NVC
Corgi NVDA 2x Daily ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)296
NVC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.68 | 33.68 | 33.51 | 33.51 | +2.481% | 297 | 0.000% |
| 2026-10-01 | 32.70 | 32.70 | 32.70 | 32.70 | +1.438% | 15 | +2.481% |
| 2026-09-30 | 32.23 | 32.23 | 32.23 | 32.23 | +1.798% | 82 | +3.955% |
| 2026-09-29 | 32.60 | 32.60 | 31.66 | 31.66 | -1.326% | 297 | +5.824% |
| 2026-09-28 | 32.73 | 32.73 | 32.09 | 32.09 | +2.991% | 486 | +4.420% |
| 2026-09-25 | 31.16 | 31.16 | 31.16 | 31.16 | +0.577% | 304 | +7.544% |
| 2026-09-24 | 30.98 | 30.98 | 30.98 | 30.98 | -0.554% | 59 | +8.164% |
| 2026-09-23 | 31.15 | 31.15 | 31.15 | 31.15 | -3.242% | 53 | +7.565% |
| 2026-09-22 | 32.19 | 32.19 | 32.19 | 32.19 | +1.348% | 21 | +4.078% |
| 2026-09-21 | 31.09 | 31.77 | 31.09 | 31.77 | +4.730% | 157 | +5.481% |
| 2026-09-18 | 29.70 | 30.33 | 29.70 | 30.33 | +2.272% | 108 | +10.471% |
| 2026-09-17 | 29.28 | 29.67 | 29.28 | 29.66 | +5.351% | 678 | +12.980% |
| 2026-09-16 | 28.20 | 28.84 | 28.15 | 28.15 | +1.373% | 1,151 | +19.025% |
| 2026-09-15 | 27.56 | 27.77 | 27.56 | 27.77 | +0.890% | 371 | +20.659% |
| 2026-09-14 | 27.20 | 27.53 | 27.20 | 27.53 | -6.764% | 479 | +21.733% |
| 2026-09-11 | 29.52 | 29.52 | 29.52 | 29.52 | +0.035% | 94 | +13.499% |
| 2026-09-10 | 29.51 | 29.51 | 29.51 | 29.51 | -4.407% | 57 | +13.538% |
| 2026-09-09 | 30.87 | 30.87 | 30.87 | 30.87 | -1.208% | 51 | +8.534% |
| 2026-09-08 | 31.25 | 31.25 | 31.25 | 31.25 | -4.800% | 282 | +7.223% |
| 2026-09-04 | 32.83 | 32.83 | 32.83 | 32.83 | +1.558% | 36 | +2.077% |
| 2026-09-03 | 32.09 | 32.32 | 32.09 | 32.32 | +3.827% | 3,058 | +3.667% |
| 2026-09-02 | 31.28 | 31.28 | 31.13 | 31.13 | +6.443% | 292 | +7.634% |
| 2026-09-01 | 30.22 | 30.22 | 29.14 | 29.25 | -3.218% | 1,024 | +14.569% |
| 2026-08-31 | 30.22 | 30.22 | 30.22 | 30.22 | +2.576% | 92 | +10.882% |
| 2026-08-28 | 29.12 | 29.46 | 29.12 | 29.46 | -8.874% | 667 | +13.738% |
| 2026-08-27 | 32.34 | 32.39 | 32.33 | 32.33 | +17.276% | 770 | +3.645% |
| 2026-08-26 | 28.04 | 28.04 | 27.57 | 27.57 | -3.106% | 824 | +21.550% |
| 2026-08-25 | 28.01 | 28.74 | 28.01 | 28.45 | +4.314% | 1,204 | +17.775% |
| 2026-08-24 | 27.59 | 27.61 | 27.24 | 27.27 | -5.972% | 1,563 | +22.855% |
| 2026-08-21 | 29.01 | 29.01 | 29.01 | 29.01 | -1.716% | 167 | +15.518% |
| 2026-08-20 | 29.22 | 29.51 | 29.22 | 29.51 | -0.689% | 683 | +13.536% |
| 2026-08-19 | 30.30 | 30.30 | 29.72 | 29.72 | -1.978% | 591 | +12.753% |
| 2026-08-18 | 30.32 | 30.32 | 30.32 | 30.32 | -4.931% | 56 | +10.523% |
| 2026-08-17 | 31.89 | 31.89 | 31.89 | 31.89 | +0.019% | 150 | +5.072% |
| 2026-08-14 | 31.88 | 31.88 | 31.88 | 31.88 | -0.195% | 14 | +5.093% |
| 2026-08-13 | 32.19 | 32.19 | 31.95 | 31.95 | +1.186% | 351 | +4.888% |
| 2026-08-12 | 31.46 | 31.57 | 31.46 | 31.57 | +5.569% | 329 | +6.132% |
| 2026-08-11 | 30.16 | 30.16 | 29.91 | 29.91 | +0.090% | 3,137 | +12.042% |
| 2026-08-10 | 29.88 | 29.88 | 29.88 | 29.88 | -5.646% | 87 | +12.143% |
| 2026-08-07 | 31.67 | 31.67 | 31.67 | 31.67 | +4.069% | 44 | +5.811% |
| 2026-08-06 | 30.43 | 30.43 | 30.43 | 30.43 | -0.637% | 50 | +10.117% |
| 2026-08-05 | 30.62 | 30.62 | 30.62 | 30.62 | +7.286% | 44 | +9.415% |
| 2026-08-04 | 28.54 | 28.54 | 28.54 | 28.54 | +5.494% | 34 | +17.387% |
| 2026-08-03 | 24.46 | 27.06 | 24.46 | 27.06 | +4.787% | 1,232 | +23.837% |
| 2026-07-31 | 25.82 | 25.82 | 25.82 | 25.82 | +6.706% | 169 | +29.765% |
| 2026-07-30 | 23.94 | 24.20 | 23.94 | 24.20 | +4.842% | 444 | +38.466% |
| 2026-07-29 | 23.98 | 23.98 | 23.08 | 23.08 | -7.269% | 180 | +45.171% |
| 2026-07-28 | 24.98 | 24.98 | 24.89 | 24.89 | +0.680% | 208 | +34.618% |
| 2026-07-27 | 24.72 | 24.72 | 24.72 | 24.72 | -9.490% | 15 | +35.534% |
| 2026-07-24 | 27.31 | 27.31 | 27.31 | 27.31 | -1.993% | 13 | +22.672% |
| 2026-07-23 | 27.87 | 27.87 | 27.87 | 27.87 | -3.421% | 18 | +20.227% |
| 2026-07-22 | 28.86 | 28.86 | 28.86 | 28.86 | +4.415% | 59 | +16.114% |
| 2026-07-21 | 27.64 | 27.64 | 27.64 | 27.64 | +4.118% | 18 | +21.241% |
| 2026-07-20 | 26.54 | 26.54 | 26.54 | 26.54 | -0.050% | 15 | +26.234% |
| 2026-07-17 | 26.56 | 26.56 | 26.56 | 26.56 | -3.759% | 189 | +26.171% |
| 2026-07-16 | 27.59 | 27.59 | 27.59 | 27.59 | -5.035% | 87 | +21.429% |
| 2026-07-15 | 29.06 | 29.06 | 29.06 | 29.06 | +0.621% | 63 | +15.315% |
| 2026-07-14 | 28.88 | 28.88 | 28.88 | 28.88 | +7.536% | 45 | +16.031% |
| 2026-07-13 | 27.76 | 27.76 | 26.85 | 26.85 | -6.310% | 287 | +24.774% |
| 2026-07-10 | 27.75 | 28.66 | 27.75 | 28.66 | +7.275% | 430 | +16.901% |
| 2026-07-09 | 26.42 | 26.72 | 26.42 | 26.72 | -1.201% | 149 | +25.406% |
| 2026-07-08 | 25.26 | 27.04 | 25.26 | 27.04 | +7.754% | 348 | +23.899% |
| 2026-07-07 | 25.10 | 25.10 | 25.10 | 25.10 | +1.043% | 49 | +33.506% |
| 2026-07-06 | 24.84 | 24.84 | 24.84 | 24.84 | +0.913% | 75 | +34.898% |
| 2026-07-02 | 24.61 | 24.61 | 24.61 | 24.61 | -3.066% | 118 | +36.129% |
| 2026-07-01 | 25.16 | 25.91 | 25.16 | 25.39 | -1.768% | 1,845 | +31.955% |
| 2026-06-30 | 25.78 | 25.85 | 25.73 | 25.85 | +4.433% | 1,322 | +29.622% |
| 2026-06-29 | 24.75 | 24.75 | 24.75 | 24.75 | +1.745% | 11 | +35.368% |
| 2026-06-26 | 24.60 | 24.62 | 24.33 | 24.33 | +64.087% | 10,054 | +37.730% |
| 2014-06-06 | 14.93 | 14.93 | 14.82 | 14.83 | -0.159% | 44,389 | +125.998% |
| 2014-06-05 | 14.79 | 14.89 | 14.79 | 14.85 | +0.067% | 35,086 | +125.638% |
| 2014-06-04 | 14.91 | 14.95 | 14.84 | 14.84 | -1.592% | 63,024 | +125.790% |
| 2014-06-03 | 15.06 | 15.08 | 15.01 | 15.08 | +0.133% | 64,098 | +122.197% |
| 2014-06-02 | 15.10 | 15.10 | 15.05 | 15.06 | 0.000% | 37,858 | +122.492% |
| 2014-05-30 | 15.10 | 15.12 | 15.04 | 15.06 | -0.397% | 41,842 | +122.492% |
| 2014-05-29 | 15.10 | 15.17 | 15.09 | 15.12 | +0.066% | 46,276 | +121.609% |
| 2014-05-28 | 15.08 | 15.13 | 15.08 | 15.11 | +0.199% | 33,212 | +121.756% |
| 2014-05-27 | 15.04 | 15.08 | 15.02 | 15.08 | +0.266% | 33,367 | +122.197% |
| 2014-05-23 | 15.03 | 15.07 | 15.03 | 15.04 | -0.133% | 28,831 | +122.788% |
| 2014-05-22 | 15.08 | 15.10 | 15.03 | 15.06 | 0.000% | 29,539 | +122.492% |
| 2014-05-21 | 15.02 | 15.08 | 14.98 | 15.06 | +0.367% | 20,632 | +122.492% |
| 2014-05-20 | 14.97 | 15.02 | 14.95 | 15.01 | +0.435% | 28,650 | +123.308% |
| 2014-05-19 | 14.98 | 15.02 | 14.93 | 14.94 | -0.267% | 46,284 | +124.279% |
| 2014-05-16 | 14.97 | 15.04 | 14.94 | 14.98 | +0.134% | 44,942 | +123.680% |
| 2014-05-15 | 14.96 | 14.99 | 14.95 | 14.96 | +0.268% | 52,630 | +123.979% |
| 2014-05-14 | 14.96 | 15.00 | 14.92 | 14.92 | -0.201% | 36,086 | +124.580% |
| 2014-05-13 | 14.91 | 14.96 | 14.89 | 14.95 | -0.684% | 68,495 | +124.129% |
| 2014-05-12 | 15.15 | 15.15 | 15.05 | 15.05 | -0.771% | 51,393 | +122.595% |
| 2014-05-09 | 15.10 | 15.17 | 15.08 | 15.17 | +0.198% | 18,738 | +120.879% |
| 2014-05-08 | 15.07 | 15.15 | 15.05 | 15.14 | +0.398% | 26,847 | +121.316% |
| 2014-05-07 | 15.07 | 15.08 | 15.03 | 15.08 | +0.333% | 38,245 | +122.197% |
| 2014-05-06 | 14.92 | 15.04 | 14.92 | 15.03 | +0.468% | 43,590 | +122.936% |
| 2014-05-05 | 14.97 | 15.01 | 14.95 | 14.96 | -0.267% | 35,712 | +123.979% |
| 2014-05-02 | 14.97 | 15.00 | 14.93 | 15.00 | -0.200% | 51,324 | +123.382% |
| 2014-05-01 | 15.04 | 15.10 | 15.02 | 15.03 | +0.200% | 39,906 | +122.936% |
| 2014-04-30 | 15.02 | 15.05 | 14.96 | 15.00 | -0.067% | 31,762 | +123.382% |
| 2014-04-29 | 14.98 | 15.01 | 14.89 | 15.01 | +0.469% | 68,562 | +123.233% |
| 2014-04-28 | 14.95 | 14.99 | 14.93 | 14.94 | +0.134% | 31,311 | +124.279% |
| 2014-04-25 | 14.93 | 14.98 | 14.85 | 14.92 | +0.743% | 107,850 | +124.580% |
| 2014-04-24 | 14.77 | 14.83 | 14.77 | 14.81 | +0.339% | 25,571 | +126.248% |
| 2014-04-23 | 14.74 | 14.79 | 14.73 | 14.76 | +0.068% | 21,564 | +127.014% |
| 2014-04-22 | 14.64 | 14.75 | 14.64 | 14.75 | +0.751% | 20,668 | +127.168% |
| 2014-04-21 | 14.60 | 14.69 | 14.59 | 14.64 | -0.068% | 49,675 | +128.875% |
| 2014-04-17 | 14.64 | 14.67 | 14.57 | 14.65 | +0.342% | 41,949 | +128.719% |
| 2014-04-16 | 14.60 | 14.66 | 14.60 | 14.60 | -0.196% | 32,758 | +129.502% |
| 2014-04-15 | 14.63 | 14.65 | 14.58 | 14.63 | +0.402% | 49,683 | +129.053% |
| 2014-04-14 | 14.57 | 14.63 | 14.57 | 14.57 | -0.477% | 41,006 | +129.973% |
| 2014-04-11 | 14.59 | 14.64 | 14.52 | 14.64 | 0.000% | 84,797 | +128.875% |
| 2014-04-10 | 14.53 | 14.64 | 14.52 | 14.64 | +1.035% | 82,459 | +128.875% |
| 2014-04-09 | 14.42 | 14.53 | 14.42 | 14.49 | +0.485% | 56,791 | +131.244% |
| 2014-04-08 | 14.42 | 14.45 | 14.39 | 14.42 | 0.000% | 79,983 | +132.367% |
| 2014-04-07 | 14.44 | 14.47 | 14.42 | 14.42 | -0.069% | 47,997 | +132.367% |
| 2014-04-04 | 14.44 | 14.51 | 14.39 | 14.43 | -0.138% | 94,683 | +132.206% |
| 2014-04-03 | 14.45 | 14.48 | 14.40 | 14.45 | 0.000% | 44,800 | +131.884% |
| 2014-04-02 | 14.48 | 14.48 | 14.41 | 14.45 | 0.000% | 43,865 | +131.884% |
| 2014-04-01 | 14.46 | 14.48 | 14.42 | 14.45 | 0.000% | 58,639 | +131.884% |
| 2014-03-31 | 14.40 | 14.45 | 14.37 | 14.45 | +0.208% | 24,279 | +131.884% |
| 2014-03-28 | 14.43 | 14.44 | 14.39 | 14.42 | -0.139% | 19,588 | +132.367% |
| 2014-03-27 | 14.36 | 14.46 | 14.35 | 14.44 | +0.697% | 45,036 | +132.045% |
| 2014-03-26 | 14.38 | 14.38 | 14.33 | 14.34 | -0.139% | 44,538 | +133.663% |
| 2014-03-25 | 14.39 | 14.39 | 14.32 | 14.36 | -0.139% | 23,573 | +133.338% |
| 2014-03-24 | 14.38 | 14.38 | 14.34 | 14.38 | +0.279% | 44,157 | +133.013% |
| 2014-03-21 | 14.30 | 14.36 | 14.28 | 14.34 | +0.280% | 29,865 | +133.663% |
| 2014-03-20 | 14.38 | 14.38 | 14.29 | 14.30 | -0.763% | 52,057 | +134.317% |
| 2014-03-19 | 14.52 | 14.52 | 14.38 | 14.41 | -0.621% | 31,924 | +132.528% |
| 2014-03-18 | 14.54 | 14.55 | 14.48 | 14.50 | -0.412% | 16,393 | +131.085% |
| 2014-03-17 | 14.54 | 14.58 | 14.53 | 14.56 | +0.206% | 21,698 | +130.133% |
| 2014-03-14 | 14.53 | 14.57 | 14.50 | 14.53 | 0.000% | 29,644 | +130.608% |
| 2014-03-13 | 14.46 | 14.55 | 14.46 | 14.53 | +0.276% | 37,935 | +130.608% |
| 2014-03-12 | 14.38 | 14.51 | 14.37 | 14.49 | +0.069% | 25,167 | +131.244% |
| 2014-03-11 | 14.44 | 14.49 | 14.42 | 14.48 | +0.138% | 46,567 | +131.404% |
| 2014-03-10 | 14.42 | 14.51 | 14.41 | 14.46 | +0.277% | 39,051 | +131.724% |
| 2014-03-07 | 14.61 | 14.61 | 14.42 | 14.42 | -1.368% | 88,028 | +132.367% |
| 2014-03-06 | 14.77 | 14.77 | 14.61 | 14.62 | -1.016% | 59,774 | +129.188% |
| 2014-03-05 | 14.79 | 14.83 | 14.77 | 14.77 | 0.000% | 24,459 | +126.861% |
| 2014-03-04 | 14.89 | 14.91 | 14.77 | 14.77 | -0.805% | 59,314 | +126.861% |
| 2014-03-03 | 14.88 | 14.92 | 14.83 | 14.89 | +0.067% | 58,914 | +125.034% |
| 2014-02-28 | 14.85 | 14.88 | 14.78 | 14.88 | +0.229% | 39,396 | +125.183% |
| 2014-02-27 | 14.80 | 14.85 | 14.79 | 14.85 | +0.379% | 20,314 | +125.699% |
| 2014-02-26 | 14.81 | 14.88 | 14.79 | 14.79 | -0.337% | 29,814 | +126.554% |
| 2014-02-25 | 14.82 | 14.86 | 14.79 | 14.84 | -0.067% | 30,680 | +125.790% |
| 2014-02-24 | 14.82 | 14.85 | 14.79 | 14.85 | +0.202% | 28,467 | +125.638% |
| 2014-02-21 | 14.73 | 14.85 | 14.73 | 14.82 | +0.885% | 47,734 | +126.095% |
| 2014-02-20 | 14.67 | 14.72 | 14.67 | 14.69 | -0.068% | 22,713 | +128.096% |
| 2014-02-19 | 14.59 | 14.73 | 14.58 | 14.70 | +0.754% | 38,291 | +127.941% |
| 2014-02-18 | 14.63 | 14.67 | 14.58 | 14.59 | -0.410% | 52,829 | +129.659% |
| 2014-02-14 | 14.66 | 14.71 | 14.64 | 14.65 | -0.204% | 21,938 | +128.719% |
| 2014-02-13 | 14.69 | 14.72 | 14.65 | 14.68 | -0.068% | 37,655 | +128.251% |
| 2014-02-12 | 14.77 | 14.77 | 14.69 | 14.69 | -0.877% | 43,123 | +128.096% |
| 2014-02-11 | 14.85 | 14.86 | 14.80 | 14.82 | 0.000% | 40,665 | +126.095% |
| 2014-02-10 | 14.75 | 14.86 | 14.75 | 14.82 | +0.271% | 19,293 | +126.095% |
| 2014-02-07 | 14.54 | 14.80 | 14.54 | 14.78 | +1.581% | 48,084 | +126.707% |
| 2014-02-06 | 14.67 | 14.67 | 14.55 | 14.55 | -0.479% | 33,531 | +130.291% |
| 2014-02-05 | 14.68 | 14.70 | 14.59 | 14.62 | -0.612% | 71,109 | +129.188% |
| 2014-02-04 | 14.86 | 14.88 | 14.70 | 14.71 | -1.142% | 67,972 | +127.786% |
| 2014-02-03 | 14.85 | 14.91 | 14.79 | 14.88 | +0.677% | 53,646 | +125.183% |
| 2014-01-31 | 14.58 | 14.80 | 14.58 | 14.78 | +1.164% | 26,264 | +126.707% |
| 2014-01-30 | 14.50 | 14.61 | 14.50 | 14.61 | +0.759% | 31,349 | +129.345% |
| 2014-01-29 | 14.50 | 14.54 | 14.44 | 14.50 | +0.346% | 31,751 | +131.085% |
| 2014-01-28 | 14.35 | 14.52 | 14.33 | 14.45 | +1.261% | 61,293 | +131.884% |
| 2014-01-27 | 14.40 | 14.44 | 14.27 | 14.27 | -0.419% | 49,129 | +134.809% |
| 2014-01-24 | 14.44 | 14.51 | 14.32 | 14.33 | -0.487% | 86,561 | +133.826% |
| 2014-01-23 | 14.39 | 14.50 | 14.36 | 14.40 | +0.209% | 100,153 | +132.688% |
| 2014-01-22 | 14.35 | 14.38 | 14.32 | 14.37 | +0.209% | 79,184 | +133.175% |
| 2014-01-21 | 14.31 | 14.38 | 14.31 | 14.34 | -0.209% | 46,075 | +133.663% |
| 2014-01-17 | 14.21 | 14.43 | 14.18 | 14.37 | +1.555% | 111,653 | +133.175% |
| 2014-01-16 | 14.13 | 14.15 | 14.08 | 14.15 | +0.142% | 60,475 | +136.801% |
| 2014-01-15 | 14.09 | 14.14 | 14.06 | 14.13 | 0.000% | 55,280 | +137.136% |
| 2014-01-14 | 14.04 | 14.13 | 14.03 | 14.13 | +0.284% | 51,956 | +137.136% |
| 2014-01-13 | 14.03 | 14.09 | 14.02 | 14.09 | -0.071% | 51,903 | +137.809% |
| 2014-01-10 | 13.96 | 14.10 | 13.96 | 14.10 | +1.148% | 60,170 | +137.640% |
| 2014-01-09 | 13.91 | 13.98 | 13.91 | 13.94 | +0.144% | 50,290 | +140.368% |
| 2014-01-08 | 13.88 | 13.92 | 13.87 | 13.92 | +0.288% | 57,197 | +140.713% |
| 2014-01-07 | 13.91 | 14.00 | 13.84 | 13.88 | -0.359% | 67,201 | +141.407% |
| 2014-01-06 | 13.80 | 13.94 | 13.68 | 13.93 | +1.015% | 84,509 | +140.541% |
| 2014-01-03 | 13.75 | 13.81 | 13.66 | 13.79 | +0.730% | 59,020 | +142.983% |
| 2014-01-02 | 13.76 | 13.79 | 13.67 | 13.69 | -0.581% | 68,535 | +144.757% |
| 2013-12-31 | 13.91 | 13.91 | 13.74 | 13.77 | -0.864% | 110,769 | +143.336% |
| 2013-12-30 | 13.95 | 14.00 | 13.85 | 13.89 | -0.786% | 145,995 | +141.233% |
| 2013-12-27 | 13.97 | 14.01 | 13.86 | 14.00 | 0.000% | 123,117 | +139.338% |
| 2013-12-26 | 13.91 | 14.00 | 13.91 | 14.00 | 0.000% | 56,578 | +139.338% |
| 2013-12-24 | 13.98 | 14.00 | 13.91 | 14.00 | +0.430% | 51,785 | +139.338% |
| 2013-12-23 | 13.79 | 13.98 | 13.75 | 13.94 | +1.529% | 135,792 | +140.368% |
| 2013-12-20 | 13.66 | 13.77 | 13.66 | 13.73 | +0.219% | 121,899 | +144.044% |
| 2013-12-19 | 13.48 | 13.70 | 13.47 | 13.70 | +1.557% | 122,604 | +144.579% |
| 2013-12-18 | 13.46 | 13.53 | 13.43 | 13.49 | +0.447% | 115,482 | +148.386% |
| 2013-12-17 | 13.32 | 13.49 | 13.30 | 13.43 | +0.599% | 142,541 | +149.496% |
| 2013-12-16 | 13.41 | 13.47 | 13.31 | 13.35 | -0.596% | 101,275 | +150.991% |
| 2013-12-13 | 13.51 | 13.52 | 13.42 | 13.43 | -0.149% | 104,034 | +149.496% |
| 2013-12-12 | 13.50 | 13.52 | 13.43 | 13.45 | -0.591% | 82,752 | +149.125% |
| 2013-12-11 | 13.52 | 13.57 | 13.50 | 13.53 | -0.442% | 92,009 | +147.652% |
| 2013-12-10 | 13.50 | 13.59 | 13.48 | 13.59 | +0.659% | 88,420 | +146.558% |
| 2013-12-09 | 13.55 | 13.55 | 13.48 | 13.50 | -0.214% | 87,454 | +148.184% |
| 2013-12-06 | 13.61 | 13.61 | 13.48 | 13.53 | -0.295% | 46,342 | +147.652% |
| 2013-12-05 | 13.69 | 13.70 | 13.57 | 13.57 | -1.238% | 45,803 | +146.922% |
| 2013-12-04 | 13.73 | 13.78 | 13.68 | 13.74 | +0.074% | 59,683 | +143.865% |
| 2013-12-03 | 13.57 | 13.79 | 13.52 | 13.73 | +1.254% | 56,720 | +144.044% |
| 2013-12-02 | 13.61 | 13.65 | 13.48 | 13.56 | -0.659% | 89,828 | +147.104% |
| 2013-11-29 | 13.68 | 13.68 | 13.60 | 13.65 | -0.365% | 20,074 | +145.475% |
| 2013-11-27 | 13.71 | 13.72 | 13.67 | 13.70 | +0.073% | 20,826 | +144.579% |
| 2013-11-26 | 13.63 | 13.71 | 13.62 | 13.69 | +0.367% | 37,492 | +144.757% |
| 2013-11-25 | 13.69 | 13.70 | 13.63 | 13.64 | -0.073% | 42,112 | +145.655% |
| 2013-11-22 | 13.71 | 13.71 | 13.61 | 13.65 | -0.292% | 63,671 | +145.475% |
| 2013-11-21 | 13.68 | 13.73 | 13.65 | 13.69 | -0.146% | 39,791 | +144.757% |
| 2013-11-20 | 13.74 | 13.76 | 13.69 | 13.71 | -0.291% | 40,142 | +144.400% |
| 2013-11-19 | 13.70 | 13.78 | 13.70 | 13.75 | +0.219% | 18,007 | +143.689% |
| 2013-11-18 | 13.81 | 13.85 | 13.71 | 13.72 | -0.652% | 46,551 | +144.222% |
| 2013-11-15 | 13.75 | 13.87 | 13.73 | 13.81 | +0.218% | 94,005 | +142.631% |
| 2013-11-14 | 13.83 | 13.91 | 13.77 | 13.78 | -0.289% | 54,244 | +143.159% |
| 2013-11-13 | 13.91 | 13.91 | 13.78 | 13.82 | -0.790% | 59,637 | +142.455% |
| 2013-11-12 | 14.08 | 14.08 | 13.93 | 13.93 | -0.925% | 59,448 | +140.541% |
| 2013-11-11 | 14.05 | 14.13 | 14.03 | 14.06 | -0.354% | 32,643 | +138.317% |
| 2013-11-08 | 14.32 | 14.36 | 14.05 | 14.11 | -1.741% | 84,928 | +137.472% |
| 2013-11-07 | 14.35 | 14.43 | 14.25 | 14.36 | +0.490% | 86,081 | +133.338% |
| 2013-11-06 | 14.43 | 14.54 | 14.29 | 14.29 | -1.448% | 98,598 | +134.481% |
| 2013-11-05 | 14.36 | 14.54 | 14.36 | 14.50 | +0.485% | 99,686 | +131.085% |
| 2013-11-04 | 14.61 | 14.70 | 14.43 | 14.43 | -0.688% | 48,197 | +132.206% |
| 2013-11-01 | 14.74 | 14.74 | 14.53 | 14.53 | -1.022% | 40,270 | +130.608% |
| 2013-10-31 | 14.79 | 14.79 | 14.62 | 14.68 | -0.744% | 43,368 | +128.251% |
| 2013-10-30 | 14.85 | 14.86 | 14.63 | 14.79 | -0.270% | 60,867 | +126.554% |
| 2013-10-29 | 14.99 | 14.99 | 14.80 | 14.83 | -0.803% | 36,741 | +125.943% |
| 2013-10-28 | 14.55 | 14.97 | 14.55 | 14.95 | +2.467% | 113,638 | +124.129% |
| 2013-10-25 | 14.45 | 14.64 | 14.45 | 14.59 | +0.621% | 25,773 | +129.659% |
| 2013-10-24 | 14.44 | 14.50 | 14.37 | 14.50 | +0.485% | 45,640 | +131.085% |
| 2013-10-23 | 14.23 | 14.43 | 14.23 | 14.43 | +0.980% | 74,078 | +132.206% |
| 2013-10-22 | 14.32 | 14.33 | 14.22 | 14.29 | +0.422% | 57,404 | +134.481% |
| 2013-10-21 | 14.21 | 14.28 | 14.18 | 14.23 | -0.070% | 28,049 | +135.469% |
| 2013-10-18 | 14.15 | 14.26 | 14.14 | 14.24 | +0.423% | 40,058 | +135.304% |
| 2013-10-17 | 13.80 | 14.20 | 13.80 | 14.18 | +2.457% | 60,142 | +136.300% |
| 2013-10-16 | 13.62 | 13.85 | 13.61 | 13.84 | +1.318% | 27,845 | +142.105% |
| 2013-10-15 | 13.80 | 13.80 | 13.64 | 13.66 | -0.799% | 63,311 | +145.295% |
| 2013-10-14 | 13.87 | 13.87 | 13.75 | 13.77 | -0.290% | 20,511 | +143.336% |
| 2013-10-11 | 13.94 | 14.00 | 13.81 | 13.81 | -1.357% | 54,705 | +142.631% |
| 2013-10-10 | 13.94 | 14.01 | 13.93 | 14.00 | -0.071% | 46,357 | +139.338% |
| 2013-10-09 | 14.08 | 14.08 | 14.00 | 14.01 | +0.071% | 38,552 | +139.167% |
| 2013-10-08 | 14.00 | 14.04 | 14.00 | 14.00 | -0.143% | 21,406 | +139.338% |
| 2013-10-07 | 14.07 | 14.07 | 13.99 | 14.02 | -0.355% | 46,140 | +138.996% |
| 2013-10-04 | 13.91 | 14.09 | 13.91 | 14.07 | +0.788% | 53,718 | +138.147% |
| 2013-10-03 | 13.96 | 13.99 | 13.87 | 13.96 | -0.214% | 43,907 | +140.024% |
| 2013-10-02 | 13.90 | 14.00 | 13.86 | 13.99 | +0.503% | 34,405 | +139.509% |
| 2013-10-01 | 14.01 | 14.01 | 13.89 | 13.92 | -0.358% | 57,143 | +140.713% |
| 2013-09-30 | 14.01 | 14.01 | 13.90 | 13.97 | -0.286% | 37,456 | +139.852% |
| 2013-09-27 | 14.03 | 14.04 | 13.98 | 14.01 | -0.426% | 14,664 | +139.167% |
| 2013-09-26 | 14.23 | 14.25 | 14.05 | 14.07 | -1.124% | 42,783 | +138.147% |
| 2013-09-25 | 14.23 | 14.26 | 14.09 | 14.23 | +0.423% | 37,629 | +135.469% |
| 2013-09-24 | 13.95 | 14.20 | 13.95 | 14.17 | +1.142% | 61,109 | +136.466% |
| 2013-09-23 | 13.98 | 14.07 | 13.94 | 14.01 | +0.502% | 57,528 | +139.167% |
| 2013-09-20 | 13.90 | 13.99 | 13.82 | 13.94 | -0.215% | 72,513 | +140.368% |
| 2013-09-19 | 14.12 | 14.12 | 13.92 | 13.97 | -0.569% | 44,213 | +139.852% |
| 2013-09-18 | 13.69 | 14.05 | 13.60 | 14.05 | +2.256% | 73,229 | +138.486% |
| 2013-09-17 | 13.50 | 13.78 | 13.50 | 13.74 | +1.552% | 57,955 | +143.867% |
| 2013-09-16 | 13.54 | 13.65 | 13.50 | 13.53 | +0.595% | 47,321 | +147.652% |
| 2013-09-13 | 13.50 | 13.59 | 13.45 | 13.45 | 0.000% | 55,948 | +149.125% |
| 2013-09-12 | 13.61 | 13.62 | 13.42 | 13.45 | -0.444% | 56,919 | +149.125% |
| 2013-09-11 | 13.58 | 13.66 | 13.50 | 13.51 | -1.459% | 65,690 | +148.019% |
| 2013-09-10 | 13.80 | 13.86 | 13.70 | 13.71 | -0.652% | 44,912 | +144.400% |
| 2013-09-09 | 13.81 | 13.91 | 13.78 | 13.80 | +0.364% | 97,810 | +142.807% |
| 2013-09-06 | 13.90 | 13.90 | 13.74 | 13.75 | -0.434% | 61,404 | +143.689% |
| 2013-09-05 | 13.83 | 13.83 | 13.68 | 13.81 | 0.000% | 38,445 | +142.631% |
| 2013-09-04 | 13.76 | 13.82 | 13.70 | 13.81 | 0.000% | 38,005 | +142.631% |
| 2013-09-03 | 13.81 | 13.84 | 13.74 | 13.81 | 0.000% | 35,648 | +142.631% |
| 2013-08-30 | 13.84 | 13.90 | 13.73 | 13.81 | +0.218% | 56,935 | +142.631% |
| 2013-08-29 | 13.84 | 13.84 | 13.72 | 13.78 | -1.006% | 43,655 | +143.159% |
| 2013-08-28 | 13.98 | 14.01 | 13.85 | 13.92 | -0.072% | 39,298 | +140.713% |
| 2013-08-27 | 13.84 | 13.96 | 13.82 | 13.93 | 0.000% | 48,939 | +140.541% |
| 2013-08-26 | 13.94 | 14.02 | 13.87 | 13.93 | +0.072% | 61,242 | +140.541% |
| 2013-08-23 | 13.69 | 13.93 | 13.61 | 13.92 | +1.384% | 63,493 | +140.713% |
| 2013-08-22 | 13.44 | 13.73 | 13.42 | 13.73 | +2.234% | 33,380 | +144.044% |
| 2013-08-21 | 13.40 | 13.50 | 13.33 | 13.43 | -0.074% | 31,730 | +149.496% |
| 2013-08-20 | 13.16 | 13.44 | 13.16 | 13.44 | +1.511% | 116,039 | +149.310% |
| 2013-08-19 | 13.31 | 13.31 | 13.17 | 13.24 | -0.675% | 85,426 | +153.076% |
| 2013-08-16 | 13.32 | 13.34 | 13.25 | 13.33 | -0.150% | 63,936 | +151.368% |
| 2013-08-15 | 13.48 | 13.48 | 13.31 | 13.35 | -1.112% | 79,294 | +150.991% |
| 2013-08-14 | 13.52 | 13.59 | 13.49 | 13.50 | -0.368% | 130,460 | +148.200% |
| 2013-08-13 | 13.56 | 13.63 | 13.51 | 13.55 | -1.095% | 55,211 | +147.286% |
| 2013-08-12 | 13.63 | 13.72 | 13.60 | 13.70 | +0.366% | 57,329 | +144.579% |
| 2013-08-09 | 13.68 | 13.68 | 13.60 | 13.65 | -0.146% | 50,423 | +145.475% |
| 2013-08-08 | 13.64 | 13.70 | 13.61 | 13.67 | -0.124% | 74,117 | +145.116% |
| 2013-08-07 | 13.64 | 13.75 | 13.62 | 13.69 | +0.345% | 55,756 | +144.811% |
| 2013-08-06 | 13.60 | 13.64 | 13.60 | 13.64 | +0.294% | 52,192 | +145.655% |
| 2013-08-05 | 13.76 | 13.82 | 13.60 | 13.60 | -1.663% | 101,576 | +146.377% |
| 2013-08-02 | 14.00 | 14.00 | 13.83 | 13.83 | -0.860% | 56,578 | +142.280% |
| 2013-08-01 | 14.13 | 14.13 | 13.89 | 13.95 | -0.641% | 100,059 | +140.196% |
| 2013-07-31 | 14.01 | 14.04 | 13.91 | 14.04 | -0.142% | 55,316 | +138.656% |
| 2013-07-30 | 13.90 | 14.06 | 13.87 | 14.06 | +0.429% | 50,587 | +138.317% |
| 2013-07-29 | 13.92 | 14.06 | 13.85 | 14.00 | +0.647% | 41,351 | +139.338% |
| 2013-07-26 | 13.88 | 13.95 | 13.81 | 13.91 | 0.000% | 32,226 | +140.886% |
| 2013-07-25 | 13.98 | 13.98 | 13.75 | 13.91 | -0.714% | 47,392 | +140.886% |
| 2013-07-24 | 14.15 | 14.16 | 13.99 | 14.01 | -0.709% | 37,913 | +139.167% |
| 2013-07-23 | 13.99 | 14.21 | 13.99 | 14.11 | +0.356% | 67,485 | +137.472% |
| 2013-07-22 | 14.16 | 14.16 | 14.01 | 14.06 | -1.333% | 28,451 | +138.317% |
| 2013-07-19 | 14.25 | 14.30 | 14.16 | 14.25 | -0.835% | 52,060 | +135.139% |
| 2013-07-18 | 14.21 | 14.37 | 14.15 | 14.37 | +0.771% | 47,604 | +133.175% |
| 2013-07-17 | 14.24 | 14.30 | 14.20 | 14.26 | +0.352% | 48,046 | +134.974% |
| 2013-07-16 | 14.34 | 14.34 | 14.01 | 14.21 | -0.211% | 73,371 | +135.801% |
| 2013-07-15 | 14.31 | 14.32 | 14.20 | 14.24 | -1.111% | 13,317 | +135.304% |
| 2013-07-12 | 14.34 | 14.40 | 14.17 | 14.40 | +0.139% | 97,293 | +132.690% |
| 2013-07-11 | 14.36 | 14.38 | 14.26 | 14.38 | +0.630% | 111,649 | +133.013% |
| 2013-07-10 | 14.28 | 14.30 | 14.13 | 14.29 | -0.557% | 76,227 | +134.481% |
| 2013-07-09 | 14.40 | 14.46 | 14.28 | 14.37 | -0.897% | 46,245 | +133.175% |
| 2013-07-08 | 14.50 | 14.65 | 14.45 | 14.50 | -0.616% | 47,259 | +131.085% |
| 2013-07-05 | 14.60 | 14.75 | 14.45 | 14.59 | -1.818% | 75,220 | +129.661% |
| 2013-07-03 | 14.95 | 14.96 | 14.85 | 14.86 | -1.785% | 10,693 | +125.487% |
| 2013-07-02 | 15.17 | 15.25 | 15.04 | 15.13 | -0.657% | 35,062 | +121.463% |
| 2013-07-01 | 15.27 | 15.33 | 15.10 | 15.23 | +0.594% | 40,938 | +120.009% |
| 2013-06-28 | 14.96 | 15.14 | 14.86 | 15.14 | +1.068% | 49,180 | +121.316% |
| 2013-06-27 | 14.76 | 15.07 | 14.76 | 14.98 | +1.835% | 83,367 | +123.680% |
| 2013-06-26 | 14.21 | 14.87 | 14.21 | 14.71 | +4.698% | 83,247 | +127.786% |
| 2013-06-25 | 14.07 | 14.12 | 13.68 | 14.05 | -0.636% | 176,714 | +138.486% |
| 2013-06-24 | 14.52 | 14.52 | 14.06 | 14.14 | -3.217% | 149,638 | +136.968% |
| 2013-06-21 | 14.58 | 14.72 | 14.55 | 14.61 | -0.409% | 79,082 | +129.345% |
| 2013-06-20 | 14.74 | 14.82 | 14.59 | 14.67 | -1.741% | 59,109 | +128.407% |
| 2013-06-19 | 14.91 | 15.01 | 14.81 | 14.93 | +0.674% | 70,431 | +124.429% |
| 2013-06-18 | 14.80 | 14.86 | 14.73 | 14.83 | -0.067% | 104,034 | +125.943% |
| 2013-06-17 | 14.93 | 14.95 | 14.75 | 14.84 | -0.208% | 37,242 | +125.790% |
| 2013-06-14 | 14.85 | 14.96 | 14.74 | 14.87 | +1.026% | 82,471 | +125.320% |
| 2013-06-13 | 14.80 | 14.99 | 14.60 | 14.72 | -0.942% | 132,773 | +127.631% |
| 2013-06-12 | 15.26 | 15.26 | 14.86 | 14.86 | -3.444% | 68,163 | +125.487% |
| 2013-06-11 | 15.49 | 15.49 | 15.28 | 15.39 | -0.774% | 75,859 | +117.721% |
| 2013-06-10 | 15.72 | 15.72 | 15.48 | 15.51 | -0.948% | 67,227 | +116.037% |
| 2013-06-07 | 15.61 | 15.66 | 15.58 | 15.66 | -0.010% | 36,236 | +113.988% |
| 2013-06-06 | 15.53 | 15.66 | 15.42 | 15.66 | +1.163% | 42,080 | +113.967% |
| 2013-06-05 | 15.30 | 15.50 | 15.30 | 15.48 | +1.375% | 94,986 | +116.455% |
| 2013-06-04 | 15.11 | 15.27 | 15.06 | 15.27 | +0.527% | 103,222 | +119.432% |
| 2013-06-03 | 15.50 | 15.50 | 15.11 | 15.19 | -1.873% | 153,392 | +120.588% |
| 2013-05-31 | 15.69 | 15.69 | 15.20 | 15.48 | -1.213% | 199,011 | +116.455% |
| 2013-05-30 | 15.84 | 15.85 | 15.58 | 15.67 | -1.322% | 85,676 | +113.831% |
| 2013-05-29 | 16.09 | 16.09 | 15.72 | 15.88 | -1.428% | 77,767 | +111.003% |
| 2013-05-28 | 16.25 | 16.29 | 16.05 | 16.11 | -1.329% | 59,213 | +107.991% |
| 2013-05-24 | 16.41 | 16.41 | 16.26 | 16.33 | -0.324% | 15,670 | +105.226% |
| 2013-05-23 | 16.41 | 16.46 | 16.33 | 16.38 | +0.183% | 22,222 | +104.562% |
| 2013-05-22 | 16.40 | 16.40 | 16.35 | 16.35 | -0.244% | 9,429 | +104.938% |
| 2013-05-21 | 16.48 | 16.53 | 16.32 | 16.39 | -0.727% | 85,908 | +104.437% |
| 2013-05-20 | 16.43 | 16.54 | 16.43 | 16.51 | +0.304% | 17,235 | +102.952% |
| 2013-05-17 | 16.59 | 16.59 | 16.43 | 16.46 | -0.484% | 51,152 | +103.568% |
| 2013-05-16 | 16.66 | 16.70 | 16.54 | 16.54 | -0.361% | 19,030 | +102.583% |
| 2013-05-15 | 16.77 | 16.77 | 16.60 | 16.60 | -0.658% | 18,712 | +101.851% |
| 2013-05-14 | 16.68 | 16.76 | 16.66 | 16.71 | -0.179% | 22,155 | +100.522% |
| 2013-05-13 | 16.83 | 16.83 | 16.71 | 16.74 | -0.829% | 30,510 | +100.163% |
| 2013-05-10 | 16.84 | 16.90 | 16.84 | 16.88 | +0.006% | 21,836 | +98.503% |
| 2013-05-09 | 16.91 | 16.92 | 16.86 | 16.88 | -0.301% | 21,069 | +98.515% |
| 2013-05-08 | 16.97 | 16.97 | 16.90 | 16.93 | +0.237% | 29,225 | +97.917% |
| 2013-05-07 | 16.90 | 16.93 | 16.87 | 16.89 | -0.118% | 31,841 | +98.385% |
| 2013-05-06 | 16.91 | 16.91 | 16.85 | 16.91 | +0.475% | 9,156 | +98.151% |
| 2013-05-03 | 16.83 | 16.88 | 16.83 | 16.83 | -0.296% | 13,570 | +99.093% |
| 2013-05-02 | 16.84 | 16.88 | 16.83 | 16.88 | -0.059% | 15,910 | +98.503% |
| 2013-05-01 | 16.85 | 16.91 | 16.81 | 16.89 | +0.596% | 20,139 | +98.385% |
| 2013-04-30 | 16.73 | 16.79 | 16.58 | 16.79 | +0.599% | 48,065 | +99.567% |
| 2013-04-29 | 16.82 | 16.82 | 16.68 | 16.69 | -0.655% | 37,167 | +100.763% |
| 2013-04-26 | 16.75 | 16.83 | 16.75 | 16.80 | +0.299% | 21,550 | +99.448% |
| 2013-04-25 | 16.75 | 16.82 | 16.72 | 16.75 | -0.179% | 21,969 | +100.044% |
| 2013-04-24 | 16.76 | 16.82 | 16.73 | 16.78 | +0.119% | 31,483 | +99.686% |
| 2013-04-23 | 16.78 | 16.84 | 16.74 | 16.76 | 0.000% | 35,637 | +99.924% |
| 2013-04-22 | 16.73 | 16.76 | 16.70 | 16.76 | +0.359% | 26,257 | +99.924% |
| 2013-04-19 | 16.66 | 16.72 | 16.59 | 16.70 | +0.421% | 27,677 | +100.643% |
| 2013-04-18 | 16.50 | 16.65 | 16.50 | 16.63 | +0.362% | 36,328 | +101.487% |
| 2013-04-17 | 16.44 | 16.57 | 16.44 | 16.57 | +0.485% | 20,636 | +102.217% |
| 2013-04-16 | 16.46 | 16.56 | 16.33 | 16.49 | +0.549% | 42,938 | +103.198% |
| 2013-04-15 | 16.40 | 16.43 | 16.39 | 16.40 | 0.000% | 22,157 | +104.313% |
| 2013-04-12 | 16.33 | 16.41 | 16.33 | 16.40 | +0.073% | 17,279 | +104.313% |
| 2013-04-11 | 16.49 | 16.49 | 16.35 | 16.39 | -0.679% | 16,658 | +104.462% |
| 2013-04-10 | 16.42 | 16.56 | 16.42 | 16.50 | -0.061% | 26,882 | +103.075% |
| 2013-04-09 | 16.55 | 16.62 | 16.49 | 16.51 | 0.000% | 37,378 | +102.952% |
| 2013-04-08 | 16.62 | 16.62 | 16.44 | 16.51 | -0.542% | 34,562 | +102.952% |
| 2013-04-05 | 16.35 | 16.60 | 16.35 | 16.60 | +1.653% | 26,487 | +101.851% |
| 2013-04-04 | 16.38 | 16.43 | 16.32 | 16.33 | -0.366% | 24,401 | +105.189% |
| 2013-04-03 | 16.52 | 16.53 | 16.39 | 16.39 | -1.027% | 33,416 | +104.437% |
| 2013-04-02 | 16.54 | 16.59 | 16.46 | 16.56 | -0.181% | 53,053 | +102.339% |
| 2013-04-01 | 16.72 | 16.73 | 16.51 | 16.59 | -0.420% | 49,180 | +101.973% |
| 2013-03-28 | 16.63 | 16.66 | 16.54 | 16.66 | 0.000% | 36,535 | +101.124% |