Dark

MLPI
NEOS MLP & Energy Infrastructure High Income ETF
stock BATS ETF

Market Open

Aug 11, 2026 10:55:27 AM EDT

53.83USD+0.019%(+0.01)180,034

54.15Bid 55.48Ask 1.33Spread

Pre-market

Aug 11, 2026 9:24:30 AM EDT

53.85USD+0.056%(+0.03)2,011

After-hours

Aug 10, 2026 4:10:30 PM EDT

53.83USD+0.019%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	54.1600	54.1600	53.8300	53.8300	+0.019%	180,034	0.000%
2026-08-10	53.2300	53.8400	53.2300	53.8200	+1.662%	417,406	+0.019%
2026-08-07	53.2000	53.4700	52.9400	52.9400	-1.047%	379,921	+1.681%
2026-08-06	53.5100	53.6800	53.2500	53.5000	+1.039%	232,406	+0.617%
2026-08-05	53.5800	53.5800	52.7900	52.9500	-1.250%	461,240	+1.662%
2026-08-04	53.5100	53.8300	53.1400	53.6200	-0.796%	659,844	+0.392%
2026-08-03	53.9900	54.2900	53.8000	54.0500	-0.607%	443,528	-0.407%
2026-07-31	54.4600	54.4700	54.0900	54.3800	+0.166%	385,032	-1.011%
2026-07-30	54.0800	54.2900	53.7200	54.2900	+0.593%	291,059	-0.847%
2026-07-29	54.2100	54.2100	53.8400	53.9700	+0.279%	279,524	-0.259%
2026-07-28	54.1600	54.1900	53.6300	53.8200	-0.902%	521,856	+0.019%
2026-07-27	54.9000	55.1500	54.3100	54.3100	-2.355%	691,518	-0.884%
2026-07-24	56.1600	56.1700	55.6200	55.6200	-0.447%	448,507	-3.218%
2026-07-23	55.6500	55.9700	55.4200	55.8700	+0.468%	316,989	-3.651%
2026-07-22	55.3700	55.6200	55.1900	55.6100	-0.448%	272,323	-3.201%
2026-07-21	55.9500	56.1200	55.5300	55.8600	-0.303%	415,362	-3.634%
2026-07-20	56.5300	56.6900	56.0300	56.0300	-0.444%	618,265	-3.926%
2026-07-17	56.6300	56.6300	56.0100	56.2800	-0.177%	376,221	-4.353%
2026-07-16	56.0400	56.4600	56.0400	56.3800	+0.481%	307,958	-4.523%
2026-07-15	56.4600	56.4600	55.9700	56.1100	-0.532%	344,306	-4.063%
2026-07-14	56.2800	56.4500	56.1100	56.4100	+0.606%	277,731	-4.574%
2026-07-13	56.2300	56.2600	55.7200	56.0700	+0.827%	502,223	-3.995%
2026-07-10	55.7600	55.7600	55.3300	55.6100	-0.394%	226,795	-3.201%
2026-07-09	55.9400	56.0900	55.8000	55.8300	-0.623%	281,982	-3.582%
2026-07-08	56.1900	56.1900	55.7800	56.1800	+0.916%	367,988	-4.183%
2026-07-07	55.0500	55.9900	55.0500	55.6700	+1.662%	380,764	-3.305%
2026-07-06	55.0400	55.3900	54.7600	54.7600	-0.527%	559,691	-1.698%
2026-07-02	54.6200	55.0500	54.4000	55.0500	+1.288%	260,765	-2.216%
2026-07-01	54.7600	54.8900	54.2600	54.3500	-1.236%	325,618	-0.957%
2026-06-30	55.5800	55.6500	55.0100	55.0300	-0.740%	309,843	-2.181%
2026-06-29	55.7700	55.8400	55.4000	55.4400	-1.229%	369,162	-2.904%
2026-06-26	55.9700	56.2200	55.9700	56.1300	+0.501%	167,038	-4.098%
2026-06-25	55.0000	56.0800	55.0000	55.8500	+0.922%	194,158	-3.617%
2026-06-24	55.3800	55.3800	54.9700	55.3400	-0.762%	221,257	-2.729%
2026-06-23	54.6700	55.7650	54.6700	55.7650	+1.345%	221,156	-3.470%
2026-06-22	54.5700	55.1100	54.4200	55.0250	+1.578%	270,609	-2.172%
2026-06-18	54.1300	54.3200	53.4800	54.1700	-0.368%	337,261	-0.628%
2026-06-17	54.3700	54.5100	54.2600	54.3700	-0.257%	280,285	-0.993%
2026-06-16	54.5300	54.9700	54.4600	54.5100	-1.766%	414,284	-1.247%
2026-06-15	55.2000	55.6900	55.2000	55.4900	-1.193%	610,504	-2.992%
2026-06-12	56.2900	56.5400	56.1000	56.1600	+0.411%	256,493	-4.149%
2026-06-11	56.1200	56.1600	55.9300	55.9300	-0.089%	391,931	-3.755%
2026-06-10	55.6400	56.1900	55.6400	55.9800	+1.542%	278,917	-3.841%
2026-06-09	55.1400	55.3300	54.9600	55.1300	-0.397%	269,430	-2.358%
2026-06-08	55.8300	55.8800	55.3500	55.3500	-0.682%	393,469	-2.746%
2026-06-05	55.6900	55.8300	55.6900	55.7300	-0.268%	329,724	-3.409%
2026-06-04	55.5400	55.9400	55.5400	55.8800	+0.703%	175,814	-3.669%
2026-06-03	55.7300	55.9300	55.4900	55.4900	+0.289%	313,177	-2.992%
2026-06-02	55.1300	55.4600	55.0600	55.3300	+1.152%	300,353	-2.711%
2026-06-01	55.0100	55.1200	54.7000	54.7000	+0.330%	461,131	-1.590%
2026-05-29	55.2600	55.2600	54.5000	54.5200	-1.642%	481,296	-1.266%
2026-05-28	56.0000	56.0000	55.3900	55.4300	-0.681%	240,875	-2.887%
2026-05-27	56.0200	56.3000	55.8100	55.8100	-1.760%	321,733	-3.548%
2026-05-26	57.2700	57.2700	56.8100	56.8100	-1.354%	439,959	-5.246%
2026-05-22	57.6900	57.6900	57.3700	57.5900	+0.401%	252,720	-6.529%
2026-05-21	57.5000	57.6500	57.2200	57.3600	+0.175%	222,310	-6.154%
2026-05-20	57.2900	57.8700	57.1200	57.2600	-1.876%	259,245	-5.990%
2026-05-19	57.9000	58.3800	57.7400	58.3550	+0.491%	494,971	-7.754%
2026-05-18	57.8200	58.0700	57.8200	58.0700	+0.450%	581,170	-7.302%
2026-05-15	57.6600	57.8200	57.5900	57.8100	+0.243%	310,885	-6.885%
2026-05-14	57.1500	57.6700	57.1500	57.6700	+1.353%	204,526	-6.659%
2026-05-13	56.1400	56.9000	56.1400	56.9000	+0.441%	245,371	-5.395%
2026-05-12	56.3200	56.7000	56.3200	56.6500	+0.622%	309,602	-4.978%
2026-05-11	55.8500	56.3800	55.6900	56.3000	+1.588%	307,625	-4.387%
2026-05-08	55.3400	55.8700	55.3300	55.4200	-0.681%	254,863	-2.869%
2026-05-07	55.1100	55.8000	55.0800	55.8000	-1.186%	353,840	-3.530%
2026-05-06	56.4000	56.4700	56.1500	56.4700	-2.284%	639,945	-4.675%
2026-05-05	57.6900	58.0400	57.6900	57.7900	-0.104%	208,112	-6.852%
2026-05-04	57.4500	57.8500	57.4500	57.8500	+0.644%	327,447	-6.949%
2026-05-01	57.4800	57.4900	56.9900	57.4800	-0.347%	254,237	-6.350%
2026-04-30	57.1900	57.7100	57.1700	57.6800	+2.652%	297,358	-6.675%
2026-04-29	56.1000	56.2200	56.0500	56.1900	+0.717%	226,883	-4.200%
2026-04-28	55.3700	55.8600	55.3700	55.7900	+1.584%	213,136	-3.513%
2026-04-27	55.0300	55.2800	54.7200	54.9200	+0.369%	271,494	-1.985%
2026-04-24	54.4900	54.8100	54.3900	54.7183	+0.125%	466,424	-1.623%
2026-04-23	54.5700	54.7400	54.2900	54.6500	+0.608%	322,334	-1.500%
2026-04-22	54.3100	54.3900	54.1300	54.3200	-0.604%	248,093	-0.902%
2026-04-21	54.8300	54.8300	54.4100	54.6500	-0.292%	430,333	-1.500%
2026-04-20	55.0100	55.1500	54.7600	54.8100	+0.348%	572,004	-1.788%
2026-04-17	54.7000	54.7100	53.8200	54.6200	-0.582%	556,088	-1.446%
2026-04-16	54.9000	54.9400	54.6600	54.9400	+0.494%	223,022	-2.020%
2026-04-15	54.7900	54.8500	54.6500	54.6700	-0.546%	250,212	-1.536%
2026-04-14	55.2700	55.2700	54.6000	54.9700	-0.794%	361,619	-2.074%
2026-04-13	56.0900	56.1300	55.3300	55.4100	-1.186%	327,031	-2.851%
2026-04-10	56.0500	56.1400	55.6400	56.0750	+0.045%	182,044	-4.004%
2026-04-09	56.6700	57.0300	56.0200	56.0500	-0.267%	180,815	-3.961%
2026-04-08	55.0100	56.4100	54.8700	56.2000	-0.969%	452,784	-4.217%
2026-04-07	56.5700	57.1300	56.5700	56.7500	+0.835%	371,730	-5.145%
2026-04-06	56.1200	56.3900	56.1100	56.2800	+0.276%	246,492	-4.353%
2026-04-02	56.4600	56.5000	55.9900	56.1250	+1.217%	404,414	-4.089%
2026-04-01	56.2500	56.2500	54.9900	55.4500	-1.780%	673,837	-2.922%
2026-03-31	56.9600	56.9600	56.3950	56.4550	-0.572%	333,779	-4.650%
2026-03-30	57.3000	57.5400	56.7200	56.7800	-0.769%	350,125	-5.195%
2026-03-27	57.5600	57.7000	57.1400	57.2200	+0.052%	508,065	-5.925%
2026-03-26	57.0100	57.3900	57.0100	57.1900	+0.687%	370,370	-5.875%
2026-03-25	56.5600	56.8400	56.5400	56.8000	-0.053%	181,407	-5.229%
2026-03-24	57.1100	57.2400	56.8300	56.8300	+1.067%	284,570	-5.279%
2026-03-23	55.2100	56.4500	55.1100	56.2300	+1.006%	302,754	-4.268%
2026-03-20	56.4000	56.5400	55.6677	55.6700	-0.589%	372,180	-3.305%
2026-03-19	55.1700	56.3300	55.1700	56.0000	+1.486%	352,628	-3.875%
2026-03-18	55.0000	55.2000	54.8800	55.1800	-1.111%	225,237	-2.447%
2026-03-17	56.0600	56.3100	55.7700	55.8000	-0.134%	349,370	-3.530%
2026-03-16	55.4000	55.8950	55.4000	55.8750	+0.296%	447,705	-3.660%
2026-03-13	55.5800	55.9000	55.5400	55.7100	+0.252%	321,810	-3.375%
2026-03-12	56.1300	56.2900	55.5700	55.5700	-0.466%	304,918	-3.131%
2026-03-11	55.7400	55.9000	55.3800	55.8300	+0.378%	296,897	-3.582%
2026-03-10	55.6400	56.0900	55.6000	55.6200	-0.287%	334,657	-3.218%
2026-03-09	55.7100	56.0800	55.7100	55.7800	-0.393%	378,949	-3.496%
2026-03-06	55.9900	56.1800	55.7600	56.0000	-0.018%	264,416	-3.875%
2026-03-05	56.1000	56.1000	55.9000	56.0100	-0.603%	304,269	-3.892%
2026-03-04	55.9700	56.3900	55.8300	56.3500	+0.028%	239,217	-4.472%
2026-03-03	55.7600	56.4300	55.7600	56.3340	-0.400%	334,828	-4.445%
2026-03-02	55.8300	56.7300	55.8300	56.5600	+1.745%	373,631	-4.827%
2026-02-27	55.6600	55.7400	55.5800	55.5900	+0.415%	307,383	-3.166%
2026-02-26	54.8100	55.4900	54.8100	55.3600	+0.985%	219,076	-2.764%
2026-02-25	54.6900	54.8200	54.6400	54.8200	-0.146%	99,548	-1.806%
2026-02-24	54.8200	54.9200	54.5300	54.9000	-0.327%	399,431	-1.949%
2026-02-23	55.3700	55.3700	54.9900	55.0800	+0.364%	393,996	-2.269%
2026-02-20	54.6000	55.0300	54.6000	54.8800	+0.384%	383,904	-1.913%
2026-02-19	54.6400	54.8900	54.6000	54.6700	+0.700%	290,576	-1.536%
2026-02-18	54.3300	54.4300	54.2800	54.2900	-1.201%	326,351	-0.847%
2026-02-17	54.7700	55.0200	54.7700	54.9500	-0.794%	394,402	-2.038%
2026-02-13	54.7800	55.5800	54.7800	55.3900	+1.169%	343,983	-2.816%
2026-02-12	55.0600	55.0600	54.6200	54.7500	+0.018%	349,811	-1.680%
2026-02-11	54.4700	54.8700	54.3100	54.7400	+1.389%	259,844	-1.662%
2026-02-10	54.0500	54.0500	53.9500	53.9900	+0.148%	210,733	-0.296%
2026-02-09	53.5100	53.9100	53.5000	53.9100	+0.993%	284,173	-0.148%
2026-02-06	53.3200	53.3900	53.0800	53.3800	+1.290%	350,998	+0.843%
2026-02-05	52.5100	52.7000	52.4300	52.7000	+0.019%	193,186	+2.144%
2026-02-04	52.5700	52.6950	52.1200	52.6900	-0.038%	259,766	+2.164%
2026-02-03	52.1300	52.7100	52.1200	52.7100	+1.492%	172,735	+2.125%
2026-02-02	52.0800	52.1200	51.8700	51.9350	-0.887%	308,993	+3.649%
2026-01-30	52.3100	52.4600	51.9900	52.4000	+0.431%	224,295	+2.729%
2026-01-29	52.1200	52.3100	52.1200	52.1750	+0.279%	193,547	+3.172%
2026-01-28	51.5300	52.0300	51.5300	52.0300	+0.912%	150,709	+3.460%
2026-01-27	51.4700	51.5600	51.4000	51.5600	+0.450%	194,751	+4.403%
2026-01-26	51.1500	51.3289	51.1500	51.3289	-0.246%	257,418	+4.873%
2026-01-23	51.5500	51.5500	51.3900	51.4554	+0.381%	153,235	+4.615%
2026-01-22	51.2200	51.3200	51.1800	51.2600	+1.445%	121,090	+5.014%
2026-01-21	50.7100	50.7100	50.4500	50.5300	-0.492%	240,312	+6.531%
2026-01-20	50.8400	50.9800	50.7600	50.7800	-0.275%	284,536	+6.006%
2026-01-16	50.7800	50.9400	50.7800	50.9200	+1.475%	158,941	+5.715%
2026-01-15	50.7300	50.7300	50.1000	50.1800	-0.456%	168,872	+7.274%
2026-01-14	50.2000	50.5800	50.2000	50.4100	+0.639%	258,213	+6.784%
2026-01-13	50.0099	50.0900	50.0099	50.0900	+1.212%	143,095	+7.467%
2026-01-12	49.4300	49.4900	49.4200	49.4900	+0.101%	198,126	+8.769%
2026-01-09	49.8600	49.8600	49.4400	49.4400	-0.743%	181,807	+8.879%
2026-01-08	49.8200	49.8200	49.7900	49.8100	+1.014%	176,062	+8.071%
2026-01-07	49.3500	49.4200	49.3100	49.3100	-0.223%	214,311	+9.166%
2026-01-06	49.7200	49.7200	49.2000	49.4200	-1.691%	297,566	+8.924%
2026-01-05	50.7400	50.7400	49.5100	50.2700	-0.572%	278,221	+7.082%
2026-01-02	49.9000	50.5594	49.9000	50.5594	+0.897%	188,944	+6.469%
2025-12-31	50.1500	50.1500	50.1100	50.1100	-0.318%	210,638	+7.424%
2025-12-30	50.2700	50.3200	50.1500	50.2700	+0.149%	243,693	+7.082%
2025-12-29	50.1950	50.1950	50.1950	50.1950	+0.050%	202,338	+7.242%
2025-12-26	50.1700	50.1700	50.1700	50.1700	-0.516%	116,542	+7.295%
2025-12-23	50.6700	50.6700	50.4000	50.4300	+1.123%	41,277	+6.742%
2025-12-19	49.8700	49.8700	49.8700	49.8700	+342.895%	49,338	+7.941%
2020-11-20	11.2600	11.2700	11.2000	11.2600	+0.626%	89,638	+378.064%
2020-11-19	11.0900	11.1900	11.0900	11.1900	+0.269%	10,615	+381.055%
2020-11-18	11.1100	11.3400	11.0300	11.1600	-0.268%	56,875	+382.348%
2020-11-17	11.0000	11.2000	11.0000	11.1900	-0.886%	21,794	+381.055%
2020-11-16	11.0500	11.2900	10.9800	11.2900	+4.828%	5,553	+376.794%
2020-11-13	10.6300	10.8300	10.5700	10.7700	+2.376%	17,391	+399.814%
2020-11-12	10.6200	10.7200	10.4500	10.5200	-1.313%	20,249	+411.692%
2020-11-11	10.8000	10.8600	10.5600	10.6600	-0.837%	273,199	+404.972%
2020-11-10	10.5200	10.8200	10.5000	10.7500	+3.465%	85,921	+400.744%
2020-11-09	10.0600	10.6300	10.0600	10.3900	+8.796%	312,609	+418.094%
2020-11-06	9.9100	9.9500	9.5300	9.5500	-3.633%	553,924	+463.665%
2020-11-05	9.7800	9.9400	9.7700	9.9100	+2.801%	104,295	+443.189%
2020-11-04	9.4800	9.8300	9.4800	9.6400	+0.417%	35,695	+458.402%
2020-11-03	9.6400	9.7700	9.5700	9.6000	+1.373%	160,867	+460.729%
2020-11-02	9.5400	9.5500	9.4000	9.4700	+0.212%	26,943	+468.427%
2020-10-30	9.4300	9.4500	9.3300	9.4500	-1.254%	13,782	+469.630%
2020-10-29	9.2700	9.5700	9.2200	9.5700	+2.026%	19,768	+462.487%
2020-10-28	9.4500	9.5100	9.3400	9.3800	-3.893%	22,889	+473.881%
2020-10-27	9.8900	9.8900	9.7400	9.7600	-1.712%	8,257	+451.537%
2020-10-26	10.1400	10.1400	9.7600	9.9300	-2.838%	18,354	+442.095%
2020-10-23	10.0500	10.2900	10.0500	10.2200	-0.777%	17,312	+426.712%
2020-10-22	9.8700	10.3100	9.8700	10.3000	+5.209%	32,808	+422.621%
2020-10-21	9.9200	9.9200	9.7600	9.7900	-0.609%	15,402	+449.847%
2020-10-20	9.7300	9.9400	9.7300	9.8500	+1.651%	18,834	+446.497%
2020-10-19	9.8600	9.9600	9.6900	9.6900	-1.624%	9,288	+455.521%
2020-10-16	9.9500	10.0700	9.8500	9.8500	-1.990%	66,841	+446.497%
2020-10-15	9.8100	10.1000	9.8000	10.0500	+0.100%	27,912	+435.622%
2020-10-14	10.0000	10.2200	10.0000	10.0400	+1.619%	65,352	+436.155%
2020-10-13	9.8700	9.9000	9.7900	9.8800	-0.101%	60,274	+444.838%
2020-10-12	9.8300	9.9300	9.8100	9.8900	+0.304%	8,085	+444.287%
2020-10-09	10.0600	10.0600	9.8400	9.8600	-3.238%	23,723	+445.943%
2020-10-08	9.8100	10.1900	9.7900	10.1900	+6.146%	20,088	+428.263%
2020-10-07	9.5700	9.6200	9.5300	9.6000	+0.418%	23,224	+460.729%
2020-10-06	9.7500	9.9600	9.5100	9.5600	-2.049%	97,431	+463.075%
2020-10-05	9.4700	9.8000	9.4700	9.7600	+3.940%	46,683	+451.537%
2020-10-02	9.1600	9.4500	9.1400	9.3900	+0.968%	31,521	+473.269%
2020-10-01	9.2700	9.4000	9.1400	9.3000	-0.641%	21,374	+478.817%
2020-09-30	9.5900	9.7000	9.2800	9.3600	-1.784%	42,136	+475.107%
2020-09-29	9.3400	9.5500	9.3300	9.5300	+1.491%	10,775	+464.848%
2020-09-28	9.1900	9.4700	9.1600	9.3900	+2.848%	124,706	+473.269%
2020-09-25	9.1600	9.1900	9.0100	9.1300	-0.328%	16,775	+489.595%
2020-09-24	9.1100	9.2600	8.9100	9.1600	-0.543%	48,127	+487.664%
2020-09-23	9.6200	9.7600	9.2000	9.2100	-4.658%	20,064	+484.473%
2020-09-22	9.8900	10.0000	9.6400	9.6600	-1.429%	12,042	+457.246%
2020-09-21	9.8000	9.8100	9.6600	9.8000	-2.098%	19,222	+449.286%
2020-09-18	9.9900	10.0100	9.8800	10.0100	-0.694%	25,292	+437.762%
2020-09-17	10.0500	10.2000	9.9200	10.0800	-0.982%	29,594	+434.028%
2020-09-16	10.0400	10.3400	10.0300	10.1800	+1.800%	21,243	+428.782%
2020-09-15	10.3200	10.3200	9.9900	10.0000	-1.865%	19,261	+438.300%
2020-09-14	10.0000	10.2500	9.9600	10.1900	+2.722%	12,226	+428.263%
2020-09-11	10.0500	10.1400	9.9100	9.9200	-0.998%	28,447	+442.641%
2020-09-10	10.2600	10.2600	10.0200	10.0200	-2.148%	29,688	+437.226%
2020-09-09	10.2500	10.3700	10.2400	10.2400	0.000%	43,752	+425.684%
2020-09-08	10.2200	10.3300	10.1400	10.2400	-2.010%	25,466	+425.684%
2020-09-04	10.4900	10.5900	10.2400	10.4500	-0.191%	13,849	+415.120%
2020-09-03	10.5100	10.6400	10.4200	10.4700	-1.133%	33,198	+414.136%
2020-09-02	10.6400	10.7200	10.5500	10.5900	-0.750%	29,227	+408.310%
2020-09-01	10.6100	10.7100	10.5500	10.6700	-0.744%	19,626	+404.499%
2020-08-31	10.8200	10.8600	10.7500	10.7500	-1.826%	13,955	+400.744%
2020-08-28	10.8400	10.9500	10.7200	10.9500	+2.146%	7,706	+391.598%
2020-08-27	10.5800	10.7500	10.5600	10.7200	+1.037%	25,001	+402.146%
2020-08-26	10.9500	10.9500	10.5400	10.6100	-2.661%	31,017	+407.352%
2020-08-25	11.0500	11.0500	10.7800	10.9000	-1.089%	36,404	+393.853%
2020-08-24	11.1000	11.1500	11.0100	11.0200	-0.631%	27,054	+388.475%
2020-08-21	11.1200	11.1200	11.0000	11.0900	-0.894%	14,585	+385.392%
2020-08-20	11.1200	11.2100	11.0700	11.1900	-0.445%	13,882	+381.055%
2020-08-19	11.3700	11.4400	11.2400	11.2400	-0.794%	22,175	+378.915%
2020-08-18	11.5500	11.5500	11.3300	11.3300	-1.905%	21,584	+375.110%
2020-08-17	11.5200	11.6600	11.5200	11.5500	-0.431%	23,542	+366.061%
2020-08-14	11.5500	11.7600	11.5500	11.6000	-0.258%	41,099	+364.052%
2020-08-13	11.6800	11.7100	11.5200	11.6300	-0.937%	20,393	+362.855%
2020-08-12	11.7300	11.7600	11.6500	11.7400	+1.382%	36,703	+358.518%
2020-08-11	11.7800	11.9600	11.5500	11.5800	-0.941%	48,596	+364.853%
2020-08-10	11.3700	11.7100	11.3700	11.6900	+2.724%	349,969	+360.479%
2020-08-07	11.2900	11.3800	11.2600	11.3800	-0.524%	79,724	+373.023%
2020-08-06	11.3900	11.4800	11.2700	11.4400	+1.329%	218,213	+370.542%
2020-08-05	11.1500	11.4600	11.1200	11.2900	+2.172%	180,154	+376.794%
2020-08-04	10.7400	11.0600	10.7400	11.0500	+1.750%	45,355	+387.149%
2020-08-03	10.7500	11.0000	10.7000	10.8600	+1.401%	48,600	+395.672%
2020-07-31	10.5900	10.8500	10.4900	10.7100	-0.741%	49,634	+402.614%
2020-07-30	10.8000	10.8300	10.7200	10.7900	-1.998%	42,724	+398.888%
2020-07-29	10.7100	11.0800	10.6900	11.0100	+3.380%	52,576	+388.919%
2020-07-28	10.7100	10.7700	10.6500	10.6500	-0.467%	35,644	+405.446%
2020-07-27	10.8100	10.8100	10.7000	10.7000	-1.109%	20,544	+403.084%
2020-07-24	10.8500	10.9900	10.8100	10.8200	-1.006%	17,009	+397.505%
2020-07-23	10.9600	11.0800	10.8500	10.9300	-1.175%	60,054	+392.498%
2020-07-22	11.2500	11.2500	10.9600	11.0600	-1.776%	94,344	+386.709%
2020-07-21	10.7500	11.3100	10.7500	11.2600	+5.728%	77,771	+378.064%
2020-07-20	10.7200	10.8000	10.6400	10.6500	-0.374%	32,150	+405.446%
2020-07-17	10.8500	10.8500	10.6600	10.6900	-0.187%	46,400	+403.555%
2020-07-16	10.5900	10.8500	10.4600	10.7100	-0.465%	149,483	+402.614%
2020-07-15	10.4000	10.7800	10.4000	10.7600	+5.387%	75,884	+400.279%
2020-07-14	10.1900	10.3200	10.1800	10.2100	0.000%	73,510	+427.228%
2020-07-13	10.4700	10.4700	10.1500	10.2100	-5.023%	124,212	+427.228%
2020-07-10	10.5000	10.7800	10.4500	10.7500	+1.320%	128,479	+400.744%
2020-07-09	11.0900	11.0900	10.5800	10.6100	-3.458%	36,640	+407.352%
2020-07-08	11.1600	11.1700	10.8700	10.9900	+0.274%	145,104	+389.809%
2020-07-07	10.7600	11.2100	10.7600	10.9600	+0.458%	87,223	+391.150%
2020-07-06	11.3400	11.4800	10.7400	10.9100	-2.676%	87,529	+393.401%
2020-07-02	11.3900	11.4200	11.2100	11.2100	-0.884%	179,569	+380.196%
2020-07-01	11.6100	11.6100	11.2000	11.3100	-1.309%	51,841	+375.950%
2020-06-30	11.1000	11.4700	11.1000	11.4600	+1.867%	94,305	+369.721%
2020-06-29	11.1800	11.4300	11.1800	11.2500	-0.089%	86,782	+378.489%
2020-06-26	11.5300	11.5400	11.1600	11.2600	-4.738%	153,234	+378.064%
2020-06-25	11.6400	12.0200	11.6300	11.8200	+0.085%	66,672	+355.415%
2020-06-24	12.1700	12.2000	11.5900	11.8100	-5.369%	260,214	+355.800%
2020-06-23	12.7700	12.7900	12.4700	12.4800	-1.810%	117,480	+331.330%
2020-06-22	12.4300	12.7200	12.4100	12.7100	+1.599%	165,189	+323.525%
2020-06-19	12.9800	13.1600	12.5100	12.5100	-2.036%	206,359	+330.296%
2020-06-18	12.7100	13.1600	12.6100	12.7700	-0.468%	82,042	+321.535%
2020-06-17	13.0100	13.1800	12.7900	12.8300	-1.836%	215,031	+319.564%
2020-06-16	13.5700	13.6000	13.0000	13.0700	0.000%	477,040	+311.859%
2020-06-15	11.8700	13.2300	11.8500	13.0700	+5.744%	332,433	+311.859%
2020-06-12	12.8500	12.8500	12.1700	12.3600	+0.406%	303,472	+335.518%
2020-06-11	12.9900	12.9900	12.2600	12.3100	-10.015%	256,001	+337.287%
2020-06-10	13.8200	13.8200	13.3100	13.6800	-1.512%	230,439	+293.494%
2020-06-09	14.3900	14.3900	13.7200	13.8900	-5.058%	454,889	+287.545%
2020-06-08	14.5200	14.6400	14.2900	14.6300	+4.202%	697,857	+267.943%
2020-06-05	13.8300	14.2000	13.7900	14.0400	+5.090%	605,662	+283.405%
2020-06-04	13.0100	13.3900	12.9600	13.3600	+1.985%	288,421	+302.919%
2020-06-03	12.8500	13.1800	12.8000	13.1000	+3.639%	409,445	+310.916%
2020-06-02	12.3500	12.6800	12.3500	12.6400	+2.348%	395,738	+325.870%
2020-06-01	12.3500	12.6000	12.3400	12.3500	-0.723%	396,965	+335.870%
2020-05-29	12.3300	12.4700	12.0200	12.4400	+0.080%	494,074	+332.717%
2020-05-28	12.5000	12.6300	12.3400	12.4300	-1.427%	362,892	+333.065%
2020-05-27	12.6000	12.7000	12.3000	12.6100	+0.799%	362,961	+326.883%
2020-05-26	12.4600	12.6400	12.4300	12.5100	+2.373%	516,036	+330.296%
2020-05-22	11.9600	12.2400	11.8500	12.2200	+0.164%	639,405	+340.507%
2020-05-21	12.3200	12.3200	11.9400	12.2000	0.000%	703,481	+341.230%
2020-05-20	12.0800	12.5400	11.9600	12.2000	+2.178%	698,764	+341.230%
2020-05-19	11.7400	12.1000	11.6500	11.9400	+1.704%	777,850	+350.838%
2020-05-18	11.4300	11.9700	11.4300	11.7400	+5.197%	997,825	+358.518%
2020-05-15	10.7800	11.2000	10.7800	11.1600	+2.668%	601,202	+382.348%
2020-05-14	10.6000	11.1100	10.2500	10.8700	+1.589%	482,022	+395.216%
2020-05-13	10.9800	11.0000	10.4900	10.7000	-2.904%	491,823	+403.084%
2020-05-12	11.3000	11.5100	11.0100	11.0200	-0.988%	549,120	+388.475%
2020-05-11	11.1300	11.2200	10.9800	11.1300	-1.067%	374,803	+383.648%
2020-05-08	10.9600	11.3100	10.9600	11.2500	+3.782%	384,040	+378.489%
2020-05-07	11.2000	11.2500	10.8200	10.8400	-0.642%	309,506	+396.587%
2020-05-06	11.3400	11.3400	10.7700	10.9100	-2.065%	302,623	+393.401%
2020-05-05	11.4700	11.6600	11.0900	11.1400	-0.447%	319,003	+383.214%
2020-05-04	10.5100	11.2000	10.5100	11.1900	+1.727%	622,483	+381.055%
2020-05-01	11.2200	11.3300	10.8800	11.0000	-4.927%	750,060	+389.364%
2020-04-30	11.7600	12.1200	11.3800	11.5700	-1.280%	1,211,646	+365.255%
2020-04-29	11.0500	11.8100	11.0500	11.7200	+8.418%	740,272	+359.300%
2020-04-28	10.5300	10.8700	10.4900	10.8100	+2.854%	416,473	+397.965%
2020-04-27	10.4700	10.5300	10.0900	10.5100	+1.058%	322,419	+412.179%
2020-04-24	10.7500	10.8800	10.2900	10.4000	-0.288%	581,746	+417.596%
2020-04-23	9.9400	10.4700	9.9400	10.4300	+6.429%	510,689	+416.107%
2020-04-22	9.9200	9.9400	9.5600	9.8000	+1.977%	612,582	+449.286%
2020-04-21	9.2900	9.6300	9.0900	9.6100	+2.343%	1,044,394	+460.146%
2020-04-20	9.0000	9.8700	8.8800	9.3900	-0.845%	554,756	+473.269%
2020-04-17	8.9100	9.4900	8.8500	9.4700	+7.127%	696,661	+468.427%
2020-04-16	8.8300	9.0400	8.7900	8.8400	-1.119%	487,463	+508.937%
2020-04-15	9.0100	9.1000	8.6700	8.9400	-3.974%	474,917	+502.125%
2020-04-14	8.8400	9.3700	8.7700	9.3100	+5.436%	267,314	+478.195%
2020-04-13	8.9500	9.1500	8.7100	8.8300	+1.963%	226,273	+509.626%
2020-04-09	8.6300	9.3400	8.4200	8.6600	-2.257%	924,240	+521.594%
2020-04-08	8.7000	9.0400	8.5900	8.8600	+3.023%	700,310	+507.562%
2020-04-07	8.8600	9.1600	8.5500	8.6000	+0.939%	1,656,658	+525.930%
2020-04-06	8.5400	8.8300	8.3200	8.5200	+3.273%	526,166	+531.808%
2020-04-03	8.5700	8.6500	7.7900	8.2500	-1.902%	1,677,343	+552.485%
2020-04-02	8.2400	9.1100	8.1400	8.4100	+5.257%	1,431,250	+540.071%
2020-04-01	7.6600	8.0500	7.5000	7.9900	-1.843%	1,182,883	+573.717%
2020-03-31	7.6600	8.1800	7.5100	8.1400	+10.748%	747,697	+561.302%
2020-03-30	7.3600	7.5700	7.1100	7.3500	-3.670%	1,189,561	+632.381%
2020-03-27	8.0600	8.0600	7.6000	7.6300	-6.380%	1,237,190	+605.505%
2020-03-26	7.9200	8.7200	7.8500	8.1500	+1.621%	1,148,142	+560.491%
2020-03-25	7.5500	8.4300	7.3300	8.0200	+6.507%	443,309	+571.197%
2020-03-24	7.8400	7.9400	7.4100	7.5300	+2.171%	1,051,894	+614.874%
2020-03-23	7.7300	7.9000	7.2500	7.3700	-8.787%	659,845	+630.393%
2020-03-20	8.0100	9.0900	7.5900	8.0800	+6.456%	1,256,813	+566.213%
2020-03-19	6.3500	8.1000	5.9900	7.5900	+16.411%	2,566,738	+609.223%
2020-03-18	7.0000	7.0600	5.8300	6.5200	-15.104%	1,315,834	+725.613%
2020-03-17	8.3600	8.4000	7.6200	7.6800	-8.244%	1,244,988	+600.911%
2020-03-16	8.2500	8.9400	8.0900	8.3700	-10.672%	730,968	+543.130%
2020-03-13	9.5400	9.8400	9.0900	9.3700	+4.111%	1,453,823	+474.493%
2020-03-12	9.5600	10.2100	8.9200	9.0000	-16.744%	1,116,082	+498.111%
2020-03-11	10.7600	11.3500	10.5700	10.8100	-5.507%	1,350,828	+397.965%
2020-03-10	11.2800	11.5200	9.6600	11.4400	+12.377%	1,226,021	+370.542%
2020-03-09	12.3300	12.3300	10.1800	10.1800	-27.077%	630,618	+428.782%
2020-03-06	14.4600	14.4600	13.8500	13.9600	-6.497%	1,507,473	+285.602%
2020-03-05	15.1000	15.2100	14.7900	14.9300	-3.240%	1,294,564	+260.549%
2020-03-04	15.6100	15.7400	15.3100	15.4300	-0.065%	1,357,080	+248.866%
2020-03-03	15.7300	16.1900	15.2800	15.4400	-2.278%	2,458,175	+248.640%
2020-03-02	15.4400	15.9400	15.2100	15.8000	+3.675%	1,090,797	+240.696%
2020-02-28	14.9000	15.2900	14.4500	15.2400	+0.066%	3,485,076	+253.215%
2020-02-27	15.4900	15.6900	14.9200	15.2300	-4.574%	2,162,100	+253.447%
2020-02-26	16.2500	16.4500	15.8900	15.9600	-1.905%	1,214,513	+237.281%
2020-02-25	17.1000	17.1600	16.2700	16.2700	-4.742%	1,563,061	+230.854%
2020-02-24	16.9700	17.2000	16.8700	17.0800	-2.232%	587,772	+215.164%
2020-02-21	17.5800	17.6800	17.4100	17.4700	-1.411%	573,737	+208.128%
2020-02-20	17.7800	17.9400	17.7000	17.7200	-0.617%	889,600	+203.781%
2020-02-19	17.9600	18.0000	17.7700	17.8300	-0.391%	500,789	+201.907%
2020-02-18	17.7800	17.9200	17.7800	17.9000	-0.334%	393,406	+200.726%
2020-02-14	17.9400	18.0000	17.8600	17.9600	-0.056%	433,056	+199.722%
2020-02-13	17.9700	18.1800	17.9100	17.9700	-0.663%	501,302	+199.555%
2020-02-12	17.9600	18.1100	17.8600	18.0900	+2.030%	630,264	+197.568%
2020-02-11	17.7700	17.7900	17.6400	17.7300	+0.624%	606,405	+203.610%
2020-02-10	17.7700	17.8600	17.5500	17.6200	-1.509%	678,372	+205.505%
2020-02-07	17.9200	18.0200	17.8200	17.8900	-0.941%	623,271	+200.894%
2020-02-06	18.2900	18.4000	18.0300	18.0600	-1.365%	540,698	+198.062%
2020-02-05	18.1800	18.5600	18.1800	18.3100	+1.160%	905,830	+193.992%
2020-02-04	17.9000	18.3400	17.9000	18.1000	+1.685%	880,786	+197.403%
2020-02-03	17.8700	18.0500	17.7900	17.8000	-0.670%	668,976	+202.416%
2020-01-31	18.1600	18.2300	17.8700	17.9200	-1.484%	600,904	+200.391%
2020-01-30	18.2700	18.2700	17.9700	18.1900	-0.872%	739,390	+195.932%
2020-01-29	18.4300	18.5700	18.2900	18.3500	-0.163%	3,213,766	+193.351%
2020-01-28	18.4200	18.4900	18.2900	18.3800	+0.163%	788,614	+192.873%
2020-01-27	18.1900	18.3800	18.1900	18.3500	-1.344%	1,286,531	+193.351%
2020-01-24	18.9000	18.9100	18.5200	18.6000	-1.587%	686,176	+189.409%
2020-01-23	18.8000	19.0100	18.5800	18.9000	-0.369%	1,062,588	+184.815%