02-14 | 9.4680 | 9.5200 | 9.3300 | 9.3700 | +0.214% | 1,334,854 | +73.319% | |
| 2025-02-13 | 9.2800 | 9.4200 | 9.2550 | 9.3500 | +1.963% | 1,163,386 | +73.690% | |
| 2025-02-12 | 9.2300 | 9.2350 | 9.0500 | 9.1700 | -0.758% | 1,868,271 | +77.099% | |
| 2025-02-11 | 9.3200 | 9.3300 | 9.2150 | 9.2400 | -0.538% | 1,206,697 | +75.758% | |
| 2025-02-10 | 9.2700 | 9.3400 | 9.1550 | 9.2900 | +0.108% | 1,137,717 | +74.812% | |
| 2025-02-07 | 9.3200 | 9.3350 | 9.2150 | 9.2800 | +0.324% | 1,229,498 | +75.000% | |
| 2025-02-06 | 9.3700 | 9.4800 | 9.2000 | 9.2500 | -1.596% | 2,408,957 | +75.568% | |
| 2025-02-05 | 9.4100 | 9.4700 | 9.3250 | 9.4000 | -0.739% | 1,112,478 | +72.766% | |
| 2025-02-04 | 9.2200 | 9.5500 | 9.1800 | 9.4700 | +4.989% | 2,619,659 | +71.489% | |
| 2025-02-03 | 8.9800 | 9.1800 | 8.8900 | 9.0200 | -2.486% | 1,792,940 | +80.044% | |
| 2025-01-31 | 9.3900 | 9.3900 | 9.1850 | 9.2500 | -0.108% | 1,807,811 | +75.568% | |
| 2025-01-30 | 9.2200 | 9.3500 | 9.0900 | 9.2600 | +0.652% | 2,250,398 | +75.378% | |
| 2025-01-29 | 8.8900 | 9.2100 | 8.8800 | 9.2000 | +3.837% | 1,377,103 | +76.522% | |
| 2025-01-28 | 8.9800 | 9.0600 | 8.8500 | 8.8600 | -0.784% | 1,031,099 | +83.296% | |
| 2025-01-27 | 8.7600 | 8.9600 | 8.7500 | 8.9300 | +0.450% | 1,543,685 | +81.859% | |
| 2025-01-24 | 9.0200 | 9.0300 | 8.8100 | 8.8900 | -1.441% | 1,230,462 | +82.677% | |
| 2025-01-23 | 8.8800 | 9.0600 | 8.8700 | 9.0200 | +1.691% | 1,271,030 | +80.044% | |
| 2025-01-22 | 8.8400 | 8.9400 | 8.7600 | 8.8700 | -0.561% | 2,705,761 | +83.089% | |
| 2025-01-21 | 8.9600 | 8.9600 | 8.7900 | 8.9200 | +0.677% | 1,773,825 | +82.063% | |
| 2025-01-17 | 8.8100 | 9.0200 | 8.7550 | 8.8600 | -1.446% | 2,135,050 | +83.296% | |
| 2025-01-16 | 9.1600 | 9.1680 | 8.9000 | 8.9900 | -3.020% | 1,249,888 | +80.645% | |
| 2025-01-15 | 9.3300 | 9.3700 | 9.1800 | 9.2700 | -0.643% | 988,963 | +75.189% | |
| 2025-01-14 | 9.2880 | 9.3700 | 9.1650 | 9.3300 | +0.865% | 1,371,332 | +74.062% | |
| 2025-01-13 | 9.2400 | 9.2800 | 9.0750 | 9.2500 | -0.857% | 1,449,847 | +75.568% | |
| 2025-01-10 | 9.4900 | 9.5200 | 9.3100 | 9.3300 | +3.782% | 2,832,845 | +74.062% | |
| 2025-01-08 | 8.8200 | 9.0500 | 8.7200 | 8.9900 | +0.335% | 1,732,320 | +80.645% | |
| 2025-01-07 | 8.9000 | 9.0200 | 8.8600 | 8.9600 | +1.357% | 1,445,401 | +81.250% | |
| 2025-01-06 | 9.1000 | 9.1300 | 8.8200 | 8.8400 | -2.964% | 1,624,912 | +83.710% | |
| 2025-01-03 | 9.3400 | 9.3650 | 9.0600 | 9.1100 | -2.463% | 1,027,413 | +78.266% | |
| 2025-01-02 | 9.2400 | 9.4100 | 9.2200 | 9.3400 | +4.241% | 1,072,190 | +73.876% | |
| 2024-12-31 | 8.8000 | 9.0100 | 8.7500 | 8.9600 | +2.166% | 1,063,958 | +81.250% | |
| 2024-12-30 | 8.8000 | 8.8150 | 8.7148 | 8.7700 | -1.127% | 712,345 | +85.177% | |
| 2024-12-27 | 8.9300 | 8.9600 | 8.8400 | 8.8700 | -1.335% | 839,219 | +83.089% | |
| 2024-12-26 | 9.0400 | 9.0450 | 8.9200 | 8.9900 | -0.222% | 857,410 | +80.645% | |
| 2024-12-24 | 8.9600 | 9.0350 | 8.8750 | 9.0100 | +0.446% | 491,447 | +80.244% | |
| 2024-12-23 | 8.7500 | 9.0100 | 8.7300 | 8.9700 | +2.985% | 1,310,402 | +81.048% | |
| 2024-12-20 | 8.6000 | 8.8000 | 8.5200 | 8.7100 | +1.044% | 1,625,443 | +86.452% | |
| 2024-12-19 | 8.8100 | 8.8400 | 8.5900 | 8.6200 | -1.710% | 1,353,892 | +88.399% | |
| 2024-12-18 | 8.8800 | 9.0350 | 8.7700 | 8.7700 | -0.904% | 1,773,890 | +85.177% | |
| 2024-12-17 | 8.8400 | 8.9000 | 8.7300 | 8.8500 | -1.448% | 2,641,853 | +83.503% | |
| 2024-12-16 | 9.0000 | 9.0588 | 8.9200 | 8.9800 | -1.427% | 1,394,636 | +80.846% | |
| 2024-12-13 | 9.2000 | 9.2200 | 9.0150 | 9.1100 | -0.871% | 1,200,904 | +78.266% | |
| 2024-12-12 | 9.1500 | 9.2850 | 9.0819 | 9.1900 | -0.325% | 1,298,114 | +76.714% | |
| 2024-12-11 | 9.3500 | 9.3500 | 9.1100 | 9.2200 | -2.434% | 1,575,108 | +76.139% | |
| 2024-12-10 | 9.4700 | 9.5400 | 9.3150 | 9.4500 | -0.631% | 1,761,467 | +71.852% | |
| 2024-12-09 | 9.4300 | 9.5800 | 9.3600 | 9.5100 | -0.523% | 2,436,285 | +70.768% | Div $0.300 |
| 2024-12-06 | 9.8800 | 9.8850 | 9.4500 | 9.5600 | -3.532% | 2,454,223 | +69.874% | |
| 2024-12-05 | 9.8800 | 9.9950 | 9.8700 | 9.9100 | +1.019% | 1,991,075 | +63.875% | |
| 2024-12-04 | 9.8920 | 9.9500 | 9.7750 | 9.8100 | -1.407% | 1,958,768 | +65.545% | |
| 2024-12-03 | 9.9100 | 9.9594 | 9.8300 | 9.9500 | +1.221% | 1,513,961 | +63.216% | |
| 2024-12-02 | 9.7700 | 9.9400 | 9.6800 | 9.8300 | -1.700% | 2,540,825 | +65.209% | |
| 2024-11-29 | 10.0400 | 10.1200 | 9.9500 | 10.0000 | -0.892% | 945,398 | +62.400% | |
| 2024-11-27 | 9.8400 | 10.2150 | 9.7500 | 10.0900 | -7.090% | 4,060,619 | +60.951% | |
| 2024-11-26 | 11.0600 | 11.0600 | 10.8300 | 10.8600 | -1.986% | 2,045,380 | +49.540% | |
| 2024-11-25 | 11.1900 | 11.2100 | 11.0250 | 11.0800 | -0.539% | 1,273,162 | +46.570% | |
| 2024-11-22 | 11.0000 | 11.1550 | 10.9700 | 11.1400 | -0.447% | 1,584,279 | +45.781% | |
| 2024-11-21 | 11.1800 | 11.2500 | 11.0050 | 11.1900 | -5.410% | 1,731,055 | +45.130% | |
| 2024-11-20 | 11.9600 | 12.0300 | 11.7200 | 11.8300 | -0.838% | 1,292,428 | +37.278% | |
| 2024-11-19 | 11.9000 | 11.9900 | 11.6400 | 11.9300 | -2.612% | 1,763,159 | +36.127% | |
| 2024-11-18 | 12.0900 | 12.2800 | 12.0300 | 12.2500 | +1.660% | 1,532,750 | +32.571% | |
| 2024-11-15 | 12.1700 | 12.1800 | 12.0200 | 12.0500 | +0.668% | 1,219,475 | +34.772% | |
| 2024-11-14 | 11.8800 | 12.0450 | 11.8600 | 11.9700 | +2.308% | 815,255 | +35.673% | |
| 2024-11-13 | 11.7100 | 11.7850 | 11.5900 | 11.7000 | -0.931% | 1,338,369 | +38.803% | |
| 2024-11-12 | 11.9500 | 12.0100 | 11.7600 | 11.8100 | -1.501% | 1,434,170 | +37.511% | |
| 2024-11-11 | 11.9500 | 12.0000 | 11.8550 | 11.9900 | +1.438% | 1,650,682 | +35.446% | |
| 2024-11-08 | 11.8000 | 11.8700 | 11.6600 | 11.8200 | +0.340% | 1,150,460 | +37.394% | |
| 2024-11-07 | 11.7300 | 11.8000 | 11.6400 | 11.7800 | +4.156% | 1,527,642 | +37.861% | |
| 2024-11-06 | 10.9500 | 11.3250 | 10.9500 | 11.3100 | +0.177% | 1,844,385 | +43.590% | |
| 2024-11-05 | 11.2200 | 11.3700 | 11.1600 | 11.2900 | +4.247% | 1,515,084 | +43.844% | |
| 2024-11-04 | 10.8200 | 10.9300 | 10.8000 | 10.8300 | +0.651% | 1,186,337 | +49.954% | |
| 2024-11-01 | 10.7400 | 10.7900 | 10.7100 | 10.7600 | +0.373% | 729,489 | +50.929% | |
| 2024-10-31 | 10.7100 | 10.8000 | 10.6550 | 10.7200 | +0.281% | 1,580,808 | +51.493% | |
| 2024-10-30 | 10.6900 | 10.8050 | 10.6300 | 10.6900 | -1.384% | 1,305,880 | +51.918% | |
| 2024-10-29 | 10.9300 | 11.0000 | 10.8100 | 10.8400 | +2.072% | 1,915,601 | +49.815% | |
| 2024-10-28 | 10.7400 | 10.7400 | 10.6100 | 10.6200 | -2.120% | 1,108,245 | +52.919% | |
| 2024-10-25 | 10.9200 | 10.9800 | 10.8200 | 10.8500 | +1.307% | 1,270,420 | +49.677% | |
| 2024-10-24 | 10.7300 | 10.7600 | 10.6350 | 10.7100 | +0.093% | 1,413,869 | +51.634% | |
| 2024-10-23 | 10.7800 | 10.7800 | 10.6100 | 10.7000 | -2.015% | 2,077,384 | +51.776% | |
| 2024-10-22 | 10.9200 | 11.0650 | 10.8650 | 10.9200 | -0.637% | 890,584 | +48.718% | |
| 2024-10-21 | 11.2000 | 11.2100 | 10.9700 | 10.9900 | -2.571% | 1,023,051 | +47.771% | |
| 2024-10-18 | 11.3800 | 11.3900 | 11.2450 | 11.2800 | -0.441% | 657,677 | +43.972% | |
| 2024-10-17 | 11.1000 | 11.3500 | 11.0300 | 11.3300 | +0.443% | 1,055,271 | +43.336% | |
| 2024-10-16 | 11.3000 | 11.4150 | 11.2300 | 11.2800 | -0.879% | 1,906,943 | +43.972% | |
| 2024-10-15 | 11.4200 | 11.5180 | 11.3300 | 11.3800 | -3.149% | 1,383,720 | +42.707% | |
| 2024-10-14 | 11.7800 | 11.8550 | 11.7000 | 11.7500 | -4.394% | 1,880,251 | +38.213% | |
| 2024-10-11 | 12.3900 | 12.3950 | 12.1850 | 12.2900 | -0.807% | 910,482 | +32.140% | |
| 2024-10-10 | 12.3200 | 12.4300 | 12.2850 | 12.3900 | +1.391% | 584,942 | +31.073% | |
| 2024-10-09 | 12.3000 | 12.3000 | 12.1550 | 12.2200 | -2.862% | 1,306,412 | +32.897% | |
| 2024-10-08 | 12.6400 | 12.6400 | 12.5000 | 12.5800 | -2.707% | 1,008,495 | +29.094% | |
| 2024-10-07 | 13.0100 | 13.0850 | 12.9000 | 12.9300 | -0.385% | 797,673 | +25.599% | |
| 2024-10-04 | 13.0900 | 13.1100 | 12.9300 | 12.9800 | +0.077% | 909,985 | +25.116% | |
| 2024-10-03 | 13.0600 | 13.0800 | 12.8800 | 12.9700 | -0.537% | 1,274,952 | +25.212% | |
| 2024-10-02 | 13.0900 | 13.1000 | 12.9700 | 13.0400 | -0.912% | 1,084,106 | +24.540% | |
| 2024-10-01 | 12.9500 | 13.2700 | 12.9200 | 13.1600 | -1.644% | 1,708,661 | +23.404% | |
| 2024-09-30 | 13.4300 | 13.4400 | 13.2100 | 13.3800 | +1.595% | 1,232,666 | +21.375% | |
| 2024-09-27 | 13.2300 | 13.2400 | 13.1100 | 13.1700 | -0.529% | 803,842 | +23.311% | |
| 2024-09-26 | 13.1600 | 13.3000 | 13.1150 | 13.2400 | +2.003% | 1,065,367 | +22.659% | |
| 2024-09-25 | 13.0000 | 13.1250 | 12.9000 | 12.9800 | -0.765% | 2,004,044 | +25.116% | |
| 2024-09-24 | 13.0800 | 13.1000 | 12.8900 | 13.0800 | +7.125% | 2,215,118 | +24.159% | |
| 2024-09-23 | 12.1380 | 12.3150 | 12.1100 | 12.2100 | +0.246% | 786,404 | +33.006% | |
| 2024-09-20 | 12.1700 | 12.3150 | 12.0000 | 12.1800 | -2.011% | 1,598,471 | +33.333% | |
| 2024-09-19 | 12.4000 | 12.4650 | 12.2500 | 12.4300 | +3.756% | 932,950 | +30.652% | |
| 2024-09-18 | 11.9800 | 12.1700 | 11.9300 | 11.9800 | +0.419% | 1,129,496 | +35.559% | |
| 2024-09-17 | 11.9800 | 11.9800 | 11.8250 | 11.9300 | -0.167% | 796,802 | +36.127% | |
| 2024-09-16 | 11.8800 | 11.9600 | 11.7800 | 11.9500 | +2.575% | 750,374 | +35.900% | |
| 2024-09-13 | 11.6400 | 11.6900 | 11.5700 | 11.6500 | +1.569% | 1,181,377 | +39.399% | |
| 2024-09-12 | 11.3000 | 11.6600 | 11.2400 | 11.4700 | +2.686% | 2,091,816 | +41.587% | |
| 2024-09-11 | 10.8700 | 11.1700 | 10.8600 | 11.1700 | +0.995% | 1,413,967 | +45.389% | Div $0.300 |
| 2024-09-10 | 11.3500 | 11.3600 | 11.0100 | 11.0600 | -3.322% | 2,027,237 | +46.835% | |
| 2024-09-09 | 11.3200 | 11.5000 | 11.2800 | 11.4400 | +0.616% | 1,261,143 | +41.958% | |
| 2024-09-06 | 11.6700 | 11.6800 | 11.3300 | 11.3700 | -1.729% | 1,352,253 | +42.832% | |
| 2024-09-05 | 11.6800 | 11.7050 | 11.5250 | 11.5700 | -0.173% | 1,224,295 | +40.363% | |
| 2024-09-04 | 11.6400 | 11.7900 | 11.5600 | 11.5900 | -0.771% | 1,810,781 | +40.121% | |
| 2024-09-03 | 11.9100 | 11.9500 | 11.6100 | 11.6800 | -5.041% | 3,104,247 | +39.041% | |
| 2024-08-30 | 12.3100 | 12.3950 | 12.2400 | 12.3000 | -0.485% | 1,969,484 | +32.033% | |
| 2024-08-29 | 12.3300 | 12.4350 | 12.1300 | 12.3600 | +2.233% | 2,504,661 | +31.392% | |
| 2024-08-28 | 12.2500 | 12.4900 | 12.0800 | 12.0900 | -4.124% | 3,413,264 | +34.326% | |
| 2024-08-27 | 12.4800 | 12.6800 | 12.4550 | 12.6100 | +1.285% | 1,717,772 | +28.787% | |
| 2024-08-26 | 12.3700 | 12.4900 | 12.3550 | 12.4500 | +1.716% | 1,253,683 | +30.442% | |
| 2024-08-23 | 12.1000 | 12.3200 | 12.0500 | 12.2400 | +0.824% | 1,083,201 | +32.680% | |
| 2024-08-22 | 12.2100 | 12.3200 | 12.1300 | 12.1400 | -1.059% | 742,613 | +33.773% | |
| 2024-08-21 | 12.3900 | 12.4450 | 12.2400 | 12.2700 | +0.822% | 1,060,103 | +32.355% | |
| 2024-08-20 | 12.1300 | 12.2000 | 12.0350 | 12.1700 | +0.082% | 680,051 | +33.443% | |
| 2024-08-19 | 12.1400 | 12.2650 | 12.1200 | 12.1600 | +0.997% | 585,418 | +33.553% | |
| 2024-08-16 | 12.0700 | 12.1000 | 11.9900 | 12.0400 | -0.166% | 651,876 | +34.884% | |
| 2024-08-15 | 11.9200 | 12.1400 | 11.9000 | 12.0600 | +0.083% | 1,376,482 | +34.660% | |
| 2024-08-14 | 12.2400 | 12.3100 | 11.9750 | 12.0500 | +0.333% | 1,771,730 | +34.772% | |
| 2024-08-13 | 12.0100 | 12.0950 | 11.8900 | 12.0100 | +0.586% | 1,101,505 | +35.221% | |
| 2024-08-12 | 11.8000 | 12.0000 | 11.7400 | 11.9400 | +2.314% | 905,887 | +36.013% | |
| 2024-08-09 | 11.6700 | 11.7150 | 11.5900 | 11.6700 | -0.596% | 574,446 | +39.160% | |
| 2024-08-08 | 11.6600 | 11.7550 | 11.4750 | 11.7400 | +1.120% | 1,165,652 | +38.330% | |
| 2024-08-07 | 11.9000 | 11.9200 | 11.5200 | 11.6100 | +0.433% | 1,529,837 | +39.879% | |
| 2024-08-06 | 11.1700 | 11.6100 | 11.0800 | 11.5600 | +3.677% | 2,397,685 | +40.484% | |
| 2024-08-05 | 10.8700 | 11.2100 | 10.7150 | 11.1500 | -3.212% | 2,357,891 | +45.650% | |
| 2024-08-02 | 11.6500 | 11.6700 | 11.4600 | 11.5200 | -3.679% | 1,678,316 | +40.972% | |
| 2024-08-01 | 12.4200 | 12.4200 | 11.9150 | 11.9600 | -3.704% | 1,167,546 | +35.786% | |
| 2024-07-31 | 12.4100 | 12.5100 | 12.3800 | 12.4200 | +1.305% | 1,212,425 | +30.757% | |
| 2024-07-30 | 12.4100 | 12.4950 | 12.1900 | 12.2600 | -2.233% | 1,135,639 | +32.463% | |
| 2024-07-29 | 12.6600 | 12.7250 | 12.4300 | 12.5400 | +0.481% | 1,089,777 | +29.506% | |
| 2024-07-26 | 12.6100 | 12.6100 | 12.3500 | 12.4800 | -0.478% | 1,346,305 | +30.128% | |
| 2024-07-25 | 12.8800 | 12.8800 | 12.5000 | 12.5400 | -3.241% | 1,678,902 | +29.506% | |
| 2024-07-24 | 13.2100 | 13.2200 | 12.9400 | 12.9600 | -2.630% | 779,052 | +25.309% | |
| 2024-07-23 | 13.1700 | 13.3650 | 13.1200 | 13.3100 | -1.261% | 964,851 | +22.014% | |
| 2024-07-22 | 13.0700 | 13.5000 | 13.0700 | 13.4800 | +3.932% | 920,087 | +20.475% | |
| 2024-07-19 | 12.9800 | 12.9900 | 12.8800 | 12.9700 | -1.444% | 834,130 | +25.212% | |
| 2024-07-18 | 13.3600 | 13.4250 | 13.0900 | 13.1600 | -1.127% | 1,027,593 | +23.404% | |
| 2024-07-17 | 13.4100 | 13.4800 | 13.2200 | 13.3100 | -0.672% | 1,115,116 | +22.014% | |
| 2024-07-16 | 13.2100 | 13.4200 | 13.1200 | 13.4000 | +1.208% | 1,113,226 | +21.194% | |
| 2024-07-15 | 13.0000 | 13.2800 | 12.9700 | 13.2400 | +0.151% | 1,249,110 | +22.659% | |
| 2024-07-12 | 13.3000 | 13.4200 | 13.2025 | 13.2200 | +0.076% | 1,076,491 | +22.844% | |
| 2024-07-11 | 13.0200 | 13.2500 | 12.9300 | 13.2100 | -0.677% | 1,451,943 | +22.937% | |
| 2024-07-10 | 13.1500 | 13.3600 | 13.1400 | 13.3000 | +1.372% | 1,276,133 | +22.105% | |
| 2024-07-09 | 13.2000 | 13.2900 | 13.0350 | 13.1200 | -0.981% | 1,857,099 | +23.780% | |
| 2024-07-08 | 13.4000 | 13.4800 | 13.1900 | 13.2500 | -2.717% | 1,305,994 | +22.566% | |
| 2024-07-05 | 13.9100 | 13.9200 | 13.5500 | 13.6200 | -3.541% | 975,705 | +19.236% | |
| 2024-07-03 | 14.0000 | 14.2850 | 13.9600 | 14.1200 | +1.437% | 1,382,681 | +15.014% | |
| 2024-07-02 | 13.9100 | 14.0550 | 13.8800 | 13.9200 | -1.277% | 1,238,695 | +16.667% | |
| 2024-07-01 | 14.1100 | 14.1350 | 13.9300 | 14.1000 | +2.174% | 1,021,179 | +15.177% | |
| 2024-06-28 | 13.9300 | 14.0000 | 13.7100 | 13.8000 | -0.648% | 1,452,284 | +17.681% | |
| 2024-06-27 | 13.9200 | 14.0450 | 13.7900 | 13.8900 | +1.239% | 1,131,415 | +16.919% | |
| 2024-06-26 | 13.5200 | 13.7300 | 13.5000 | 13.7200 | +2.465% | 1,060,756 | +18.367% | |
| 2024-06-25 | 13.2800 | 13.4000 | 13.2100 | 13.3900 | -0.446% | 928,534 | +21.285% | |
| 2024-06-24 | 13.4500 | 13.5300 | 13.4150 | 13.4500 | -0.444% | 723,450 | +20.743% | |
| 2024-06-21 | 13.5200 | 13.5850 | 13.3800 | 13.5100 | -0.515% | 1,391,881 | +20.207% | |
| 2024-06-20 | 13.5100 | 13.6200 | 13.4090 | 13.5800 | +4.301% | 1,044,528 | +19.588% | |
| 2024-06-18 | 13.0100 | 13.1450 | 12.9900 | 13.0200 | +0.930% | 974,349 | +24.731% | |
| 2024-06-17 | 12.6800 | 12.9550 | 12.6700 | 12.9000 | +0.389% | 1,292,086 | +25.891% | |
| 2024-06-14 | 12.8300 | 12.9800 | 12.8100 | 12.8500 | -4.176% | 1,495,813 | +26.381% | |
| 2024-06-13 | 13.3800 | 13.4300 | 13.2400 | 13.4100 | +1.361% | 2,419,070 | +21.104% | |
| 2024-06-12 | 13.2800 | 13.3550 | 13.1600 | 13.2300 | +3.118% | 1,476,687 | +22.751% | |
| 2024-06-11 | 12.7900 | 12.9350 | 12.5550 | 12.8300 | -4.325% | 2,761,051 | +26.578% | |
| 2024-06-10 | 13.3000 | 13.4850 | 13.2700 | 13.4100 | 0.000% | 885,865 | +21.104% | |
| 2024-06-07 | 13.4800 | 13.5900 | 13.3900 | 13.4100 | -2.967% | 968,833 | +21.104% | Div $0.300 |
| 2024-06-06 | 14.0700 | 14.1000 | 13.7950 | 13.8200 | -2.332% | 998,919 | +17.511% | |
| 2024-06-05 | 14.0000 | 14.1500 | 13.9050 | 14.1500 | +2.166% | 1,268,329 | +14.770% | |
| 2024-06-04 | 13.9300 | 14.0300 | 13.8100 | 13.8500 | -1.353% | 1,333,487 | +17.256% | |
| 2024-06-03 | 14.1500 | 14.1850 | 14.0050 | 14.0400 | -2.432% | 1,159,642 | +15.670% | |
| 2024-05-31 | 14.4700 | 14.5300 | 14.1000 | 14.3900 | -0.208% | 1,609,652 | +12.856% | |
| 2024-05-30 | 14.4700 | 14.5200 | 14.2950 | 14.4200 | 0.000% | 1,038,750 | +12.621% | |
| 2024-05-29 | 14.4900 | 14.6350 | 14.3250 | 14.4200 | -1.771% | 1,586,604 | +12.621% | |
| 2024-05-28 | 14.7700 | 14.8200 | 14.5200 | 14.6800 | +1.241% | 1,567,492 | +10.627% | |
| 2024-05-24 | 14.3800 | 14.6000 | 14.3700 | 14.5000 | +3.276% | 2,094,981 | +12.000% | |
| 2024-05-23 | 14.3800 | 14.3800 | 13.9300 | 14.0400 | -0.777% | 2,678,359 | +15.670% | |
| 2024-05-22 | 14.5400 | 14.6200 | 13.8200 | 14.1500 | -10.273% | 7,089,054 | +14.770% | |
| 2024-05-21 | 15.4900 | 15.7700 | 15.4800 | 15.7700 | +2.469% | 1,783,933 | +2.980% | |
| 2024-05-20 | 15.2300 | 15.4800 | 15.2300 | 15.3900 | +0.786% | 1,102,156 | +5.523% | |
| 2024-05-17 | 15.1600 | 15.3300 | 15.0600 | 15.2700 | +0.992% | 1,229,527 | +6.352% | |
| 2024-05-16 | 15.0000 | 15.1750 | 14.9650 | 15.1200 | +2.508% | 1,337,471 | +7.407% | |
| 2024-05-15 | 14.7700 | 14.7700 | 14.6000 | 14.7500 | -0.472% | 1,109,436 | +10.102% | |
| 2024-05-14 | 14.7100 | 14.8400 | 14.6200 | 14.8200 | -0.537% | 1,473,649 | +9.582% | |
| 2024-05-13 | 15.0500 | 15.1050 | 14.8300 | 14.9000 | -0.534% | 1,475,472 | +8.993% | |
| 2024-05-10 | 14.9750 | 15.1100 | 14.9600 | 14.9800 | +0.402% | 1,932,713 | +8.411% | |
| 2024-05-09 | 14.7800 | 14.9750 | 14.6600 | 14.9200 | +1.359% | 1,335,090 | +8.847% | |
| 2024-05-08 | 14.7000 | 14.8800 | 14.5500 | 14.7200 | -0.942% | 2,043,133 | +10.326% | |
| 2024-05-07 | 14.4500 | 14.8800 | 14.4500 | 14.8600 | +2.980% | 1,813,376 | +9.287% | |
| 2024-05-06 | 14.0500 | 14.4600 | 13.9800 | 14.4300 | -2.434% | 2,583,920 | +12.543% | |
| 2024-05-03 | 14.7700 | 14.8070 | 14.5800 | 14.7900 | +0.887% | 1,253,534 | +9.804% | |
| 2024-05-02 | 14.4200 | 14.7300 | 14.4000 | 14.6600 | +3.751% | 1,474,951 | +10.778% | |
| 2024-05-01 | 14.0300 | 14.2743 | 13.9300 | 14.1300 | +0.284% | 1,416,117 | +14.933% | |
| 2024-04-30 | 14.0700 | 14.1650 | 13.9800 | 14.0900 | +1.586% | 1,543,313 | +15.259% | |
| 2024-04-29 | 13.9100 | 13.9300 | 13.7600 | 13.8700 | -1.281% | 1,572,945 | +17.087% | |
| 2024-04-26 | 14.0000 | 14.1300 | 13.9400 | 14.0500 | +1.664% | 1,174,235 | +15.587% | |
| 2024-04-25 | 13.5100 | 13.8550 | 13.4517 | 13.8200 | +1.692% | 1,003,292 | +17.511% | |
| 2024-04-24 | 13.5000 | 13.7300 | 13.4700 | 13.5900 | +1.570% | 1,585,808 | +19.500% | |
| 2024-04-23 | 13.0500 | 13.4400 | 13.0400 | 13.3800 | +2.215% | 1,282,313 | +21.375% | |
| 2024-04-22 | 12.9300 | 13.1300 | 12.8350 | 13.0900 | +0.925% | 1,034,721 | +24.064% | |
| 2024-04-19 | 13.0600 | 13.1950 | 12.9000 | 12.9700 | -0.537% | 1,120,801 | +25.212% | |
| 2024-04-18 | 13.0700 | 13.2000 | 12.9300 | 13.0400 | 0.000% | 945,849 | +24.540% |