Dark

CCXI
Churchill Capital Corp XI Class A
stock NASDAQ

At Close

Jul 16, 2026 3:59:55 PM EDT

14.60USD-7.274%(-1.14)3,084,838

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:29:50 AM EDT

15.04USD-4.447%(-0.70)58,509

After-hours

Jul 16, 2026 4:45:30 PM EDT

14.80USD+1.405%(+0.20)3,634

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	15.0300	15.3000	14.5200	14.6000	-7.243%	3,084,838	0.000%
2026-07-15	16.3400	16.3400	15.0200	15.7400	-2.840%	2,770,475	-7.243%
2026-07-14	15.0600	16.2000	15.0200	16.2000	+12.892%	3,961,051	-9.877%
2026-07-13	15.1400	15.3000	14.3100	14.3500	-7.836%	3,194,723	+1.742%
2026-07-10	16.4500	17.2700	15.4400	15.5700	-4.007%	2,935,251	-6.230%
2026-07-09	16.2300	16.7500	15.7100	16.2200	+5.875%	3,289,758	-9.988%
2026-07-08	15.5300	16.6900	15.2100	15.3200	-3.283%	3,814,611	-4.700%
2026-07-07	17.2600	17.3300	15.7100	15.8400	-8.014%	6,290,612	-7.828%
2026-07-06	18.9100	19.6600	17.1000	17.2200	-9.890%	8,267,487	-15.215%
2026-07-02	17.2700	19.5600	15.4300	19.1100	+11.299%	10,620,215	-23.600%
2026-07-01	18.7900	19.5000	16.6400	17.1700	-1.717%	9,615,607	-14.968%
2026-06-30	16.3900	17.5000	15.9800	17.4700	+6.720%	7,867,689	-16.428%
2026-06-29	15.1900	16.7900	15.0200	16.3700	+18.195%	8,348,849	-10.812%
2026-06-26	12.6600	13.9700	12.5400	13.8500	+11.514%	5,485,340	+5.415%
2026-06-25	12.6800	12.9900	12.3500	12.4200	+3.328%	4,155,675	+17.552%
2026-06-24	12.5900	13.2500	11.8500	12.0200	+15.577%	13,501,317	+21.464%
2026-06-23	10.4000	10.4000	10.4000	10.4000	+0.289%	11,190	+40.385%
2026-06-22	10.4400	10.4400	10.3700	10.3700	+0.680%	16,079	+40.791%
2026-06-18	10.3000	10.3000	10.3000	10.3000	+0.292%	620	+41.748%
2026-06-15	10.2700	10.2700	10.2700	10.2700	+0.391%	6,270	+42.162%
2026-06-01	10.2300	10.2300	10.2300	10.2300	+0.098%	269	+42.717%
2026-05-28	10.2200	10.2200	10.2200	10.2200	-0.195%	207,755	+42.857%
2026-05-14	10.2400	10.2400	10.2400	10.2400	0.000%	6,428	+42.578%
2026-05-13	10.2400	10.2400	10.2400	10.2400	0.000%	119	+42.578%
2026-05-11	10.2400	10.2400	10.2400	10.2400	+0.294%	25,370	+42.578%
2026-05-07	10.2100	10.2100	10.2100	10.2100	-0.293%	251	+42.997%
2026-04-28	10.2500	10.2500	10.2400	10.2400	-0.098%	112,269	+42.578%
2026-04-24	10.2500	10.2500	10.2500	10.2500	0.000%	10,247	+42.439%
2026-04-23	10.2500	10.2500	10.2500	10.2500	-0.389%	19,225	+42.439%
2026-04-21	10.2900	10.2900	10.2900	10.2900	+1.081%	29,935	+41.885%
2026-04-13	10.1800	10.1800	10.1800	10.1800	0.000%	1,551	+43.418%
2026-04-09	10.1800	10.1800	10.1800	10.1800	+0.394%	845	+43.418%
2026-04-07	10.1400	10.1400	10.1400	10.1400	-0.393%	1,394	+43.984%
2026-04-06	10.1800	10.1800	10.1800	10.1800	-0.196%	2,057	+43.418%
2026-04-02	10.2000	10.2000	10.2000	10.2000	+0.493%	74,910	+43.137%
2026-03-25	10.1500	10.1500	10.1500	10.1500	-0.098%	28,745	+43.842%
2026-03-24	10.1600	10.1600	10.1600	10.1600	+0.495%	203	+43.701%
2026-03-18	10.1200	10.1200	10.1100	10.1100	0.000%	1,518	+44.411%
2026-03-17	10.1100	10.1100	10.1100	10.1100	-0.590%	1,205	+44.411%
2026-03-16	10.1600	10.1700	10.1600	10.1700	+0.197%	34,472	+43.559%
2026-03-13	10.1600	10.1600	10.1450	10.1500	+0.099%	118,577	+43.842%
2026-03-12	10.1400	10.1400	10.1400	10.1400	-0.393%	458	+43.984%
2026-03-06	10.1800	10.1800	10.1800	10.1800	+0.197%	25,069	+43.418%
2026-03-02	10.1400	10.1600	10.1400	10.1600	-0.280%	2,040	+43.701%
2026-02-26	10.1885	10.1885	10.1885	10.1885	-0.308%	288	+43.299%
2026-02-19	10.2100	10.2200	10.2100	10.2200	+0.294%	9,211	+42.857%
2026-02-17	10.1900	10.1900	10.1900	10.1900	-0.391%	516	+43.278%
2026-02-10	10.2300	10.2300	10.2300	10.2300	-0.292%	8,130	+42.717%
2026-02-09	10.3200	10.3200	10.2400	10.2600	-80.265%	12,907	+42.300%
2022-10-19	51.9800	52.0000	51.9800	51.9900	+0.058%	2,480,366	-71.918%
2022-10-18	51.9700	51.9850	51.9500	51.9600	-0.038%	953,467	-71.901%
2022-10-17	51.9400	51.9800	51.9300	51.9800	+0.077%	733,281	-71.912%
2022-10-14	51.9400	51.9600	51.9300	51.9400	0.000%	629,086	-71.891%
2022-10-13	51.9100	51.9500	51.9000	51.9400	-0.019%	933,386	-71.891%
2022-10-12	51.8800	51.9500	51.8700	51.9500	+0.058%	891,178	-71.896%
2022-10-11	51.8400	51.9200	51.8400	51.9200	+0.135%	846,625	-71.880%
2022-10-10	51.8500	51.8800	51.8300	51.8500	-0.019%	463,700	-71.842%
2022-10-07	51.8300	51.8800	51.8200	51.8600	+0.019%	715,881	-71.847%
2022-10-06	51.8400	51.8700	51.8300	51.8500	-0.077%	756,806	-71.842%
2022-10-05	51.8200	51.9000	51.7800	51.8900	+0.039%	723,027	-71.864%
2022-10-04	51.8400	51.8900	51.8000	51.8700	+0.096%	945,475	-71.853%
2022-10-03	51.7000	51.8800	51.6600	51.8200	+0.310%	1,250,809	-71.826%
2022-09-30	51.6700	51.7900	51.6600	51.6600	0.000%	1,046,910	-71.738%
2022-09-29	51.6800	51.7400	51.6000	51.6600	-0.039%	1,837,071	-71.738%
2022-09-28	51.6500	51.7550	51.6400	51.6800	+0.077%	1,325,537	-71.749%
2022-09-27	51.6500	51.7700	51.5965	51.6400	+0.039%	927,802	-71.727%
2022-09-26	51.6300	51.7600	51.6100	51.6200	-0.039%	1,351,664	-71.716%
2022-09-23	51.7600	51.8000	51.5500	51.6400	-0.270%	4,972,872	-71.727%
2022-09-22	51.7800	51.7950	51.7600	51.7800	-0.039%	853,255	-71.804%
2022-09-21	51.7800	51.8400	51.7500	51.8000	0.000%	1,090,895	-71.815%
2022-09-20	51.8000	51.8500	51.7800	51.8000	+0.465%	1,188,505	-71.815%
2022-09-19	51.5400	51.6300	51.5300	51.5600	+0.019%	937,217	-71.683%
2022-09-16	51.6000	51.6200	51.2200	51.5500	-0.097%	3,190,728	-71.678%
2022-09-15	51.6100	51.7100	51.5500	51.6000	+0.136%	1,201,973	-71.705%
2022-09-14	51.4200	51.5300	51.3500	51.5300	+0.311%	1,121,912	-71.667%
2022-09-13	51.4700	51.5800	51.3600	51.3700	-0.252%	1,320,933	-71.579%
2022-09-12	51.4700	51.5500	51.4000	51.5000	+0.019%	1,080,503	-71.650%
2022-09-09	51.5400	51.6000	51.4700	51.4900	-0.213%	662,442	-71.645%
2022-09-08	51.4200	51.6600	51.3900	51.6000	+0.194%	954,212	-71.705%
2022-09-07	51.4300	51.5000	51.3600	51.5000	+0.039%	1,400,930	-71.650%
2022-09-06	51.4000	51.5600	51.2950	51.4800	+0.117%	1,760,888	-71.639%
2022-09-02	51.5000	51.7800	51.3900	51.4200	-0.407%	1,600,628	-71.606%
2022-09-01	51.0600	51.7300	51.0500	51.6300	+1.275%	2,185,069	-71.722%
2022-08-31	51.1400	51.2200	50.9600	50.9800	-0.078%	1,291,542	-71.361%
2022-08-30	51.0900	51.1900	50.9300	51.0200	-0.020%	2,474,224	-71.384%
2022-08-29	51.0500	51.2600	50.9800	51.0300	-0.274%	1,522,737	-71.389%
2022-08-26	51.1000	51.2100	51.0100	51.1700	+0.235%	1,678,619	-71.468%
2022-08-25	51.1000	51.1900	51.0000	51.0500	+0.098%	1,637,723	-71.401%
2022-08-24	50.9500	51.1200	50.9100	51.0000	+0.157%	1,970,161	-71.373%
2022-08-23	50.9700	51.1000	50.8600	50.9200	-0.157%	2,274,478	-71.328%
2022-08-22	50.9100	51.0550	50.8600	51.0000	+0.020%	2,133,108	-71.373%
2022-08-19	50.9200	51.1000	50.8900	50.9900	-0.020%	2,539,533	-71.367%
2022-08-18	50.9000	51.0000	50.8200	51.0000	+0.433%	2,672,723	-71.373%
2022-08-17	50.8500	51.3700	50.7500	50.7800	-0.157%	3,385,320	-71.249%
2022-08-16	50.8200	51.2400	50.8000	50.8600	+0.098%	2,615,232	-71.294%
2022-08-15	50.6900	50.8600	50.6200	50.8100	+0.177%	3,333,042	-71.265%
2022-08-12	50.7500	50.8000	50.5800	50.7200	+0.237%	2,891,876	-71.215%
2022-08-11	50.8500	51.0600	50.5900	50.6000	-0.531%	6,480,451	-71.146%
2022-08-10	50.6800	50.9300	50.6700	50.8700	+0.158%	3,895,662	-71.299%
2022-08-09	50.6900	50.9400	50.5600	50.7900	-0.197%	8,319,702	-71.254%
2022-08-08	50.4200	50.9050	50.4000	50.8900	+0.772%	5,881,020	-71.311%
2022-08-05	50.5300	50.7700	50.3600	50.5000	+0.139%	7,774,855	-71.089%
2022-08-04	50.2500	50.9000	49.9600	50.4300	+109.166%	36,158,518	-71.049%
2022-08-03	23.6300	25.0900	23.5900	24.1100	+3.610%	1,120,890	-39.444%
2022-08-02	22.5600	23.7400	22.5000	23.2700	+2.874%	555,782	-37.258%
2022-08-01	23.4900	24.3900	22.4000	22.6200	-4.234%	904,745	-35.455%
2022-07-29	22.9900	23.6800	22.3200	23.6200	+1.679%	786,986	-38.188%
2022-07-28	24.1100	24.2000	23.1300	23.2300	-3.006%	872,748	-37.150%
2022-07-27	23.2100	24.1350	22.7946	23.9500	+4.494%	558,217	-39.040%
2022-07-26	22.7700	23.3000	22.2600	22.9200	+0.219%	734,453	-36.300%
2022-07-25	22.2100	22.9100	21.8700	22.8700	+3.157%	508,055	-36.161%
2022-07-22	23.6100	23.8400	22.1400	22.1700	-5.660%	1,168,241	-34.145%
2022-07-21	23.9300	24.2000	23.0500	23.5000	-2.246%	639,293	-37.872%
2022-07-20	23.4900	24.6400	23.4900	24.0400	+2.124%	1,064,540	-39.268%
2022-07-19	22.7700	23.7900	22.7700	23.5400	+5.324%	768,042	-37.978%
2022-07-18	23.0600	23.4400	22.0900	22.3500	-2.572%	619,339	-34.676%
2022-07-15	23.1300	23.3860	22.6000	22.9400	+1.146%	753,319	-36.356%
2022-07-14	22.9700	23.1400	22.4000	22.6800	-1.477%	744,385	-35.626%
2022-07-13	22.1900	23.3000	22.0500	23.0200	+1.678%	1,199,121	-36.577%
2022-07-12	22.6100	23.0900	21.7400	22.6400	-0.132%	1,082,855	-35.512%
2022-07-11	23.8100	24.3200	22.5300	22.6700	-5.738%	864,455	-35.598%
2022-07-08	24.9400	25.1400	23.6500	24.0500	-4.221%	939,239	-39.293%
2022-07-07	25.2600	25.9200	24.7600	25.1100	-0.869%	1,205,569	-41.856%
2022-07-06	26.7400	27.0150	24.7200	25.3300	-5.661%	972,312	-42.361%
2022-07-05	26.5000	26.9700	25.1200	26.8500	+0.336%	1,582,683	-45.624%
2022-07-01	24.8500	27.0200	24.6100	26.7600	+7.990%	1,015,458	-45.441%
2022-06-30	24.9500	25.1800	24.1400	24.7800	-2.785%	969,207	-41.082%
2022-06-29	25.0200	25.5100	24.4713	25.4900	+1.635%	660,777	-42.723%
2022-06-28	25.9400	26.2100	24.6400	25.0800	-3.538%	739,632	-41.786%
2022-06-27	26.3300	26.6050	25.0000	26.0000	-0.574%	1,292,001	-43.846%
2022-06-24	27.7700	27.7900	25.1300	26.1500	-4.944%	2,344,665	-44.168%
2022-06-23	26.3000	27.5500	25.9400	27.5100	+4.880%	1,776,764	-46.928%
2022-06-22	25.3600	27.1400	25.2800	26.2300	+0.885%	1,243,355	-44.339%
2022-06-21	25.7500	26.9900	25.7500	26.0000	+2.001%	988,096	-43.846%
2022-06-17	24.3050	26.7000	24.1300	25.4900	+6.697%	2,020,568	-42.723%
2022-06-16	23.2300	23.9200	22.3750	23.8900	-1.199%	1,364,153	-38.887%
2022-06-15	23.3700	24.8600	23.2200	24.1800	+3.466%	1,605,574	-39.620%
2022-06-14	23.3200	23.7800	22.7401	23.3700	+0.733%	822,276	-37.527%
2022-06-13	23.9700	24.1400	22.5500	23.2000	-7.385%	1,420,976	-37.069%
2022-06-10	24.5300	25.4700	23.9679	25.0500	-0.595%	1,101,000	-41.717%
2022-06-09	25.0700	26.2200	24.9700	25.2000	-0.474%	1,106,464	-42.063%
2022-06-08	24.9800	25.9900	24.6650	25.3200	+0.516%	1,068,821	-42.338%
2022-06-07	23.7000	25.2150	23.5400	25.1900	+5.707%	856,234	-42.040%
2022-06-06	24.6600	25.1050	23.3300	23.8300	-3.717%	1,030,786	-38.733%
2022-06-03	22.8100	24.7900	22.6117	24.7500	+7.236%	1,893,050	-41.010%
2022-06-02	21.7500	23.4450	21.4400	23.0800	+6.066%	1,177,549	-36.742%
2022-06-01	22.3700	22.6400	20.5100	21.7600	-2.290%	1,311,565	-32.904%
2022-05-31	23.4100	23.4100	21.9900	22.2700	-4.870%	899,759	-34.441%
2022-05-27	22.4300	23.4400	21.9900	23.4100	+4.556%	1,135,821	-37.633%
2022-05-26	21.7000	22.5800	21.5700	22.3900	+3.132%	717,271	-34.792%
2022-05-25	21.2700	22.1200	20.8500	21.7100	+1.401%	804,512	-32.750%
2022-05-24	22.1100	22.2300	21.1800	21.4100	-4.249%	1,030,029	-31.808%
2022-05-23	22.7900	22.9100	21.9600	22.3600	-1.887%	989,364	-34.705%
2022-05-20	22.1200	23.2800	21.6100	22.7900	+3.356%	1,941,211	-35.937%
2022-05-19	20.7900	22.9000	20.7900	22.0500	+5.705%	2,214,325	-33.787%
2022-05-18	20.0000	21.4400	19.8300	20.8600	-0.239%	1,499,297	-30.010%
2022-05-17	19.6600	21.0100	19.4400	20.9100	+8.906%	1,329,427	-30.177%
2022-05-16	19.1400	20.3700	18.7500	19.2000	+0.156%	1,178,727	-23.958%
2022-05-13	17.8200	19.1800	17.6200	19.1700	+10.490%	1,341,922	-23.839%
2022-05-12	16.2100	17.6300	16.1600	17.3500	+5.215%	1,341,729	-15.850%
2022-05-11	17.8300	18.6900	16.4900	16.4900	-7.826%	2,189,627	-11.461%
2022-05-10	16.1600	18.1200	15.3100	17.8900	+16.471%	3,286,050	-18.390%
2022-05-09	16.8100	17.0300	14.9500	15.3600	-11.623%	2,682,564	-4.948%
2022-05-06	18.2600	19.4800	17.1900	17.3800	+11.125%	8,372,826	-15.995%
2022-05-05	16.6700	16.8900	15.2800	15.6400	-7.946%	1,957,772	-6.650%
2022-05-04	17.8200	17.8200	16.1600	16.9900	-3.903%	2,564,019	-14.067%
2022-05-03	18.7000	18.9600	17.5100	17.6800	-5.807%	1,436,660	-17.421%
2022-05-02	18.5500	19.0500	17.7600	18.7700	+1.679%	1,684,157	-22.216%
2022-04-29	18.9000	19.4000	18.3600	18.4600	-3.046%	1,141,480	-20.910%
2022-04-28	19.4100	19.4100	17.9000	19.0400	-0.157%	895,971	-23.319%
2022-04-27	19.2500	19.7600	18.8200	19.0700	-0.625%	810,174	-23.440%
2022-04-26	19.7000	19.7600	19.1200	19.1900	-3.276%	1,434,400	-23.919%
2022-04-25	19.1000	20.0300	19.0100	19.8400	+1.953%	820,185	-26.411%
2022-04-22	19.7000	20.3800	19.3400	19.4600	-1.168%	782,540	-24.974%
2022-04-21	21.1100	21.4000	19.5300	19.6900	-5.699%	1,050,332	-25.851%
2022-04-20	21.2100	21.7100	20.7500	20.8800	-1.509%	1,089,357	-30.077%
2022-04-19	20.8000	21.8650	20.5300	21.2000	+2.465%	1,316,594	-31.132%
2022-04-18	21.4300	21.4300	20.3900	20.6900	-3.946%	1,174,503	-29.435%
2022-04-14	21.9700	22.2300	21.1700	21.5400	-2.754%	1,077,041	-32.219%
2022-04-13	22.1300	22.4100	21.1600	22.1500	+4.679%	1,357,547	-34.086%
2022-04-12	22.2500	22.5025	20.6900	21.1600	-3.379%	1,652,111	-31.002%
2022-04-11	22.7000	22.9000	21.7900	21.9000	-4.409%	895,282	-33.333%
2022-04-08	23.7100	23.9191	22.7500	22.9100	-3.780%	892,172	-36.272%
2022-04-07	24.1700	24.7800	23.3600	23.8100	-1.612%	1,494,248	-38.681%
2022-04-06	24.3900	24.7800	23.8600	24.2000	-2.183%	3,054,022	-39.669%
2022-04-05	26.2500	26.2894	24.7000	24.7400	-5.824%	755,322	-40.986%
2022-04-04	26.8600	27.0300	25.6400	26.2700	-1.794%	1,358,261	-44.423%
2022-04-01	25.3200	26.7700	25.0200	26.7500	+6.701%	1,623,418	-45.421%
2022-03-31	25.1300	25.6000	24.8900	25.0700	+0.280%	552,972	-41.763%
2022-03-30	25.6200	26.4300	24.8300	25.0000	-2.762%	634,114	-41.600%
2022-03-29	24.5100	25.8700	24.3390	25.7100	+5.672%	1,030,135	-43.213%
2022-03-28	24.1400	24.6800	23.5500	24.3300	+1.544%	549,973	-39.992%
2022-03-25	24.3000	24.3000	23.2800	23.9600	-2.004%	630,199	-39.065%
2022-03-24	23.9700	24.6500	23.5409	24.4500	+2.473%	462,819	-40.286%
2022-03-23	24.6500	25.1500	23.8000	23.8600	-4.407%	645,451	-38.810%
2022-03-22	24.2700	25.0100	24.2350	24.9600	+2.674%	614,044	-41.506%
2022-03-21	25.5300	25.6200	24.0600	24.3100	-4.890%	632,653	-39.942%
2022-03-18	25.0700	25.9700	24.8200	25.5600	+1.228%	1,798,106	-42.879%
2022-03-17	24.1700	25.2900	23.6253	25.2500	+4.468%	1,004,292	-42.178%
2022-03-16	23.1300	24.1900	22.9300	24.1700	+5.500%	877,888	-39.595%
2022-03-15	22.2600	23.2600	22.1050	22.9100	+3.105%	805,689	-36.272%
2022-03-14	23.7300	24.1700	21.7700	22.2200	-6.324%	1,598,520	-34.293%
2022-03-11	25.0000	25.5500	23.7000	23.7200	-4.547%	799,545	-38.449%
2022-03-10	24.9200	24.9600	23.5751	24.8500	-1.428%	785,095	-41.247%
2022-03-09	24.4200	25.8800	24.4200	25.2100	+4.389%	1,144,213	-42.086%
2022-03-08	23.2800	24.5200	22.6100	24.1500	+2.635%	1,229,904	-39.545%
2022-03-07	22.7500	24.4400	22.7500	23.5300	+1.074%	1,458,295	-37.952%
2022-03-04	24.3000	25.2900	23.0200	23.2800	-4.668%	1,572,768	-37.285%
2022-03-03	25.0000	25.5000	22.9600	24.4200	-0.367%	2,971,255	-40.213%
2022-03-02	24.9700	24.9800	22.2700	24.5100	-16.802%	6,295,973	-40.432%
2022-03-01	30.4500	31.4600	29.3400	29.4600	-2.900%	1,497,907	-50.441%
2022-02-28	30.5000	31.1000	29.9500	30.3400	-0.947%	894,643	-51.879%
2022-02-25	29.2800	30.6300	28.2800	30.6300	+4.077%	784,387	-52.334%
2022-02-24	26.9000	29.5800	26.4700	29.4300	+2.758%	1,444,220	-50.391%
2022-02-23	30.2600	30.3100	28.6300	28.6400	-3.989%	863,133	-49.022%
2022-02-22	29.2800	30.7800	29.2600	29.8300	-0.798%	682,692	-51.056%
2022-02-18	30.3800	31.3800	29.8800	30.0700	-1.086%	788,687	-51.447%
2022-02-17	31.1900	31.5650	30.1500	30.4000	-3.461%	672,035	-51.974%
2022-02-16	31.3000	32.1100	30.7200	31.4900	-0.317%	772,564	-53.636%
2022-02-15	31.0800	31.7900	30.8400	31.5900	+4.430%	1,406,458	-53.783%
2022-02-14	29.8200	30.6700	29.4000	30.2500	+1.510%	717,097	-51.736%
2022-02-11	29.9700	31.2400	29.2875	29.8000	-0.700%	835,380	-51.007%
2022-02-10	29.1100	31.3200	28.6800	30.0100	+0.976%	1,227,790	-51.350%
2022-02-09	27.5800	29.8700	27.5800	29.7200	+8.705%	1,189,912	-50.875%
2022-02-08	27.6400	27.9800	26.8000	27.3400	-1.725%	698,137	-46.598%
2022-02-07	27.9000	29.2500	27.6200	27.8200	+0.108%	950,384	-47.520%
2022-02-04	27.1000	27.8700	26.9500	27.7900	+2.320%	802,098	-47.463%
2022-02-03	26.6355	28.1100	26.3100	27.1600	+0.037%	1,094,877	-46.244%
2022-02-02	27.6300	27.7500	26.6600	27.1500	-1.808%	855,542	-46.225%
2022-02-01	27.3000	28.1100	26.3100	27.6500	+2.826%	1,421,352	-47.197%
2022-01-31	25.2000	26.9200	24.9300	26.8900	+6.453%	1,887,216	-45.705%
2022-01-28	24.2200	25.2900	23.1100	25.2600	+4.640%	1,153,446	-42.201%
2022-01-27	25.9300	26.3950	23.8000	24.1400	-5.185%	1,046,921	-39.519%
2022-01-26	25.9550	26.9700	24.7700	25.4600	+0.474%	1,538,709	-42.655%
2022-01-25	24.9500	25.9600	24.3100	25.3400	-1.054%	1,168,139	-42.384%
2022-01-24	24.2746	25.7300	22.4000	25.6100	+2.195%	2,402,497	-42.991%
2022-01-21	25.6700	26.3300	24.4000	25.0600	-5.931%	2,499,445	-41.740%
2022-01-20	30.0000	30.0000	26.5000	26.6400	-9.664%	2,720,211	-45.195%
2022-01-19	32.0000	32.9990	29.4400	29.4900	-3.941%	1,984,717	-50.492%
2022-01-18	32.6800	32.9100	30.4500	30.7000	-5.538%	1,604,910	-52.443%
2022-01-14	32.8000	33.6100	30.7100	32.5000	-2.432%	2,016,588	-55.077%
2022-01-13	32.9500	36.2880	32.6800	33.3100	+2.968%	2,175,975	-56.169%
2022-01-12	34.2900	34.4200	32.0600	32.3500	-5.409%	1,495,840	-54.869%
2022-01-11	33.9000	34.6581	33.2500	34.2000	-0.898%	820,878	-57.310%
2022-01-10	36.2900	36.5308	33.1500	34.5100	-5.710%	1,498,359	-57.693%
2022-01-07	39.0800	40.0700	36.5300	36.6000	-6.442%	1,431,491	-60.109%
2022-01-06	37.3800	39.4700	35.8850	39.1200	+5.303%	886,200	-62.679%
2022-01-05	38.8700	40.3400	37.0500	37.1500	-4.646%	1,647,720	-60.700%
2022-01-04	37.0500	39.1800	35.6100	38.9600	+5.155%	1,503,817	-62.526%
2022-01-03	36.8100	37.4900	36.1600	37.0500	+1.758%	890,111	-60.594%
2021-12-31	36.1000	36.9900	36.0200	36.4100	+0.386%	529,253	-59.901%
2021-12-30	36.3000	37.3700	35.8710	36.2700	0.000%	610,043	-59.746%
2021-12-29	36.2950	36.8500	35.8000	36.2700	-0.439%	340,298	-59.746%
2021-12-28	37.0000	37.9500	36.3500	36.4300	-1.327%	623,615	-59.923%
2021-12-27	37.6800	37.7200	36.3100	36.9200	-2.121%	479,540	-60.455%
2021-12-23	36.2450	38.1300	35.7500	37.7200	+3.258%	885,715	-61.294%
2021-12-22	35.1200	36.7000	34.7100	36.5300	+3.896%	798,063	-60.033%
2021-12-21	34.8000	35.5200	34.0000	35.1600	+1.677%	1,381,375	-58.476%
2021-12-20	33.6400	35.4400	32.8700	34.5800	+0.582%	1,418,146	-57.779%
2021-12-17	33.8700	35.9400	33.1400	34.3800	+1.296%	6,686,608	-57.533%
2021-12-16	34.9500	35.1700	33.3800	33.9400	-2.331%	1,169,778	-56.983%
2021-12-15	33.0500	34.8900	31.2000	34.7500	+4.763%	1,969,455	-57.986%
2021-12-14	33.2700	33.8900	32.2600	33.1700	-2.326%	1,294,483	-55.984%
2021-12-13	33.9400	35.1100	33.3200	33.9600	+1.252%	1,126,240	-57.008%
2021-12-10	35.2400	35.7900	33.3700	33.5400	-4.226%	1,007,924	-56.470%
2021-12-09	36.4600	37.1100	34.8350	35.0200	-4.317%	1,012,346	-58.310%
2021-12-08	36.5700	36.8300	35.3000	36.6000	+1.245%	1,315,662	-60.109%
2021-12-07	35.9400	37.2200	35.5500	36.1500	+3.197%	1,132,904	-59.613%
2021-12-06	34.5000	35.4300	33.0600	35.0300	+1.068%	1,080,666	-58.321%
2021-12-03	37.5400	37.5400	34.4577	34.6600	-6.476%	1,225,792	-57.877%
2021-12-02	35.2500	37.8000	34.6100	37.0600	+4.453%	1,480,563	-60.604%
2021-12-01	36.5400	38.9500	35.4400	35.4800	-2.205%	2,293,404	-58.850%
2021-11-30	36.4400	37.3800	34.0058	36.2800	-1.680%	1,969,299	-59.757%
2021-11-29	36.5100	37.5989	35.9800	36.9000	+1.709%	1,316,222	-60.434%
2021-11-26	38.0000	38.9500	35.6800	36.2800	-6.687%	1,248,904	-59.757%
2021-11-24	38.7600	39.5500	38.2110	38.8800	-0.791%	745,460	-62.449%
2021-11-23	38.8800	39.4000	36.8200	39.1900	+1.319%	1,083,620	-62.746%
2021-11-22	39.3700	41.8300	38.3500	38.6800	-2.323%	2,263,084	-62.254%
2021-11-19	39.5300	40.9500	38.9500	39.6000	+0.329%	1,380,290	-63.131%
2021-11-18	39.3800	39.8400	38.3994	39.4700	-0.127%	1,115,190	-63.010%
2021-11-17	38.4800	39.8400	38.3200	39.5200	+2.357%	1,520,248	-63.057%
2021-11-16	39.4200	39.9900	38.0800	38.6100	-2.892%	1,783,270	-62.186%
2021-11-15	39.5300	40.2200	38.8600	39.7600	+0.277%	1,268,130	-63.280%
2021-11-12	38.7100	39.7500	38.3200	39.6500	+2.694%	1,211,888	-63.178%
2021-11-11	37.9900	39.3200	37.8000	38.6100	+1.632%	815,354	-62.186%
2021-11-10	39.0100	41.7450	37.8400	37.9900	-0.079%	2,719,369	-61.569%
2021-11-09	39.4200	39.4600	37.4300	38.0200	-3.429%	1,249,807	-61.599%
2021-11-08	39.7500	40.1300	38.3385	39.3700	-1.943%	1,220,310	-62.916%
2021-11-05	39.3800	40.5000	38.0915	40.1500	+3.559%	1,598,650	-63.636%
2021-11-04	39.8100	40.3900	38.0000	38.7700	-0.564%	1,525,166	-62.342%
2021-11-03	37.2000	39.1500	36.5300	38.9900	+5.378%	1,920,719	-62.555%
2021-11-02	36.6100	37.3900	35.6400	37.0000	+1.620%	1,298,194	-60.541%
2021-11-01	35.4400	36.8800	35.2100	36.4100	+4.596%	1,775,623	-59.901%
2021-10-29	34.1100	35.2950	34.0200	34.8100	+1.251%	1,088,310	-58.058%
2021-10-28	32.8000	34.4400	32.7100	34.3800	+5.363%	1,218,797	-57.533%
2021-10-27	33.5700	33.8650	32.5600	32.6300	-3.233%	1,141,486	-55.256%
2021-10-26	34.9500	35.0000	33.2100	33.7200	-3.574%	1,529,138	-56.702%
2021-10-25	34.4900	35.0100	33.9200	34.9700	+1.157%	1,243,089	-58.250%
2021-10-22	34.2900	35.8400	33.5500	34.5700	-1.257%	2,041,642	-57.767%
2021-10-21	34.7000	36.0100	34.5900	35.0100	+0.459%	1,444,885	-58.298%
2021-10-20	33.6000	35.6399	33.5500	34.8500	+3.566%	1,927,935	-58.106%
2021-10-19	32.5500	34.4700	31.7700	33.6500	+3.762%	2,504,418	-56.612%
2021-10-18	34.6400	34.8600	31.7200	32.4300	-5.918%	4,985,245	-54.980%
2021-10-15	36.5300	36.9100	34.3700	34.4700	-7.039%	3,863,760	-57.644%
2021-10-14	37.4000	38.4877	36.4272	37.0800	+0.461%	3,615,776	-60.626%
2021-10-13	35.5000	37.2200	34.6100	36.9100	+2.528%	3,916,077	-60.444%
2021-10-12	40.2226	41.9700	34.7400	36.0000	-11.111%	15,612,264	-59.444%
2021-10-11	37.8500	42.1600	36.5500	40.5000	+5.441%	37,320,504	-63.951%
2021-10-08	36.9800	40.9000	29.0700	38.4100	+95.969%	145,618,099	-61.989%
2021-10-07	18.6100	21.3090	17.1400	19.6000	+5.433%	6,174,183	-25.510%
2021-10-06	18.8000	19.9300	18.1200	18.5900	-2.158%	2,245,486	-21.463%
2021-10-05	18.6500	19.8900	18.3935	19.0000	+2.647%	2,537,304	-23.158%
2021-10-04	18.3200	19.0700	18.1400	18.5100	+0.707%	1,850,051	-21.124%
2021-10-01	17.3600	18.6500	17.1300	18.3800	+7.485%	2,175,755	-20.566%
2021-09-30	19.2300	19.2300	16.7505	17.1000	-12.577%	3,815,686	-14.620%
2021-09-29	20.0300	20.5500	19.5200	19.5600	-1.362%	2,379,167	-25.358%
2021-09-28	19.5000	20.6000	18.9021	19.8300	+3.227%	3,848,152	-26.374%
2021-09-27	18.9600	19.6800	18.3500	19.2100	+5.549%	3,670,542	-23.998%
2021-09-24	18.0300	18.4100	17.7200	18.2000	+1.280%	2,137,634	-19.780%
2021-09-23	17.2100	18.0300	17.1270	17.9700	+4.538%	1,500,435	-18.753%
2021-09-22	17.0800	17.2900	16.7600	17.1900	+0.644%	1,377,647	-15.067%
2021-09-21	16.5000	17.1950	16.4800	17.0800	+3.641%	1,158,412	-14.520%
2021-09-20	16.0800	17.3342	16.0200	16.4800	-0.543%	1,791,446	-11.408%
2021-09-17	16.0000	16.7500	15.8100	16.5700	+3.627%	2,036,906	-11.889%
2021-09-16	15.8060	16.1100	15.5600	15.9900	+0.063%	1,005,726	-8.693%
2021-09-15	15.6500	16.1300	15.5486	15.9800	+1.978%	803,709	-8.636%
2021-09-14	15.9000	16.0700	15.3500	15.6700	-1.508%	1,052,745	-6.828%
2021-09-13	15.5000	16.3671	15.1475	15.9100	+3.178%	1,366,544	-8.234%
2021-09-10	15.9800	16.0800	15.3700	15.4200	-3.565%	928,936	-5.318%
2021-09-09	15.8600	16.2500	15.6100	15.9900	+0.503%	1,179,453	-8.693%
2021-09-08	15.8400	16.3600	15.5189	15.9100	+0.633%	1,542,431	-8.234%
2021-09-07	15.9100	16.2773	15.4800	15.8100	-0.691%	1,033,487	-7.653%
2021-09-03	16.2500	16.2809	15.8000	15.9200	-1.789%	906,280	-8.291%
2021-09-02	16.3900	16.3900	15.8400	16.2100	-0.491%	786,903	-9.932%
2021-09-01	15.8100	16.4800	15.7200	16.2900	+3.036%	1,528,070	-10.374%
2021-08-31	15.6400	16.1200	15.5800	15.8100	+2.463%	927,414	-7.653%
2021-08-30	15.6500	15.9300	15.1300	15.4300	-1.907%	859,912	-5.379%
2021-08-27	15.4000	16.1800	15.2600	15.7300	+1.746%	1,360,748	-7.184%
2021-08-26	15.1400	15.7600	15.0600	15.4600	+1.979%	1,197,171	-5.563%
2021-08-25	14.8000	15.4500	14.5500	15.1600	+1.882%	946,348	-3.694%
2021-08-24	14.7400	14.8945	14.3500	14.8800	+1.087%	848,518	-1.882%
2021-08-23	14.2800	14.9400	14.2400	14.7200	+3.808%	1,272,842	-0.815%
2021-08-20	13.7100	14.4800	13.6700	14.1800	+3.579%	901,738	+2.962%
2021-08-19	13.7000	14.1000	13.4100	13.6900	-1.227%	1,640,341	+6.647%
2021-08-18	13.8000	14.2900	13.5300	13.8600	+1.316%	1,285,516	+5.339%
2021-08-17	13.4000	13.7000	13.1100	13.6800	+1.109%	1,227,651	+6.725%
2021-08-16	13.9600	13.9600	13.4600	13.5300	-3.288%	1,162,508	+7.908%
2021-08-13	14.2100	14.4050	13.8800	13.9900	-2.236%	1,035,390	+4.360%
2021-08-12	14.6200	14.8600	14.1300	14.3100	-0.694%	1,237,289	+2.027%
2021-08-11	14.4800	14.7900	14.1100	14.4100	+0.699%	1,770,884	+1.319%
2021-08-10	14.5000	14.7760	14.0900	14.3100	-1.986%	1,779,668	+2.027%
2021-08-09	15.2000	15.2900	14.5300	14.6000	-4.262%	1,424,894	0.000%
2021-08-06	15.6600	15.6900	14.9100	15.2500	-2.804%	1,548,243	-4.262%
2021-08-05	15.1700	16.1800	15.0900	15.6900	+2.415%	1,633,590	-6.947%
2021-08-04	15.0900	15.7200	15.0000	15.3200	+1.390%	1,156,840	-4.700%
2021-08-03	14.8600	15.1400	14.6201	15.1100	+1.478%	1,189,227	-3.375%
2021-08-02	14.8100	15.2400	14.8000	14.8900	+0.744%	874,660	-1.948%
2021-07-30	14.8000	15.2100	14.6100	14.7800	-1.269%	1,001,087	-1.218%
2021-07-29	15.6069	15.6069	14.9100	14.9700	-3.482%	1,288,722	-2.472%
2021-07-28	14.6000	15.5700	14.5850	15.5100	+5.798%	1,302,196	-5.867%
2021-07-27	14.4100	14.9300	14.0200	14.6600	+0.825%	1,473,883	-0.409%
2021-07-26	14.1035	14.7699	13.9001	14.5400	+1.183%	1,316,742	+0.413%
2021-07-23	15.0000	15.1000	14.3100	14.3700	-4.136%	1,661,855	+1.601%
2021-07-22	15.6800	15.7700	14.8200	14.9900	-5.306%	1,823,921	-2.602%
2021-07-21	16.1400	16.5900	15.6800	15.8300	-1.799%	1,978,935	-7.770%
2021-07-20	15.6800	16.4700	15.5500	16.1200	+3.135%	1,722,992	-9.429%
2021-07-19	15.5400	15.9200	15.2100	15.6300	-1.388%	1,401,980	-6.590%
2021-07-16	15.7000	16.4400	15.3900	15.8500	+2.324%	2,396,536	-7.886%
2021-07-15	15.5931	15.8231	14.9400	15.4900	-1.463%	2,141,425	-5.746%
2021-07-14	16.2500	16.3300	15.4000	15.7200	-3.499%	2,485,834	-7.125%