Dark

INT
Corgi INTC 2x Daily ETF
stock BATS ETF

At Close

Jul 23, 2026 3:59:37 PM EDT

19.53USD-7.572%(-1.60)29,977

19.13Bid 19.48Ask 0.35Spread

Pre-market

Jul 22, 2026 8:56:30 AM EDT

19.54USD-7.525%(-1.59)0

After-hours

Jul 23, 2026 4:58:30 PM EDT

23.55USD+20.584%(+4.02)11,807

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	19.5000	19.5300	19.1400	19.5300	-7.572%	29,977	0.000%
2026-07-22	21.5900	21.5900	21.1300	21.1300	-1.858%	19,277	-7.572%
2026-07-21	20.4400	21.5300	20.1800	21.5300	+15.690%	49,427	-9.289%
2026-07-20	18.6100	18.6100	18.6100	18.6100	+5.649%	4,762	+4.944%
2026-07-17	16.0300	18.0200	15.9700	17.6150	-4.784%	8,943	+10.871%
2026-07-16	19.5200	19.5200	18.4600	18.5000	-8.280%	7,253	+5.568%
2026-07-15	20.4700	20.4700	19.3300	20.1700	+0.298%	13,186	-3.173%
2025-05-23	20.1200	723.3700	7.1900	20.1100	+179.306%	21,254	-2.884%
2025-05-22	20.7800	20.7800	7.2000	7.2000	-70.322%	37,545	+171.250%
2023-06-15	23.9500	24.3150	23.8000	24.2600	+0.706%	365,108	-19.497%
2023-06-14	24.2500	24.5500	23.9200	24.0900	-0.166%	357,875	-18.929%
2023-06-13	24.6900	24.8900	24.0900	24.1300	-1.228%	326,045	-19.063%
2023-06-12	24.4800	24.7500	24.3750	24.4300	-1.013%	344,735	-20.057%
2023-06-09	24.8400	24.8400	24.3000	24.6800	-0.323%	334,616	-20.867%
2023-06-08	24.8300	25.0500	24.5750	24.7600	-0.841%	308,427	-21.123%
2023-06-07	24.6200	25.0000	24.6000	24.9700	+2.169%	345,843	-21.786%
2023-06-06	23.7400	24.5000	23.7400	24.4400	+2.517%	311,712	-20.090%
2023-06-05	24.4300	24.4300	23.3300	23.8400	-2.215%	311,805	-18.079%
2023-06-02	23.7600	24.4600	23.5300	24.3800	+5.041%	299,100	-19.893%
2023-06-01	22.9800	23.3300	22.8400	23.2100	+1.487%	214,507	-15.855%
2023-05-31	23.0200	23.3400	22.5500	22.8700	-1.380%	493,306	-14.604%
2023-05-30	23.2100	23.3100	22.9201	23.1900	-0.855%	483,665	-15.783%
2023-05-26	23.2100	23.4250	22.9900	23.3900	+1.519%	274,153	-16.503%
2023-05-25	23.1800	23.4500	22.8100	23.0400	-2.290%	384,098	-15.234%
2023-05-24	23.7700	23.8400	23.3600	23.5800	-0.841%	256,696	-17.176%
2023-05-23	23.6500	24.2700	23.5000	23.7800	+1.235%	295,004	-17.872%
2023-05-22	23.5300	23.8700	23.3450	23.4900	+0.043%	821,862	-16.858%
2023-05-19	23.9400	24.0150	23.3700	23.4800	-0.970%	245,372	-16.823%
2023-05-18	23.2600	23.8000	23.1800	23.7100	+1.325%	299,580	-17.630%
2023-05-17	23.2000	23.4500	22.9450	23.4000	+2.183%	251,475	-16.538%
2023-05-16	23.1800	23.3700	22.7800	22.9000	-1.632%	250,678	-14.716%
2023-05-15	23.1900	23.4900	23.1300	23.2800	+0.562%	502,994	-16.108%
2023-05-12	23.1500	23.4200	22.8300	23.1500	+0.871%	271,529	-15.637%
2023-05-11	23.0800	23.4000	22.8150	22.9500	-1.797%	651,507	-14.902%
2023-05-10	23.7000	23.7000	23.1500	23.3700	+0.257%	939,111	-16.431%
2023-05-09	23.1100	23.5399	23.0700	23.3100	+0.043%	459,747	-16.216%
2023-05-08	23.6500	23.7900	23.1500	23.3000	+0.518%	356,059	-16.180%
2023-05-05	22.9900	23.3700	22.7700	23.1800	+3.114%	388,757	-15.746%
2023-05-04	22.5700	22.9200	22.3500	22.4800	-1.100%	600,573	-13.123%
2023-05-03	22.8000	23.1900	22.6300	22.7300	-0.959%	521,158	-14.078%
2023-05-02	23.6800	23.6800	22.8750	22.9500	-3.531%	446,172	-14.902%
2023-05-01	23.4400	23.8250	23.4400	23.7900	+0.635%	342,978	-17.907%
2023-04-28	22.4600	24.1600	22.1600	23.6400	-1.909%	547,342	-17.386%
2023-04-27	24.0900	24.3200	23.7200	24.1000	+0.083%	280,759	-18.963%
2023-04-26	24.2300	24.3850	23.8400	24.0800	-1.834%	302,578	-18.895%
2023-04-25	25.0700	25.2400	24.5100	24.5300	-3.728%	239,254	-20.383%
2023-04-24	25.1000	25.6500	25.1000	25.4800	+1.514%	250,580	-23.352%
2023-04-21	25.3500	25.3500	24.9605	25.1000	-0.436%	210,253	-22.191%
2023-04-20	25.1100	25.2799	24.9800	25.2100	-0.552%	226,583	-22.531%
2023-04-19	25.2100	25.4400	25.0400	25.3500	-0.432%	344,007	-22.959%
2023-04-18	25.7800	25.7800	25.2400	25.4600	-1.280%	393,900	-23.291%
2023-04-17	25.9000	26.1500	25.5300	25.7900	-0.463%	357,792	-24.273%
2023-04-14	25.9300	26.3050	25.6900	25.9100	-0.346%	408,884	-24.624%
2023-04-13	25.7900	26.2100	25.7350	26.0000	+1.483%	273,480	-24.885%
2023-04-12	25.9600	26.0300	25.6100	25.6200	-0.350%	232,796	-23.770%
2023-04-11	25.6100	26.0000	25.4350	25.7100	+0.390%	569,283	-24.037%
2023-04-10	25.4900	25.9500	25.4000	25.6100	+0.156%	546,546	-23.741%
2023-04-06	25.5800	25.8200	25.3200	25.5700	+0.314%	273,828	-23.621%
2023-04-05	25.0400	25.5000	24.9050	25.4900	+0.990%	459,014	-23.382%
2023-04-04	26.3100	26.3100	24.8800	25.2400	-4.103%	381,553	-22.623%
2023-04-03	26.0600	26.4000	25.8000	26.3200	+3.014%	709,756	-25.798%
2023-03-31	24.9900	25.5500	24.9900	25.5500	+2.858%	557,932	-23.562%
2023-03-30	25.1500	25.1900	24.6700	24.8400	-0.401%	282,138	-21.377%
2023-03-29	25.2100	25.2300	24.7300	24.9400	-0.080%	249,751	-21.692%
2023-03-28	24.5400	25.2850	24.5400	24.9600	+1.094%	301,973	-21.755%
2023-03-27	24.3700	24.7500	24.0000	24.6900	+3.392%	394,042	-20.899%
2023-03-24	23.2900	23.9600	23.1200	23.8800	+0.632%	313,766	-18.216%
2023-03-23	24.1600	24.5250	23.5000	23.7300	-1.207%	323,490	-17.699%
2023-03-22	24.3800	24.8600	24.0100	24.0200	-1.718%	361,023	-18.693%
2023-03-21	24.7800	25.0500	24.2900	24.4400	+0.784%	344,675	-20.090%
2023-03-20	23.7100	24.7650	23.7100	24.2500	+3.899%	532,660	-19.464%
2023-03-17	24.1000	24.1700	23.2600	23.3400	-3.673%	1,416,463	-16.324%
2023-03-16	23.5900	24.3800	23.3200	24.2300	+1.085%	411,043	-19.397%
2023-03-15	24.1100	24.4800	23.4200	23.9700	-4.005%	667,330	-18.523%
2023-03-14	25.2200	25.6300	24.6500	24.9700	+1.545%	418,171	-21.786%
2023-03-13	25.0000	25.2700	24.4100	24.5900	-3.682%	1,092,338	-20.577%
2023-03-10	25.7400	26.2700	25.2450	25.5300	-1.008%	468,237	-23.502%
2023-03-09	26.7900	26.8200	25.7350	25.7900	-3.045%	357,487	-24.273%
2023-03-08	26.9600	27.2900	26.2400	26.6000	-1.591%	478,764	-26.579%
2023-03-07	26.8800	27.4000	26.7100	27.0300	+0.633%	917,689	-27.747%
2023-03-06	28.0000	28.1500	26.5700	26.8600	-4.920%	518,899	-27.290%
2023-03-03	27.4700	28.5100	27.2700	28.2500	+2.022%	406,803	-30.867%
2023-03-02	26.8600	27.8800	26.6200	27.6900	+2.064%	319,557	-29.469%
2023-03-01	27.4500	27.7600	26.8900	27.1300	-1.166%	531,113	-28.013%
2023-02-28	26.4200	27.5100	26.4200	27.4500	+4.096%	884,184	-28.852%
2023-02-27	27.3700	27.3700	26.3600	26.3700	-2.550%	538,545	-25.939%
2023-02-24	29.2900	29.3966	26.4100	27.0600	-10.899%	750,520	-27.827%
2023-02-23	30.2200	30.6450	29.8600	30.3700	+1.776%	281,979	-35.693%
2023-02-22	29.7900	30.3200	29.7300	29.8400	+0.336%	332,693	-34.551%
2023-02-21	29.6800	30.2050	29.6800	29.7400	-0.933%	303,801	-34.331%
2023-02-17	30.3300	30.3900	29.6619	30.0200	-0.728%	329,845	-34.943%
2023-02-16	29.2400	30.3600	29.1500	30.2400	+2.266%	316,856	-35.417%
2023-02-15	29.4200	29.5700	28.8100	29.5700	-0.202%	383,922	-33.953%
2023-02-14	29.4800	29.8000	29.4200	29.6300	-0.067%	451,669	-34.087%
2023-02-13	29.5400	29.8000	29.1750	29.6500	+0.034%	404,359	-34.132%
2023-02-10	28.9100	29.6500	28.8100	29.6400	+3.419%	284,886	-34.109%
2023-02-09	28.8200	29.0600	28.5500	28.6600	-0.624%	325,706	-31.856%
2023-02-08	29.5000	29.5000	28.6300	28.8400	-2.337%	426,135	-32.282%
2023-02-07	29.0200	29.5400	28.8100	29.5300	+1.757%	314,818	-33.864%
2023-02-06	29.0900	29.2600	28.7300	29.0200	-0.206%	337,862	-32.702%
2023-02-03	29.0300	29.7500	29.0300	29.0800	+0.310%	504,783	-32.840%
2023-02-02	28.1600	29.0500	28.0900	28.9900	+3.057%	543,738	-32.632%
2023-02-01	28.3000	28.6000	28.0400	28.1300	-0.601%	789,675	-30.572%
2023-01-31	27.7700	28.4200	27.7300	28.3000	+1.652%	604,342	-30.989%
2023-01-30	28.0900	28.3500	27.8050	27.8400	-1.591%	258,671	-29.849%
2023-01-27	28.5400	28.6500	28.2000	28.2900	-1.257%	221,314	-30.965%
2023-01-26	28.6400	28.7600	28.1200	28.6500	+0.845%	286,410	-31.832%
2023-01-25	28.0900	28.5000	27.7700	28.4100	+0.709%	260,234	-31.257%
2023-01-24	28.3000	28.3500	27.8400	28.2100	-0.071%	133,949	-30.769%
2023-01-23	27.9800	28.4000	27.9300	28.2300	+1.074%	192,298	-30.818%
2023-01-20	27.9800	28.0650	27.3800	27.9300	+0.431%	317,292	-30.075%
2023-01-19	26.9100	27.9600	26.9100	27.8100	+2.886%	273,201	-29.773%
2023-01-18	28.0100	28.5600	26.9800	27.0300	-2.840%	392,080	-27.747%
2023-01-17	28.1500	28.3400	27.7200	27.8200	-1.067%	249,594	-29.799%
2023-01-13	28.2300	28.3100	27.6700	28.1200	-0.531%	302,255	-30.548%
2023-01-12	27.6600	28.2700	27.2250	28.2700	+2.987%	423,316	-30.916%
2023-01-11	27.2000	27.4600	27.1100	27.4500	+1.292%	329,895	-28.852%
2023-01-10	27.0300	27.1950	26.4900	27.1000	+1.006%	274,044	-27.934%
2023-01-09	27.6600	27.7100	26.8000	26.8300	-1.650%	426,898	-27.208%
2023-01-06	27.5500	27.6700	27.1400	27.2800	+0.516%	296,251	-28.409%
2023-01-05	27.0000	27.2500	26.5600	27.1400	+0.742%	179,050	-28.040%
2023-01-04	26.3200	26.9700	26.3200	26.9400	+1.469%	436,189	-27.506%
2023-01-03	27.3000	27.3700	26.3100	26.5500	-2.854%	303,083	-26.441%
2022-12-30	27.1300	27.3650	26.9600	27.3300	-0.146%	210,939	-28.540%
2022-12-29	26.8000	27.4499	26.8000	27.3700	+2.509%	203,217	-28.645%
2022-12-28	27.4800	27.4800	26.5500	26.7000	-2.661%	198,734	-26.854%
2022-12-27	27.5700	27.6250	27.0800	27.4300	-0.291%	323,070	-28.801%
2022-12-23	27.1400	27.6300	27.0400	27.5100	+1.889%	207,422	-29.008%
2022-12-22	27.3900	27.4750	26.3700	27.0000	-2.597%	385,278	-27.667%
2022-12-21	27.8400	28.0400	27.5800	27.7200	+0.984%	273,750	-29.545%
2022-12-20	26.8700	27.7800	26.8700	27.4500	+1.742%	236,533	-28.852%
2022-12-19	27.8500	28.0500	26.7050	26.9800	-2.529%	400,382	-27.613%
2022-12-16	26.7300	28.0000	26.6800	27.6800	+1.503%	1,874,453	-29.444%
2022-12-15	27.2700	27.5400	26.8100	27.2700	-0.800%	247,739	-28.383%
2022-12-14	27.5200	27.8700	27.2400	27.4900	+0.255%	267,128	-28.956%
2022-12-13	28.0000	28.1900	27.3400	27.4200	0.000%	356,481	-28.775%
2022-12-12	26.4100	27.6000	26.2000	27.4200	+4.298%	360,656	-28.775%
2022-12-09	26.8600	27.1900	26.2800	26.2900	-2.485%	199,474	-25.713%
2022-12-08	27.2300	27.2400	26.8900	26.9600	+0.747%	352,427	-27.559%
2022-12-07	26.6100	26.9200	26.3200	26.7600	+1.019%	322,176	-27.018%
2022-12-06	26.3500	26.7750	25.8300	26.4900	-0.638%	351,025	-26.274%
2022-12-05	28.5000	28.6850	26.5000	26.6600	-5.695%	1,061,084	-26.744%
2022-12-02	28.0000	28.4400	27.9500	28.2700	+0.177%	643,565	-30.916%
2022-12-01	28.5000	28.5000	27.6500	28.2200	-0.808%	365,707	-30.794%
2022-11-30	28.1400	28.5100	27.6100	28.4500	+2.338%	1,106,069	-31.353%
2022-11-29	27.5100	27.8400	27.2600	27.8000	+1.757%	276,480	-29.748%
2022-11-28	27.6200	27.8800	26.8000	27.3200	-3.155%	290,745	-28.514%
2022-11-25	28.0100	28.5600	28.0000	28.2100	+0.427%	154,302	-30.769%
2022-11-23	27.9200	28.3150	27.7400	28.0900	-1.092%	169,059	-30.473%
2022-11-22	28.4300	28.6000	28.0400	28.4000	+1.465%	394,326	-31.232%
2022-11-21	27.6300	28.0100	26.9500	27.9900	-0.214%	302,332	-30.225%
2022-11-18	27.8400	28.0500	27.3350	28.0500	+0.610%	315,521	-30.374%
2022-11-17	27.4800	27.8900	27.2250	27.8800	+0.108%	335,403	-29.950%
2022-11-16	27.6800	28.0000	27.3900	27.8500	-0.465%	417,034	-29.874%
2022-11-15	27.2200	27.9900	26.9300	27.9800	+3.247%	310,145	-30.200%
2022-11-14	27.4400	27.8100	26.7900	27.1000	-2.237%	333,070	-27.934%
2022-11-11	27.9000	28.2700	27.5900	27.7200	+0.435%	251,281	-29.545%
2022-11-10	27.6700	27.8700	27.2500	27.6000	+2.755%	344,079	-29.239%
2022-11-09	27.1600	27.6600	26.5100	26.8600	-2.256%	313,971	-27.290%
2022-11-08	27.1900	27.5400	26.7110	27.4800	+1.253%	532,742	-28.930%
2022-11-07	26.4900	27.1400	26.4300	27.1400	+2.415%	322,372	-28.040%
2022-11-04	26.9000	26.9000	26.0600	26.5000	+1.184%	303,846	-26.302%
2022-11-03	25.4900	26.3600	25.0400	26.1900	+1.042%	571,957	-25.430%
2022-11-02	26.4900	26.9000	25.8900	25.9200	-2.630%	278,974	-24.653%
2022-11-01	26.0300	26.7400	25.5900	26.6200	+4.433%	500,437	-26.634%
2022-10-31	24.0900	25.5200	23.3500	25.4900	+4.424%	725,553	-23.382%
2022-10-28	25.3300	25.6200	22.2900	24.4100	-10.224%	749,852	-19.992%
2022-10-27	27.6100	27.8800	27.1100	27.1900	-0.330%	223,442	-28.172%
2022-10-26	27.6900	27.8200	27.2050	27.2800	-0.655%	227,953	-28.409%
2022-10-25	27.1800	27.6400	26.9100	27.4600	0.000%	259,883	-28.878%
2022-10-24	26.9800	27.5000	26.7000	27.4600	+1.478%	275,026	-28.878%
2022-10-21	26.3000	27.1300	26.2300	27.0600	+3.718%	221,003	-27.827%
2022-10-20	26.4500	26.7700	25.8200	26.0900	-1.286%	215,808	-25.144%
2022-10-19	26.0800	26.6100	26.0400	26.4300	+1.226%	187,850	-26.107%
2022-10-18	26.1200	26.5900	25.6600	26.1100	+0.967%	280,311	-25.201%
2022-10-17	25.0300	25.9200	24.9900	25.8600	+5.724%	310,150	-24.478%
2022-10-14	25.2500	25.6242	24.4300	24.4600	-3.397%	245,564	-20.155%
2022-10-13	23.9800	25.4400	23.6300	25.3200	+4.758%	254,935	-22.867%
2022-10-12	24.1600	24.2900	23.6700	24.1700	-1.266%	243,472	-19.197%
2022-10-11	24.4600	24.8500	24.1700	24.4800	-1.290%	290,189	-20.221%
2022-10-10	25.5600	25.7800	24.7000	24.8000	-1.938%	235,646	-21.250%
2022-10-07	26.0100	26.2110	25.1200	25.2900	-3.289%	274,733	-22.776%
2022-10-06	25.9100	26.3700	25.7800	26.1500	+0.577%	215,482	-25.315%
2022-10-05	25.7900	26.1200	25.2400	26.0000	-0.038%	229,426	-24.885%
2022-10-04	25.4900	26.0700	25.4700	26.0100	+4.165%	388,956	-24.913%
2022-10-03	24.2000	25.1500	24.1500	24.9700	+6.527%	475,418	-21.786%
2022-09-30	23.7500	24.0750	23.4100	23.4400	-2.333%	412,066	-16.681%
2022-09-29	24.4400	24.4900	23.6600	24.0000	-2.913%	341,204	-18.625%
2022-09-28	23.5900	24.9300	23.5900	24.7200	+5.777%	704,773	-20.995%
2022-09-27	23.4900	23.9100	23.2150	23.3700	+1.081%	1,688,837	-16.431%
2022-09-26	23.6000	24.1900	23.0500	23.1200	-2.034%	541,477	-15.528%
2022-09-23	24.4100	24.6500	23.3469	23.6000	-6.014%	437,238	-17.246%
2022-09-22	25.0800	25.6200	24.6000	25.1100	+0.160%	335,605	-22.222%
2022-09-21	26.3400	26.3400	25.0000	25.0700	-2.980%	395,650	-22.098%
2022-09-20	25.9600	26.1700	25.5900	25.8400	-1.824%	651,561	-24.420%
2022-09-19	24.6600	26.5000	24.6600	26.3200	+4.569%	622,084	-25.798%
2022-09-16	25.5300	25.5300	24.2900	25.1700	-1.526%	2,016,979	-22.408%
2022-09-15	24.6400	25.5900	24.2200	25.5600	+1.914%	779,324	-23.592%
2022-09-14	24.7000	25.3790	24.5850	25.0800	+2.200%	456,640	-22.129%
2022-09-13	24.8700	25.3100	24.4600	24.5400	-3.348%	519,321	-20.416%
2022-09-12	25.2300	25.5600	24.7150	25.3900	+1.764%	461,321	-23.080%
2022-09-09	24.8900	25.1100	24.7700	24.9500	+1.878%	370,764	-21.723%
2022-09-08	24.1200	24.5250	23.8300	24.4900	+1.366%	258,949	-20.253%
2022-09-07	24.0100	24.3100	23.5312	24.1600	-0.617%	344,510	-19.164%
2022-09-06	24.5000	24.5000	23.5200	24.3100	-0.532%	768,979	-19.663%
2022-09-02	25.0000	25.0000	24.1610	24.4400	+0.411%	461,254	-20.090%
2022-09-01	25.5200	25.5200	24.1500	24.3400	-5.659%	376,864	-19.762%
2022-08-31	25.4800	25.9500	25.0800	25.8000	+0.078%	560,309	-24.302%
2022-08-30	26.9300	26.9300	25.4500	25.7800	-5.011%	410,540	-24.244%
2022-08-29	26.6400	27.4800	26.5300	27.1400	+0.780%	613,785	-28.040%
2022-08-26	27.7000	27.9900	26.8600	26.9300	-2.745%	286,181	-27.479%
2022-08-25	27.5300	28.3900	27.3800	27.6900	+0.654%	296,272	-29.469%
2022-08-24	27.4500	27.6750	27.1900	27.5100	+0.880%	224,874	-29.008%
2022-08-23	27.3300	27.8700	27.1700	27.2700	+1.112%	371,135	-28.383%
2022-08-22	27.4200	27.4500	26.8500	26.9700	-3.020%	321,049	-27.586%
2022-08-19	28.3500	28.3500	27.6300	27.8100	-2.250%	265,277	-29.773%
2022-08-18	27.9400	28.6000	27.9400	28.4500	+2.338%	285,936	-31.353%
2022-08-17	27.0700	28.1600	26.7500	27.8000	+1.017%	333,864	-29.748%
2022-08-16	27.6300	27.8300	27.3100	27.5200	-0.398%	282,702	-29.033%
2022-08-15	27.1900	27.8100	26.6600	27.6300	-2.056%	290,829	-29.316%
2022-08-12	27.5900	28.2600	27.4365	28.2100	+2.210%	279,594	-30.769%
2022-08-11	27.0200	27.7700	27.0200	27.6000	+2.222%	1,203,717	-29.239%
2022-08-10	27.1400	27.2900	26.8150	27.0000	+0.223%	473,385	-27.667%
2022-08-09	27.1300	27.4300	26.9100	26.9400	-0.259%	639,846	-27.506%
2022-08-08	27.2800	27.4200	26.8800	27.0100	-1.062%	543,730	-27.693%
2022-08-05	26.9300	27.5950	26.9300	27.3000	+0.220%	523,223	-28.462%
2022-08-04	27.4700	27.7900	27.0800	27.2400	-1.979%	457,622	-28.304%
2022-08-03	28.2200	28.3100	27.6900	27.7900	0.000%	424,844	-29.723%
2022-08-02	27.6800	28.3500	26.9900	27.7900	+0.325%	381,415	-29.723%
2022-08-01	27.1000	28.0900	26.3700	27.7000	-0.072%	657,680	-29.495%
2022-07-29	24.9500	27.9800	24.4771	27.7200	+19.123%	1,077,019	-29.545%
2022-07-28	23.1700	23.3900	22.5000	23.2700	+1.306%	321,300	-16.072%
2022-07-27	22.6700	23.1300	22.4900	22.9700	+2.453%	311,393	-14.976%
2022-07-26	23.0000	23.0700	22.3300	22.4200	-2.053%	274,026	-12.890%
2022-07-25	22.3800	22.9000	22.0900	22.8900	+3.951%	389,800	-14.679%
2022-07-22	21.9800	22.4200	21.7800	22.0200	+0.045%	460,665	-11.308%
2022-07-21	22.3200	22.3500	21.5600	22.0100	-4.346%	424,457	-11.268%
2022-07-20	22.4200	23.1400	22.4000	23.0100	+1.589%	440,423	-15.124%
2022-07-19	22.0200	22.8400	22.0200	22.6500	+3.756%	412,199	-13.775%
2022-07-18	22.1300	22.3400	21.6900	21.8300	+1.018%	342,012	-10.536%
2022-07-15	21.5200	21.6800	20.9100	21.6100	+2.758%	306,218	-9.625%
2022-07-14	20.5100	21.1500	20.2500	21.0300	-0.473%	356,691	-7.133%
2022-07-13	21.1300	21.4800	20.7600	21.1300	-0.611%	310,321	-7.572%
2022-07-12	21.0100	21.5300	21.0100	21.2600	-0.978%	373,023	-8.137%
2022-07-11	21.0100	21.5600	21.0100	21.4700	+0.047%	373,600	-9.036%
2022-07-08	21.2500	21.4800	20.6000	21.4600	+2.483%	466,308	-8.993%
2022-07-07	20.8400	21.2300	20.6000	20.9400	+2.849%	572,050	-6.734%
2022-07-06	19.9800	20.4400	19.5700	20.3600	+0.494%	598,241	-4.077%
2022-07-05	20.2600	20.4500	19.4100	20.2600	-2.596%	700,359	-3.603%
2022-07-01	20.5800	20.8900	19.7650	20.8000	+1.662%	490,590	-6.106%
2022-06-30	20.2400	20.6400	20.0700	20.4600	-1.350%	559,184	-4.545%
2022-06-29	22.0000	22.0000	20.5800	20.7400	-4.424%	438,248	-5.834%
2022-06-28	22.5200	22.5200	21.5300	21.7000	-1.139%	442,202	-10.000%
2022-06-27	21.1800	22.0670	21.0000	21.9500	+5.732%	629,025	-11.025%
2022-06-24	20.5000	21.2100	20.2300	20.7600	+2.976%	867,993	-5.925%
2022-06-23	20.8700	21.0999	19.2900	20.1600	-3.679%	716,747	-3.125%
2022-06-22	21.2200	21.5300	20.8500	20.9300	-4.993%	663,625	-6.689%
2022-06-21	21.2500	22.4400	21.1921	22.0300	+5.710%	705,513	-11.348%
2022-06-17	22.3600	22.4800	20.5500	20.8400	-5.999%	2,246,273	-6.286%
2022-06-16	22.8900	23.1600	22.0250	22.1700	-5.579%	728,864	-11.908%
2022-06-15	23.7700	24.0300	23.1450	23.4800	-0.970%	610,819	-16.823%
2022-06-14	24.0600	24.7300	23.4550	23.7100	-0.795%	426,083	-17.630%
2022-06-13	25.5200	25.5200	23.8610	23.9000	-8.148%	497,149	-18.285%
2022-06-10	26.1100	26.3450	25.6350	26.0200	-1.959%	366,046	-24.942%
2022-06-09	26.3900	27.0000	26.1000	26.5400	+0.264%	305,862	-26.413%
2022-06-08	26.5600	26.7600	26.0800	26.4700	0.000%	310,450	-26.218%
2022-06-07	26.2900	26.5668	25.8900	26.4700	+0.685%	467,119	-26.218%
2022-06-06	25.8500	26.3900	25.5400	26.2900	+2.375%	358,529	-25.713%
2022-06-03	25.2700	25.7700	24.9350	25.6800	+1.342%	348,408	-23.949%
2022-06-02	25.0200	25.3700	24.7700	25.3400	+1.117%	451,051	-22.928%
2022-06-01	24.9700	25.3200	24.4200	25.0600	+1.089%	757,178	-22.067%
2022-05-31	25.0300	25.2267	24.6250	24.7900	+0.121%	523,335	-21.218%
2022-05-27	24.5300	24.9150	24.3600	24.7600	+0.487%	587,407	-21.123%
2022-05-26	25.1700	25.2200	24.5950	24.6400	-0.605%	433,622	-20.739%
2022-05-25	24.3400	24.8200	24.3000	24.7900	+1.807%	573,863	-21.218%
2022-05-24	24.2500	24.4800	23.7700	24.3500	-1.177%	512,934	-19.795%
2022-05-23	24.8100	24.9600	24.3700	24.6400	+0.695%	469,474	-20.739%
2022-05-20	25.9000	25.9000	23.7850	24.4700	-4.786%	490,386	-20.188%
2022-05-19	25.1300	26.0500	25.1100	25.7000	+0.626%	837,458	-24.008%
2022-05-18	24.9000	26.6400	24.6000	25.5400	+6.683%	1,023,779	-23.532%
2022-05-17	24.5300	24.5400	23.7500	23.9400	-0.993%	329,890	-18.421%
2022-05-16	23.2800	24.3400	23.2800	24.1800	+3.599%	521,263	-19.231%
2022-05-13	22.7900	23.7000	22.7900	23.3400	+3.687%	495,065	-16.324%
2022-05-12	22.3000	22.9900	22.1100	22.5100	+0.671%	583,618	-13.239%
2022-05-11	22.9800	23.3600	22.3200	22.3600	-0.710%	688,763	-12.657%
2022-05-10	23.2200	24.0100	22.1750	22.5200	-2.257%	619,737	-13.277%
2022-05-09	23.0300	23.4200	22.3700	23.0400	-1.957%	727,262	-15.234%
2022-05-06	22.9300	23.6500	22.7000	23.5000	+3.297%	611,660	-16.894%
2022-05-05	23.2700	23.6700	22.3700	22.7500	-2.653%	563,285	-14.154%
2022-05-04	23.1000	23.7000	22.4300	23.3700	+2.952%	865,995	-16.431%
2022-05-03	22.9100	23.6743	22.6000	22.7000	-0.656%	981,404	-13.965%
2022-05-02	24.0600	24.2600	22.2200	22.8500	-5.656%	1,052,223	-14.530%
2022-04-29	26.9500	26.9500	24.0200	24.2200	-9.152%	1,165,021	-19.364%
2022-04-28	26.0900	26.7900	25.5700	26.6600	+3.213%	315,302	-26.744%
2022-04-27	25.9700	26.3600	25.5900	25.8300	-0.768%	376,007	-24.390%
2022-04-26	26.4100	26.6800	25.9700	26.0300	-1.439%	410,449	-24.971%
2022-04-25	26.2600	26.5000	25.2900	26.4100	-1.931%	514,407	-26.051%
2022-04-22	27.1500	27.7400	26.8100	26.9300	-1.572%	468,390	-27.479%
2022-04-21	27.9800	28.4200	27.1400	27.3600	-1.156%	414,827	-28.618%
2022-04-20	27.7800	28.1700	27.5500	27.6800	+0.181%	318,074	-29.444%
2022-04-19	27.5800	28.0500	27.5100	27.6300	-0.612%	518,478	-29.316%
2022-04-18	26.7700	27.8650	26.6300	27.8000	+4.787%	750,289	-29.748%
2022-04-14	26.5600	26.7900	26.2500	26.5300	+0.075%	445,754	-26.385%
2022-04-13	26.4700	26.7300	25.9500	26.5100	+1.649%	624,893	-26.330%
2022-04-12	26.4100	27.0900	26.0100	26.0800	+0.578%	466,468	-25.115%
2022-04-11	25.4300	26.1000	25.2000	25.9300	+1.250%	643,336	-24.682%
2022-04-08	26.0100	26.1800	25.5800	25.6100	-1.386%	468,898	-23.741%
2022-04-07	26.0600	26.1700	25.2800	25.9700	-0.038%	581,732	-24.798%
2022-04-06	26.3300	26.5800	25.9400	25.9800	-1.066%	713,894	-24.827%
2022-04-05	27.5000	27.8300	26.2300	26.2600	-4.056%	504,337	-25.628%
2022-04-04	28.0600	28.1199	27.1700	27.3700	-1.263%	401,577	-28.645%
2022-04-01	27.0700	27.7400	27.0700	27.7200	+2.515%	520,364	-29.545%
2022-03-31	27.2600	27.8700	26.9450	27.0400	-2.206%	628,502	-27.774%
2022-03-30	27.5900	28.0500	27.5375	27.6500	+1.282%	386,580	-29.367%
2022-03-29	26.6500	27.4800	26.3100	27.3000	+2.094%	538,917	-28.462%
2022-03-28	26.7500	27.2000	26.4400	26.7400	-2.195%	320,404	-26.963%
2022-03-25	26.7700	27.4800	26.7700	27.3400	+1.977%	338,207	-28.566%
2022-03-24	27.5100	27.5100	26.4000	26.8100	-2.509%	409,175	-27.154%
2022-03-23	28.2100	28.4500	27.4700	27.5000	-1.363%	382,501	-28.982%
2022-03-22	27.5900	27.9500	27.2100	27.8800	+0.941%	332,446	-29.950%
2022-03-21	27.6300	28.0700	27.5200	27.6200	+1.806%	235,653	-29.290%
2022-03-18	27.2200	27.2990	25.8800	27.1300	-0.659%	1,638,284	-28.013%
2022-03-17	27.0800	27.4700	26.8500	27.3100	+1.600%	336,932	-28.488%
2022-03-16	25.5000	26.9700	25.5000	26.8800	+5.910%	465,729	-27.344%
2022-03-15	25.5600	25.8311	24.6600	25.3800	-3.425%	590,826	-23.050%
2022-03-14	26.6000	26.9200	26.2000	26.2800	-2.739%	551,783	-25.685%
2022-03-11	27.5600	28.0600	26.9600	27.0200	-2.911%	356,979	-27.720%
2022-03-10	27.4000	28.1300	27.2300	27.8300	+1.495%	489,686	-29.824%
2022-03-09	27.7700	28.2700	26.9800	27.4200	-3.519%	578,235	-28.775%
2022-03-08	27.4500	28.9300	27.4500	28.4200	+5.065%	505,514	-31.281%
2022-03-07	27.6800	28.1400	26.9600	27.0500	-1.529%	524,765	-27.800%
2022-03-04	26.4100	27.6600	26.4100	27.4700	+3.000%	727,395	-28.904%
2022-03-03	27.4400	27.4700	26.3200	26.6700	-3.684%	685,466	-26.772%
2022-03-02	27.7600	28.1650	27.5100	27.6900	+0.399%	400,195	-29.469%
2022-03-01	28.6000	28.9100	27.3700	27.5800	-2.682%	747,180	-29.188%
2022-02-28	27.2000	28.5200	27.0716	28.3400	+4.000%	1,084,153	-31.087%
2022-02-25	27.6800	27.8875	26.3140	27.2500	-1.411%	606,381	-28.330%
2022-02-24	27.8400	28.0700	27.0600	27.6400	-0.036%	299,895	-29.342%
2022-02-23	28.0800	28.1251	27.4900	27.6500	-0.611%	203,440	-29.367%
2022-02-22	27.9900	28.1300	27.4600	27.8200	+0.724%	345,980	-29.799%
2022-02-18	27.2500	27.8850	26.9200	27.6200	0.000%	318,830	-29.290%
2022-02-17	28.3100	28.5500	27.5350	27.6200	-2.883%	299,653	-29.290%
2022-02-16	28.9500	29.2000	28.3000	28.4400	-0.906%	248,314	-31.329%
2022-02-15	28.3900	28.9700	28.3000	28.7000	-0.451%	277,226	-31.951%
2022-02-14	29.1700	29.2550	28.3700	28.8300	-1.436%	417,544	-32.258%
2022-02-11	28.7000	29.2800	28.5200	29.2500	+2.344%	337,185	-33.231%
2022-02-10	27.9300	29.1050	27.9300	28.5800	+1.025%	325,728	-31.666%
2022-02-09	28.5400	28.8500	28.1100	28.2900	-0.457%	386,279	-30.965%
2022-02-08	28.6800	28.9250	28.2600	28.4200	-0.976%	275,248	-31.281%
2022-02-07	28.2600	29.0800	28.1500	28.7000	+0.490%	378,049	-31.951%
2022-02-04	28.2600	28.9300	28.0400	28.5600	+1.673%	271,392	-31.618%
2022-02-03	28.4600	28.6200	27.7900	28.0900	-1.473%	321,704	-30.473%
2022-02-02	28.8600	29.1100	28.1600	28.5100	-1.825%	421,434	-31.498%
2022-02-01	28.1500	29.1400	27.9400	29.0400	+2.942%	337,949	-32.748%
2022-01-31	27.5200	28.2900	27.2800	28.2100	+1.365%	370,375	-30.769%
2022-01-28	27.7100	28.0950	26.7200	27.8300	+0.361%	389,337	-29.824%
2022-01-27	27.6700	28.1800	27.1800	27.7300	+1.167%	383,040	-29.571%
2022-01-26	28.1600	28.8900	27.0600	27.4100	-1.509%	453,987	-28.749%
2022-01-25	27.0400	28.1100	26.3800	27.8300	+2.054%	424,734	-29.824%
2022-01-24	26.2500	27.4100	25.9600	27.2700	+1.300%	504,953	-28.383%
2022-01-21	27.2000	27.9300	26.8300	26.9200	-1.392%	398,687	-27.452%
2022-01-20	28.1700	28.4300	27.2800	27.3000	-1.728%	420,088	-28.462%
2022-01-19	28.1400	28.1700	27.1800	27.7800	-0.644%	329,610	-29.698%
2022-01-18	28.4900	28.7500	27.6600	27.9600	-1.860%	336,270	-30.150%
2022-01-14	27.8700	28.5250	27.7900	28.4900	+2.115%	243,378	-31.450%
2022-01-13	27.7500	28.3000	27.5400	27.9000	+0.432%	309,794	-30.000%
2022-01-12	28.5100	28.9100	27.7200	27.7800	-2.561%	335,606	-29.698%
2022-01-11	28.2000	28.7500	27.8500	28.5100	+1.931%	392,579	-31.498%
2022-01-10	28.2000	28.3700	27.6000	27.9700	-1.061%	310,230	-30.175%
2022-01-07	28.8300	28.9900	28.2500	28.2700	-1.292%	414,313	-30.916%