Dark

CCXI
Churchill Capital Corp XI Class A
stock NASDAQ

At Close

Sep 4, 2026 3:59:57 PM EDT

13.40USD-3.179%(-0.44)902,410

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:30 AM EDT

13.85USD+0.072%(+0.01)19,479

After-hours

Sep 4, 2026 4:38:30 PM EDT

13.45USD+0.373%(+0.05)11,927

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	13.8400	13.8700	13.3500	13.4000	-3.179%	902,410	0.000%
2026-09-03	13.7600	14.1000	13.6900	13.8400	+4.928%	2,015,487	-3.179%
2026-09-02	13.2400	13.5800	13.1900	13.1900	+1.150%	923,217	+1.592%
2026-09-01	13.1200	13.3500	13.0000	13.0400	-2.541%	1,316,794	+2.761%
2026-08-31	13.8500	13.8500	13.2800	13.3800	-4.292%	1,519,718	+0.149%
2026-08-28	14.2900	14.3900	13.6900	13.9800	-3.051%	1,716,460	-4.149%
2026-08-27	14.8600	14.8600	14.3400	14.4200	-2.568%	951,405	-7.074%
2026-08-26	14.3500	14.8200	14.0700	14.8000	+2.849%	778,677	-9.459%
2026-08-25	14.3500	14.6500	14.0400	14.3900	+1.840%	1,123,120	-6.880%
2026-08-24	14.1100	14.3300	13.8600	14.1300	-3.020%	1,750,241	-5.166%
2026-08-21	14.4600	14.8200	13.9000	14.5700	+3.923%	1,804,216	-8.030%
2026-08-20	14.3900	14.6100	13.9900	14.0200	-3.907%	2,150,044	-4.422%
2026-08-19	16.4800	16.4800	14.3600	14.5900	-6.594%	6,843,407	-8.156%
2026-08-18	16.4700	16.9300	15.5200	15.6200	-9.080%	4,061,009	-14.213%
2026-08-17	17.8700	18.4500	17.1700	17.1800	+0.644%	5,726,595	-22.002%
2026-08-14	16.0500	17.0700	15.6500	17.0700	+5.501%	3,208,379	-21.500%
2026-08-13	16.3300	16.8600	15.5500	16.1800	+0.062%	2,322,889	-17.182%
2026-08-12	16.7200	16.7300	16.0400	16.1700	-2.355%	1,781,762	-17.130%
2026-08-11	17.0500	17.4900	16.2800	16.5600	+2.857%	3,441,366	-19.082%
2026-08-10	16.6500	16.6500	15.9200	16.1000	-2.895%	1,358,964	-16.770%
2026-08-07	16.9200	16.9800	16.4000	16.5800	+1.036%	1,869,120	-19.180%
2026-08-06	15.3100	16.9700	15.0500	16.4100	+2.884%	3,878,474	-18.342%
2026-08-05	15.2600	16.2100	14.7500	15.9500	+3.571%	3,914,881	-15.987%
2026-08-04	15.7000	16.0100	15.0800	15.4000	-0.388%	3,714,685	-12.987%
2026-08-03	14.1000	15.7300	13.9800	15.4600	+11.544%	4,424,400	-13.325%
2026-07-31	14.2600	14.2600	13.6900	13.8600	-0.359%	989,144	-3.319%
2026-07-30	13.8400	14.6000	13.5700	13.9100	+3.806%	2,893,755	-3.666%
2026-07-29	14.2800	14.4000	13.0900	13.4000	-7.266%	2,689,647	0.000%
2026-07-28	13.0300	14.9800	12.7800	14.4500	+4.862%	5,321,317	-7.266%
2026-07-27	13.7000	13.9600	13.1900	13.7800	+0.364%	1,639,144	-2.758%
2026-07-24	14.1600	14.2200	13.6300	13.7300	-4.587%	2,640,423	-2.403%
2026-07-23	14.2100	14.6100	13.8800	14.3900	-1.909%	2,052,071	-6.880%
2026-07-22	14.6400	15.2400	14.5900	14.6700	-1.079%	1,228,191	-8.657%
2026-07-21	14.6500	15.2500	14.4400	14.8300	+2.843%	2,123,292	-9.643%
2026-07-20	14.9000	14.9000	13.9100	14.4200	-0.414%	2,374,943	-7.074%
2026-07-17	14.2500	15.4400	14.1100	14.4800	-0.822%	3,073,190	-7.459%
2026-07-16	15.0300	15.3000	14.5200	14.6000	-7.243%	3,084,838	-8.219%
2026-07-15	16.3400	16.3400	15.0200	15.7400	-2.840%	2,770,475	-14.867%
2026-07-14	15.0600	16.2000	15.0200	16.2000	+12.892%	3,961,051	-17.284%
2026-07-13	15.1400	15.3000	14.3100	14.3500	-7.836%	3,194,723	-6.620%
2026-07-10	16.4500	17.2700	15.4400	15.5700	-4.007%	2,935,251	-13.937%
2026-07-09	16.2300	16.7500	15.7100	16.2200	+5.875%	3,289,758	-17.386%
2026-07-08	15.5300	16.6900	15.2100	15.3200	-3.283%	3,814,611	-12.533%
2026-07-07	17.2600	17.3300	15.7100	15.8400	-8.014%	6,290,612	-15.404%
2026-07-06	18.9100	19.6600	17.1000	17.2200	-9.890%	8,267,487	-22.184%
2026-07-02	17.2700	19.5600	15.4300	19.1100	+11.299%	10,620,215	-29.880%
2026-07-01	18.7900	19.5000	16.6400	17.1700	-1.717%	9,615,607	-21.957%
2026-06-30	16.3900	17.5000	15.9800	17.4700	+6.720%	7,867,689	-23.297%
2026-06-29	15.1900	16.7900	15.0200	16.3700	+18.195%	8,348,849	-18.143%
2026-06-26	12.6600	13.9700	12.5400	13.8500	+11.514%	5,485,340	-3.249%
2026-06-25	12.6800	12.9900	12.3500	12.4200	+3.328%	4,155,675	+7.890%
2026-06-24	12.5900	13.2500	11.8500	12.0200	+15.577%	13,501,317	+11.481%
2026-06-23	10.4000	10.4000	10.4000	10.4000	+0.289%	11,190	+28.846%
2026-06-22	10.4400	10.4400	10.3700	10.3700	+0.680%	16,079	+29.219%
2026-06-18	10.3000	10.3000	10.3000	10.3000	+0.292%	620	+30.097%
2026-06-15	10.2700	10.2700	10.2700	10.2700	+0.391%	6,270	+30.477%
2026-06-01	10.2300	10.2300	10.2300	10.2300	+0.098%	269	+30.987%
2026-05-28	10.2200	10.2200	10.2200	10.2200	-0.195%	207,755	+31.115%
2026-05-14	10.2400	10.2400	10.2400	10.2400	0.000%	6,428	+30.859%
2026-05-13	10.2400	10.2400	10.2400	10.2400	0.000%	119	+30.859%
2026-05-11	10.2400	10.2400	10.2400	10.2400	+0.294%	25,370	+30.859%
2026-05-07	10.2100	10.2100	10.2100	10.2100	-0.293%	251	+31.244%
2026-04-28	10.2500	10.2500	10.2400	10.2400	-0.098%	112,269	+30.859%
2026-04-24	10.2500	10.2500	10.2500	10.2500	0.000%	10,247	+30.732%
2026-04-23	10.2500	10.2500	10.2500	10.2500	-0.389%	19,225	+30.732%
2026-04-21	10.2900	10.2900	10.2900	10.2900	+1.081%	29,935	+30.224%
2026-04-13	10.1800	10.1800	10.1800	10.1800	0.000%	1,551	+31.631%
2026-04-09	10.1800	10.1800	10.1800	10.1800	+0.394%	845	+31.631%
2026-04-07	10.1400	10.1400	10.1400	10.1400	-0.393%	1,394	+32.150%
2026-04-06	10.1800	10.1800	10.1800	10.1800	-0.196%	2,057	+31.631%
2026-04-02	10.2000	10.2000	10.2000	10.2000	+0.493%	74,910	+31.373%
2026-03-25	10.1500	10.1500	10.1500	10.1500	-0.098%	28,745	+32.020%
2026-03-24	10.1600	10.1600	10.1600	10.1600	+0.495%	203	+31.890%
2026-03-18	10.1200	10.1200	10.1100	10.1100	0.000%	1,518	+32.542%
2026-03-17	10.1100	10.1100	10.1100	10.1100	-0.590%	1,205	+32.542%
2026-03-16	10.1600	10.1700	10.1600	10.1700	+0.197%	34,472	+31.760%
2026-03-13	10.1600	10.1600	10.1450	10.1500	+0.099%	118,577	+32.020%
2026-03-12	10.1400	10.1400	10.1400	10.1400	-0.393%	458	+32.150%
2026-03-06	10.1800	10.1800	10.1800	10.1800	+0.197%	25,069	+31.631%
2026-03-02	10.1400	10.1600	10.1400	10.1600	-0.280%	2,040	+31.890%
2026-02-26	10.1885	10.1885	10.1885	10.1885	-0.308%	288	+31.521%
2026-02-19	10.2100	10.2200	10.2100	10.2200	+0.294%	9,211	+31.115%
2026-02-17	10.1900	10.1900	10.1900	10.1900	-0.391%	516	+31.501%
2026-02-10	10.2300	10.2300	10.2300	10.2300	-0.292%	8,130	+30.987%
2026-02-09	10.3200	10.3200	10.2400	10.2600	-80.265%	12,907	+30.604%
2022-10-19	51.9800	52.0000	51.9800	51.9900	+0.058%	2,480,366	-74.226%
2022-10-18	51.9700	51.9850	51.9500	51.9600	-0.038%	953,467	-74.211%
2022-10-17	51.9400	51.9800	51.9300	51.9800	+0.077%	733,281	-74.221%
2022-10-14	51.9400	51.9600	51.9300	51.9400	0.000%	629,086	-74.201%
2022-10-13	51.9100	51.9500	51.9000	51.9400	-0.019%	933,386	-74.201%
2022-10-12	51.8800	51.9500	51.8700	51.9500	+0.058%	891,178	-74.206%
2022-10-11	51.8400	51.9200	51.8400	51.9200	+0.135%	846,625	-74.191%
2022-10-10	51.8500	51.8800	51.8300	51.8500	-0.019%	463,700	-74.156%
2022-10-07	51.8300	51.8800	51.8200	51.8600	+0.019%	715,881	-74.161%
2022-10-06	51.8400	51.8700	51.8300	51.8500	-0.077%	756,806	-74.156%
2022-10-05	51.8200	51.9000	51.7800	51.8900	+0.039%	723,027	-74.176%
2022-10-04	51.8400	51.8900	51.8000	51.8700	+0.096%	945,475	-74.166%
2022-10-03	51.7000	51.8800	51.6600	51.8200	+0.310%	1,250,809	-74.141%
2022-09-30	51.6700	51.7900	51.6600	51.6600	0.000%	1,046,910	-74.061%
2022-09-29	51.6800	51.7400	51.6000	51.6600	-0.039%	1,837,071	-74.061%
2022-09-28	51.6500	51.7550	51.6400	51.6800	+0.077%	1,325,537	-74.071%
2022-09-27	51.6500	51.7700	51.5965	51.6400	+0.039%	927,802	-74.051%
2022-09-26	51.6300	51.7600	51.6100	51.6200	-0.039%	1,351,664	-74.041%
2022-09-23	51.7600	51.8000	51.5500	51.6400	-0.270%	4,972,872	-74.051%
2022-09-22	51.7800	51.7950	51.7600	51.7800	-0.039%	853,255	-74.121%
2022-09-21	51.7800	51.8400	51.7500	51.8000	0.000%	1,090,895	-74.131%
2022-09-20	51.8000	51.8500	51.7800	51.8000	+0.465%	1,188,505	-74.131%
2022-09-19	51.5400	51.6300	51.5300	51.5600	+0.019%	937,217	-74.011%
2022-09-16	51.6000	51.6200	51.2200	51.5500	-0.097%	3,190,728	-74.006%
2022-09-15	51.6100	51.7100	51.5500	51.6000	+0.136%	1,201,973	-74.031%
2022-09-14	51.4200	51.5300	51.3500	51.5300	+0.311%	1,121,912	-73.996%
2022-09-13	51.4700	51.5800	51.3600	51.3700	-0.252%	1,320,933	-73.915%
2022-09-12	51.4700	51.5500	51.4000	51.5000	+0.019%	1,080,503	-73.981%
2022-09-09	51.5400	51.6000	51.4700	51.4900	-0.213%	662,442	-73.976%
2022-09-08	51.4200	51.6600	51.3900	51.6000	+0.194%	954,212	-74.031%
2022-09-07	51.4300	51.5000	51.3600	51.5000	+0.039%	1,400,930	-73.981%
2022-09-06	51.4000	51.5600	51.2950	51.4800	+0.117%	1,760,888	-73.970%
2022-09-02	51.5000	51.7800	51.3900	51.4200	-0.407%	1,600,628	-73.940%
2022-09-01	51.0600	51.7300	51.0500	51.6300	+1.275%	2,185,069	-74.046%
2022-08-31	51.1400	51.2200	50.9600	50.9800	-0.078%	1,291,542	-73.715%
2022-08-30	51.0900	51.1900	50.9300	51.0200	-0.020%	2,474,224	-73.736%
2022-08-29	51.0500	51.2600	50.9800	51.0300	-0.274%	1,522,737	-73.741%
2022-08-26	51.1000	51.2100	51.0100	51.1700	+0.235%	1,678,619	-73.813%
2022-08-25	51.1000	51.1900	51.0000	51.0500	+0.098%	1,637,723	-73.751%
2022-08-24	50.9500	51.1200	50.9100	51.0000	+0.157%	1,970,161	-73.725%
2022-08-23	50.9700	51.1000	50.8600	50.9200	-0.157%	2,274,478	-73.684%
2022-08-22	50.9100	51.0550	50.8600	51.0000	+0.020%	2,133,108	-73.725%
2022-08-19	50.9200	51.1000	50.8900	50.9900	-0.020%	2,539,533	-73.720%
2022-08-18	50.9000	51.0000	50.8200	51.0000	+0.433%	2,672,723	-73.725%
2022-08-17	50.8500	51.3700	50.7500	50.7800	-0.157%	3,385,320	-73.612%
2022-08-16	50.8200	51.2400	50.8000	50.8600	+0.098%	2,615,232	-73.653%
2022-08-15	50.6900	50.8600	50.6200	50.8100	+0.177%	3,333,042	-73.627%
2022-08-12	50.7500	50.8000	50.5800	50.7200	+0.237%	2,891,876	-73.580%
2022-08-11	50.8500	51.0600	50.5900	50.6000	-0.531%	6,480,451	-73.518%
2022-08-10	50.6800	50.9300	50.6700	50.8700	+0.158%	3,895,662	-73.658%
2022-08-09	50.6900	50.9400	50.5600	50.7900	-0.197%	8,319,702	-73.617%
2022-08-08	50.4200	50.9050	50.4000	50.8900	+0.772%	5,881,020	-73.669%
2022-08-05	50.5300	50.7700	50.3600	50.5000	+0.139%	7,774,855	-73.465%
2022-08-04	50.2500	50.9000	49.9600	50.4300	+109.166%	36,158,518	-73.429%
2022-08-03	23.6300	25.0900	23.5900	24.1100	+3.610%	1,120,890	-44.421%
2022-08-02	22.5600	23.7400	22.5000	23.2700	+2.874%	555,782	-42.415%
2022-08-01	23.4900	24.3900	22.4000	22.6200	-4.234%	904,745	-40.760%
2022-07-29	22.9900	23.6800	22.3200	23.6200	+1.679%	786,986	-43.268%
2022-07-28	24.1100	24.2000	23.1300	23.2300	-3.006%	872,748	-42.316%
2022-07-27	23.2100	24.1350	22.7946	23.9500	+4.494%	558,217	-44.050%
2022-07-26	22.7700	23.3000	22.2600	22.9200	+0.219%	734,453	-41.536%
2022-07-25	22.2100	22.9100	21.8700	22.8700	+3.157%	508,055	-41.408%
2022-07-22	23.6100	23.8400	22.1400	22.1700	-5.660%	1,168,241	-39.558%
2022-07-21	23.9300	24.2000	23.0500	23.5000	-2.246%	639,293	-42.979%
2022-07-20	23.4900	24.6400	23.4900	24.0400	+2.124%	1,064,540	-44.260%
2022-07-19	22.7700	23.7900	22.7700	23.5400	+5.324%	768,042	-43.076%
2022-07-18	23.0600	23.4400	22.0900	22.3500	-2.572%	619,339	-40.045%
2022-07-15	23.1300	23.3860	22.6000	22.9400	+1.146%	753,319	-41.587%
2022-07-14	22.9700	23.1400	22.4000	22.6800	-1.477%	744,385	-40.917%
2022-07-13	22.1900	23.3000	22.0500	23.0200	+1.678%	1,199,121	-41.790%
2022-07-12	22.6100	23.0900	21.7400	22.6400	-0.132%	1,082,855	-40.813%
2022-07-11	23.8100	24.3200	22.5300	22.6700	-5.738%	864,455	-40.891%
2022-07-08	24.9400	25.1400	23.6500	24.0500	-4.221%	939,239	-44.283%
2022-07-07	25.2600	25.9200	24.7600	25.1100	-0.869%	1,205,569	-46.635%
2022-07-06	26.7400	27.0150	24.7200	25.3300	-5.661%	972,312	-47.098%
2022-07-05	26.5000	26.9700	25.1200	26.8500	+0.336%	1,582,683	-50.093%
2022-07-01	24.8500	27.0200	24.6100	26.7600	+7.990%	1,015,458	-49.925%
2022-06-30	24.9500	25.1800	24.1400	24.7800	-2.785%	969,207	-45.924%
2022-06-29	25.0200	25.5100	24.4713	25.4900	+1.635%	660,777	-47.430%
2022-06-28	25.9400	26.2100	24.6400	25.0800	-3.538%	739,632	-46.571%
2022-06-27	26.3300	26.6050	25.0000	26.0000	-0.574%	1,292,001	-48.462%
2022-06-24	27.7700	27.7900	25.1300	26.1500	-4.944%	2,344,665	-48.757%
2022-06-23	26.3000	27.5500	25.9400	27.5100	+4.880%	1,776,764	-51.290%
2022-06-22	25.3600	27.1400	25.2800	26.2300	+0.885%	1,243,355	-48.913%
2022-06-21	25.7500	26.9900	25.7500	26.0000	+2.001%	988,096	-48.462%
2022-06-17	24.3050	26.7000	24.1300	25.4900	+6.697%	2,020,568	-47.430%
2022-06-16	23.2300	23.9200	22.3750	23.8900	-1.199%	1,364,153	-43.910%
2022-06-15	23.3700	24.8600	23.2200	24.1800	+3.466%	1,605,574	-44.582%
2022-06-14	23.3200	23.7800	22.7401	23.3700	+0.733%	822,276	-42.662%
2022-06-13	23.9700	24.1400	22.5500	23.2000	-7.385%	1,420,976	-42.241%
2022-06-10	24.5300	25.4700	23.9679	25.0500	-0.595%	1,101,000	-46.507%
2022-06-09	25.0700	26.2200	24.9700	25.2000	-0.474%	1,106,464	-46.825%
2022-06-08	24.9800	25.9900	24.6650	25.3200	+0.516%	1,068,821	-47.077%
2022-06-07	23.7000	25.2150	23.5400	25.1900	+5.707%	856,234	-46.804%
2022-06-06	24.6600	25.1050	23.3300	23.8300	-3.717%	1,030,786	-43.768%
2022-06-03	22.8100	24.7900	22.6117	24.7500	+7.236%	1,893,050	-45.859%
2022-06-02	21.7500	23.4450	21.4400	23.0800	+6.066%	1,177,549	-41.941%
2022-06-01	22.3700	22.6400	20.5100	21.7600	-2.290%	1,311,565	-38.419%
2022-05-31	23.4100	23.4100	21.9900	22.2700	-4.870%	899,759	-39.829%
2022-05-27	22.4300	23.4400	21.9900	23.4100	+4.556%	1,135,821	-42.760%
2022-05-26	21.7000	22.5800	21.5700	22.3900	+3.132%	717,271	-40.152%
2022-05-25	21.2700	22.1200	20.8500	21.7100	+1.401%	804,512	-38.277%
2022-05-24	22.1100	22.2300	21.1800	21.4100	-4.249%	1,030,029	-37.412%
2022-05-23	22.7900	22.9100	21.9600	22.3600	-1.887%	989,364	-40.072%
2022-05-20	22.1200	23.2800	21.6100	22.7900	+3.356%	1,941,211	-41.202%
2022-05-19	20.7900	22.9000	20.7900	22.0500	+5.705%	2,214,325	-39.229%
2022-05-18	20.0000	21.4400	19.8300	20.8600	-0.239%	1,499,297	-35.762%
2022-05-17	19.6600	21.0100	19.4400	20.9100	+8.906%	1,329,427	-35.916%
2022-05-16	19.1400	20.3700	18.7500	19.2000	+0.156%	1,178,727	-30.208%
2022-05-13	17.8200	19.1800	17.6200	19.1700	+10.490%	1,341,922	-30.099%
2022-05-12	16.2100	17.6300	16.1600	17.3500	+5.215%	1,341,729	-22.767%
2022-05-11	17.8300	18.6900	16.4900	16.4900	-7.826%	2,189,627	-18.739%
2022-05-10	16.1600	18.1200	15.3100	17.8900	+16.471%	3,286,050	-25.098%
2022-05-09	16.8100	17.0300	14.9500	15.3600	-11.623%	2,682,564	-12.760%
2022-05-06	18.2600	19.4800	17.1900	17.3800	+11.125%	8,372,826	-22.900%
2022-05-05	16.6700	16.8900	15.2800	15.6400	-7.946%	1,957,772	-14.322%
2022-05-04	17.8200	17.8200	16.1600	16.9900	-3.903%	2,564,019	-21.130%
2022-05-03	18.7000	18.9600	17.5100	17.6800	-5.807%	1,436,660	-24.208%
2022-05-02	18.5500	19.0500	17.7600	18.7700	+1.679%	1,684,157	-28.609%
2022-04-29	18.9000	19.4000	18.3600	18.4600	-3.046%	1,141,480	-27.411%
2022-04-28	19.4100	19.4100	17.9000	19.0400	-0.157%	895,971	-29.622%
2022-04-27	19.2500	19.7600	18.8200	19.0700	-0.625%	810,174	-29.733%
2022-04-26	19.7000	19.7600	19.1200	19.1900	-3.276%	1,434,400	-30.172%
2022-04-25	19.1000	20.0300	19.0100	19.8400	+1.953%	820,185	-32.460%
2022-04-22	19.7000	20.3800	19.3400	19.4600	-1.168%	782,540	-31.141%
2022-04-21	21.1100	21.4000	19.5300	19.6900	-5.699%	1,050,332	-31.945%
2022-04-20	21.2100	21.7100	20.7500	20.8800	-1.509%	1,089,357	-35.824%
2022-04-19	20.8000	21.8650	20.5300	21.2000	+2.465%	1,316,594	-36.792%
2022-04-18	21.4300	21.4300	20.3900	20.6900	-3.946%	1,174,503	-35.234%
2022-04-14	21.9700	22.2300	21.1700	21.5400	-2.754%	1,077,041	-37.790%
2022-04-13	22.1300	22.4100	21.1600	22.1500	+4.679%	1,357,547	-39.503%
2022-04-12	22.2500	22.5025	20.6900	21.1600	-3.379%	1,652,111	-36.673%
2022-04-11	22.7000	22.9000	21.7900	21.9000	-4.409%	895,282	-38.813%
2022-04-08	23.7100	23.9191	22.7500	22.9100	-3.780%	892,172	-41.510%
2022-04-07	24.1700	24.7800	23.3600	23.8100	-1.612%	1,494,248	-43.721%
2022-04-06	24.3900	24.7800	23.8600	24.2000	-2.183%	3,054,022	-44.628%
2022-04-05	26.2500	26.2894	24.7000	24.7400	-5.824%	755,322	-45.837%
2022-04-04	26.8600	27.0300	25.6400	26.2700	-1.794%	1,358,261	-48.991%
2022-04-01	25.3200	26.7700	25.0200	26.7500	+6.701%	1,623,418	-49.907%
2022-03-31	25.1300	25.6000	24.8900	25.0700	+0.280%	552,972	-46.550%
2022-03-30	25.6200	26.4300	24.8300	25.0000	-2.762%	634,114	-46.400%
2022-03-29	24.5100	25.8700	24.3390	25.7100	+5.672%	1,030,135	-47.880%
2022-03-28	24.1400	24.6800	23.5500	24.3300	+1.544%	549,973	-44.924%
2022-03-25	24.3000	24.3000	23.2800	23.9600	-2.004%	630,199	-44.073%
2022-03-24	23.9700	24.6500	23.5409	24.4500	+2.473%	462,819	-45.194%
2022-03-23	24.6500	25.1500	23.8000	23.8600	-4.407%	645,451	-43.839%
2022-03-22	24.2700	25.0100	24.2350	24.9600	+2.674%	614,044	-46.314%
2022-03-21	25.5300	25.6200	24.0600	24.3100	-4.890%	632,653	-44.879%
2022-03-18	25.0700	25.9700	24.8200	25.5600	+1.228%	1,798,106	-47.574%
2022-03-17	24.1700	25.2900	23.6253	25.2500	+4.468%	1,004,292	-46.931%
2022-03-16	23.1300	24.1900	22.9300	24.1700	+5.500%	877,888	-44.559%
2022-03-15	22.2600	23.2600	22.1050	22.9100	+3.105%	805,689	-41.510%
2022-03-14	23.7300	24.1700	21.7700	22.2200	-6.324%	1,598,520	-39.694%
2022-03-11	25.0000	25.5500	23.7000	23.7200	-4.547%	799,545	-43.508%
2022-03-10	24.9200	24.9600	23.5751	24.8500	-1.428%	785,095	-46.076%
2022-03-09	24.4200	25.8800	24.4200	25.2100	+4.389%	1,144,213	-46.846%
2022-03-08	23.2800	24.5200	22.6100	24.1500	+2.635%	1,229,904	-44.513%
2022-03-07	22.7500	24.4400	22.7500	23.5300	+1.074%	1,458,295	-43.051%
2022-03-04	24.3000	25.2900	23.0200	23.2800	-4.668%	1,572,768	-42.440%
2022-03-03	25.0000	25.5000	22.9600	24.4200	-0.367%	2,971,255	-45.127%
2022-03-02	24.9700	24.9800	22.2700	24.5100	-16.802%	6,295,973	-45.328%
2022-03-01	30.4500	31.4600	29.3400	29.4600	-2.900%	1,497,907	-54.515%
2022-02-28	30.5000	31.1000	29.9500	30.3400	-0.947%	894,643	-55.834%
2022-02-25	29.2800	30.6300	28.2800	30.6300	+4.077%	784,387	-56.252%
2022-02-24	26.9000	29.5800	26.4700	29.4300	+2.758%	1,444,220	-54.468%
2022-02-23	30.2600	30.3100	28.6300	28.6400	-3.989%	863,133	-53.212%
2022-02-22	29.2800	30.7800	29.2600	29.8300	-0.798%	682,692	-55.079%
2022-02-18	30.3800	31.3800	29.8800	30.0700	-1.086%	788,687	-55.437%
2022-02-17	31.1900	31.5650	30.1500	30.4000	-3.461%	672,035	-55.921%
2022-02-16	31.3000	32.1100	30.7200	31.4900	-0.317%	772,564	-57.447%
2022-02-15	31.0800	31.7900	30.8400	31.5900	+4.430%	1,406,458	-57.582%
2022-02-14	29.8200	30.6700	29.4000	30.2500	+1.510%	717,097	-55.702%
2022-02-11	29.9700	31.2400	29.2875	29.8000	-0.700%	835,380	-55.034%
2022-02-10	29.1100	31.3200	28.6800	30.0100	+0.976%	1,227,790	-55.348%
2022-02-09	27.5800	29.8700	27.5800	29.7200	+8.705%	1,189,912	-54.913%
2022-02-08	27.6400	27.9800	26.8000	27.3400	-1.725%	698,137	-50.988%
2022-02-07	27.9000	29.2500	27.6200	27.8200	+0.108%	950,384	-51.833%
2022-02-04	27.1000	27.8700	26.9500	27.7900	+2.320%	802,098	-51.781%
2022-02-03	26.6355	28.1100	26.3100	27.1600	+0.037%	1,094,877	-50.663%
2022-02-02	27.6300	27.7500	26.6600	27.1500	-1.808%	855,542	-50.645%
2022-02-01	27.3000	28.1100	26.3100	27.6500	+2.826%	1,421,352	-51.537%
2022-01-31	25.2000	26.9200	24.9300	26.8900	+6.453%	1,887,216	-50.167%
2022-01-28	24.2200	25.2900	23.1100	25.2600	+4.640%	1,153,446	-46.952%
2022-01-27	25.9300	26.3950	23.8000	24.1400	-5.185%	1,046,921	-44.490%
2022-01-26	25.9550	26.9700	24.7700	25.4600	+0.474%	1,538,709	-47.368%
2022-01-25	24.9500	25.9600	24.3100	25.3400	-1.054%	1,168,139	-47.119%
2022-01-24	24.2746	25.7300	22.4000	25.6100	+2.195%	2,402,497	-47.677%
2022-01-21	25.6700	26.3300	24.4000	25.0600	-5.931%	2,499,445	-46.528%
2022-01-20	30.0000	30.0000	26.5000	26.6400	-9.664%	2,720,211	-49.700%
2022-01-19	32.0000	32.9990	29.4400	29.4900	-3.941%	1,984,717	-54.561%
2022-01-18	32.6800	32.9100	30.4500	30.7000	-5.538%	1,604,910	-56.352%
2022-01-14	32.8000	33.6100	30.7100	32.5000	-2.432%	2,016,588	-58.769%
2022-01-13	32.9500	36.2880	32.6800	33.3100	+2.968%	2,175,975	-59.772%
2022-01-12	34.2900	34.4200	32.0600	32.3500	-5.409%	1,495,840	-58.578%
2022-01-11	33.9000	34.6581	33.2500	34.2000	-0.898%	820,878	-60.819%
2022-01-10	36.2900	36.5308	33.1500	34.5100	-5.710%	1,498,359	-61.171%
2022-01-07	39.0800	40.0700	36.5300	36.6000	-6.442%	1,431,491	-63.388%
2022-01-06	37.3800	39.4700	35.8850	39.1200	+5.303%	886,200	-65.746%
2022-01-05	38.8700	40.3400	37.0500	37.1500	-4.646%	1,647,720	-63.930%
2022-01-04	37.0500	39.1800	35.6100	38.9600	+5.155%	1,503,817	-65.606%
2022-01-03	36.8100	37.4900	36.1600	37.0500	+1.758%	890,111	-63.833%
2021-12-31	36.1000	36.9900	36.0200	36.4100	+0.386%	529,253	-63.197%
2021-12-30	36.3000	37.3700	35.8710	36.2700	0.000%	610,043	-63.055%
2021-12-29	36.2950	36.8500	35.8000	36.2700	-0.439%	340,298	-63.055%
2021-12-28	37.0000	37.9500	36.3500	36.4300	-1.327%	623,615	-63.217%
2021-12-27	37.6800	37.7200	36.3100	36.9200	-2.121%	479,540	-63.705%
2021-12-23	36.2450	38.1300	35.7500	37.7200	+3.258%	885,715	-64.475%
2021-12-22	35.1200	36.7000	34.7100	36.5300	+3.896%	798,063	-63.318%
2021-12-21	34.8000	35.5200	34.0000	35.1600	+1.677%	1,381,375	-61.889%
2021-12-20	33.6400	35.4400	32.8700	34.5800	+0.582%	1,418,146	-61.249%
2021-12-17	33.8700	35.9400	33.1400	34.3800	+1.296%	6,686,608	-61.024%
2021-12-16	34.9500	35.1700	33.3800	33.9400	-2.331%	1,169,778	-60.519%
2021-12-15	33.0500	34.8900	31.2000	34.7500	+4.763%	1,969,455	-61.439%
2021-12-14	33.2700	33.8900	32.2600	33.1700	-2.326%	1,294,483	-59.602%
2021-12-13	33.9400	35.1100	33.3200	33.9600	+1.252%	1,126,240	-60.542%
2021-12-10	35.2400	35.7900	33.3700	33.5400	-4.226%	1,007,924	-60.048%
2021-12-09	36.4600	37.1100	34.8350	35.0200	-4.317%	1,012,346	-61.736%
2021-12-08	36.5700	36.8300	35.3000	36.6000	+1.245%	1,315,662	-63.388%
2021-12-07	35.9400	37.2200	35.5500	36.1500	+3.197%	1,132,904	-62.932%
2021-12-06	34.5000	35.4300	33.0600	35.0300	+1.068%	1,080,666	-61.747%
2021-12-03	37.5400	37.5400	34.4577	34.6600	-6.476%	1,225,792	-61.339%
2021-12-02	35.2500	37.8000	34.6100	37.0600	+4.453%	1,480,563	-63.842%
2021-12-01	36.5400	38.9500	35.4400	35.4800	-2.205%	2,293,404	-62.232%
2021-11-30	36.4400	37.3800	34.0058	36.2800	-1.680%	1,969,299	-63.065%
2021-11-29	36.5100	37.5989	35.9800	36.9000	+1.709%	1,316,222	-63.686%
2021-11-26	38.0000	38.9500	35.6800	36.2800	-6.687%	1,248,904	-63.065%
2021-11-24	38.7600	39.5500	38.2110	38.8800	-0.791%	745,460	-65.535%
2021-11-23	38.8800	39.4000	36.8200	39.1900	+1.319%	1,083,620	-65.808%
2021-11-22	39.3700	41.8300	38.3500	38.6800	-2.323%	2,263,084	-65.357%
2021-11-19	39.5300	40.9500	38.9500	39.6000	+0.329%	1,380,290	-66.162%
2021-11-18	39.3800	39.8400	38.3994	39.4700	-0.127%	1,115,190	-66.050%
2021-11-17	38.4800	39.8400	38.3200	39.5200	+2.357%	1,520,248	-66.093%
2021-11-16	39.4200	39.9900	38.0800	38.6100	-2.892%	1,783,270	-65.294%
2021-11-15	39.5300	40.2200	38.8600	39.7600	+0.277%	1,268,130	-66.298%
2021-11-12	38.7100	39.7500	38.3200	39.6500	+2.694%	1,211,888	-66.204%
2021-11-11	37.9900	39.3200	37.8000	38.6100	+1.632%	815,354	-65.294%
2021-11-10	39.0100	41.7450	37.8400	37.9900	-0.079%	2,719,369	-64.728%
2021-11-09	39.4200	39.4600	37.4300	38.0200	-3.429%	1,249,807	-64.755%
2021-11-08	39.7500	40.1300	38.3385	39.3700	-1.943%	1,220,310	-65.964%
2021-11-05	39.3800	40.5000	38.0915	40.1500	+3.559%	1,598,650	-66.625%
2021-11-04	39.8100	40.3900	38.0000	38.7700	-0.564%	1,525,166	-65.437%
2021-11-03	37.2000	39.1500	36.5300	38.9900	+5.378%	1,920,719	-65.632%
2021-11-02	36.6100	37.3900	35.6400	37.0000	+1.620%	1,298,194	-63.784%
2021-11-01	35.4400	36.8800	35.2100	36.4100	+4.596%	1,775,623	-63.197%
2021-10-29	34.1100	35.2950	34.0200	34.8100	+1.251%	1,088,310	-61.505%
2021-10-28	32.8000	34.4400	32.7100	34.3800	+5.363%	1,218,797	-61.024%
2021-10-27	33.5700	33.8650	32.5600	32.6300	-3.233%	1,141,486	-58.933%
2021-10-26	34.9500	35.0000	33.2100	33.7200	-3.574%	1,529,138	-60.261%
2021-10-25	34.4900	35.0100	33.9200	34.9700	+1.157%	1,243,089	-61.681%
2021-10-22	34.2900	35.8400	33.5500	34.5700	-1.257%	2,041,642	-61.238%
2021-10-21	34.7000	36.0100	34.5900	35.0100	+0.459%	1,444,885	-61.725%
2021-10-20	33.6000	35.6399	33.5500	34.8500	+3.566%	1,927,935	-61.549%
2021-10-19	32.5500	34.4700	31.7700	33.6500	+3.762%	2,504,418	-60.178%
2021-10-18	34.6400	34.8600	31.7200	32.4300	-5.918%	4,985,245	-58.680%
2021-10-15	36.5300	36.9100	34.3700	34.4700	-7.039%	3,863,760	-61.126%
2021-10-14	37.4000	38.4877	36.4272	37.0800	+0.461%	3,615,776	-63.862%
2021-10-13	35.5000	37.2200	34.6100	36.9100	+2.528%	3,916,077	-63.695%
2021-10-12	40.2226	41.9700	34.7400	36.0000	-11.111%	15,612,264	-62.778%
2021-10-11	37.8500	42.1600	36.5500	40.5000	+5.441%	37,320,504	-66.914%
2021-10-08	36.9800	40.9000	29.0700	38.4100	+95.969%	145,618,099	-65.113%
2021-10-07	18.6100	21.3090	17.1400	19.6000	+5.433%	6,174,183	-31.633%
2021-10-06	18.8000	19.9300	18.1200	18.5900	-2.158%	2,245,486	-27.918%
2021-10-05	18.6500	19.8900	18.3935	19.0000	+2.647%	2,537,304	-29.474%
2021-10-04	18.3200	19.0700	18.1400	18.5100	+0.707%	1,850,051	-27.607%
2021-10-01	17.3600	18.6500	17.1300	18.3800	+7.485%	2,175,755	-27.095%
2021-09-30	19.2300	19.2300	16.7505	17.1000	-12.577%	3,815,686	-21.637%
2021-09-29	20.0300	20.5500	19.5200	19.5600	-1.362%	2,379,167	-31.493%
2021-09-28	19.5000	20.6000	18.9021	19.8300	+3.227%	3,848,152	-32.426%
2021-09-27	18.9600	19.6800	18.3500	19.2100	+5.549%	3,670,542	-30.245%
2021-09-24	18.0300	18.4100	17.7200	18.2000	+1.280%	2,137,634	-26.374%
2021-09-23	17.2100	18.0300	17.1270	17.9700	+4.538%	1,500,435	-25.431%
2021-09-22	17.0800	17.2900	16.7600	17.1900	+0.644%	1,377,647	-22.048%
2021-09-21	16.5000	17.1950	16.4800	17.0800	+3.641%	1,158,412	-21.546%
2021-09-20	16.0800	17.3342	16.0200	16.4800	-0.543%	1,791,446	-18.689%
2021-09-17	16.0000	16.7500	15.8100	16.5700	+3.627%	2,036,906	-19.131%
2021-09-16	15.8060	16.1100	15.5600	15.9900	+0.063%	1,005,726	-16.198%
2021-09-15	15.6500	16.1300	15.5486	15.9800	+1.978%	803,709	-16.145%
2021-09-14	15.9000	16.0700	15.3500	15.6700	-1.508%	1,052,745	-14.486%
2021-09-13	15.5000	16.3671	15.1475	15.9100	+3.178%	1,366,544	-15.776%
2021-09-10	15.9800	16.0800	15.3700	15.4200	-3.565%	928,936	-13.100%
2021-09-09	15.8600	16.2500	15.6100	15.9900	+0.503%	1,179,453	-16.198%
2021-09-08	15.8400	16.3600	15.5189	15.9100	+0.633%	1,542,431	-15.776%
2021-09-07	15.9100	16.2773	15.4800	15.8100	-0.691%	1,033,487	-15.244%
2021-09-03	16.2500	16.2809	15.8000	15.9200	-1.789%	906,280	-15.829%
2021-09-02	16.3900	16.3900	15.8400	16.2100	-0.491%	786,903	-17.335%