Dark

CHAD
DeFi Development Corp. Variable Rate Series C Perpetual Preferred Stock
stock NASDAQ Preferred Stock

At Close

Sep 29, 2026 10:12:55 AM EDT

8.82USD-0.339%(+8.82)19,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:51:30 AM EDT

8.75USD-0.794%(+8.75)144

After-hours

Sep 29, 2026 4:35:30 PM EDT

8.45USD-4.195%(-0.37)326

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	8.8200	8.8200	8.8200	8.8200	-0.339%	78,352	0.000%
2026-09-28	8.8500	8.8500	8.8500	8.8500	+0.568%	26,104	-0.339%
2026-09-21	8.8000	8.8000	8.8000	8.8000	+5.263%	30,825	+0.227%
2026-09-18	8.7600	8.7600	8.3600	8.3600	+0.481%	84,634	+5.502%
2026-09-11	8.3200	8.3200	8.3200	8.3200	+2.211%	33,063	+6.010%
2026-09-10	8.1400	8.1400	8.1400	8.1400	-0.732%	41,860	+8.354%
2026-09-09	8.2000	8.2000	8.2000	8.2000	-1.914%	63,966	+7.561%
2026-09-08	7.4400	8.5200	7.4400	8.3600	-56.885%	123,900	+5.502%
2023-02-17	19.3400	19.7300	19.3400	19.3900	+1.678%	17,209	-54.513%
2023-02-16	18.9800	19.2018	18.9800	19.0700	+1.328%	17,648	-53.749%
2023-02-15	18.8399	18.8700	18.8000	18.8200	+0.872%	29,304	-53.135%
2023-02-14	18.7500	18.7500	18.6200	18.6574	+0.201%	7,106	-52.727%
2023-02-13	18.6700	18.6983	18.5700	18.6200	-1.917%	9,826	-52.632%
2023-02-10	18.8700	18.9900	18.8587	18.9840	+1.593%	2,301	-53.540%
2023-02-09	18.6000	18.7271	18.6000	18.6864	-1.878%	8,676	-52.800%
2023-02-08	18.9900	19.0800	18.9900	19.0440	+0.890%	6,889	-53.686%
2023-02-07	18.8900	18.9569	18.8300	18.8760	-0.638%	6,313	-53.274%
2023-02-06	19.1600	19.2900	18.9950	18.9972	+0.778%	11,477	-53.572%
2023-02-03	18.5700	18.8800	18.5700	18.8505	+2.431%	14,529	-53.211%
2023-02-02	18.2400	18.4031	18.2400	18.4031	+1.787%	4,522	-52.073%
2023-02-01	18.2400	18.2700	18.0800	18.0800	-1.509%	23,168	-51.217%
2023-01-31	18.5400	18.5400	18.3300	18.3570	+0.752%	10,113	-51.953%
2023-01-30	18.1000	18.4500	18.1000	18.2200	+1.843%	8,877	-51.592%
2023-01-27	17.8754	17.9150	17.8720	17.8902	+0.196%	2,524	-50.699%
2023-01-26	18.0000	18.0000	17.8052	17.8552	-0.915%	4,820	-50.603%
2023-01-25	18.0900	18.0900	18.0200	18.0200	-0.848%	6,618	-51.054%
2023-01-24	18.2000	18.2600	18.1742	18.1742	+0.075%	2,683	-51.470%
2023-01-23	18.2000	18.2000	18.0710	18.1606	-0.448%	4,657	-51.433%
2023-01-20	18.4100	18.4200	18.2216	18.2423	-1.036%	12,360	-51.651%
2023-01-19	18.4200	18.4600	18.4150	18.4332	-0.806%	5,832	-52.152%
2023-01-18	18.4100	18.5895	18.4100	18.5830	+0.611%	12,432	-52.537%
2023-01-17	18.3800	18.5500	18.3800	18.4701	-0.506%	28,162	-52.247%
2023-01-13	18.6700	18.6700	18.5600	18.5641	-1.450%	11,992	-52.489%
2023-01-12	18.8000	19.0128	18.8000	18.8373	-0.740%	8,161	-53.178%
2023-01-11	19.2200	19.2200	18.9601	18.9777	-0.222%	3,535	-53.524%
2023-01-10	19.2000	19.2000	19.0200	19.0200	-0.383%	8,942	-53.628%
2023-01-09	19.0500	19.1000	18.9800	19.0932	-0.866%	33,698	-53.806%
2023-01-06	19.5300	19.5300	19.2600	19.2600	-1.811%	11,825	-54.206%
2023-01-05	19.7100	19.7100	19.6153	19.6153	-1.218%	11,000	-55.035%
2023-01-04	20.0000	20.1000	19.8500	19.8571	-1.698%	7,229	-55.583%
2023-01-03	20.0900	20.3800	20.0600	20.2000	-0.960%	13,846	-56.337%
2022-12-30	20.3000	20.4100	20.2250	20.3958	-0.290%	22,010	-56.756%
2022-12-29	20.4200	20.4795	20.3940	20.4551	-0.899%	10,087	-56.881%
2022-12-28	20.3500	20.6407	20.3500	20.6407	+1.829%	3,574	-57.269%
2022-12-27	20.4000	20.4400	20.2100	20.2700	-2.812%	11,698	-56.487%
2022-12-23	21.0300	21.2200	20.8400	20.8564	-0.359%	10,267	-57.711%
2022-12-22	20.8399	20.9500	20.8399	20.9315	+1.317%	3,538	-57.863%
2022-12-21	20.6400	20.6600	20.5701	20.6595	+0.143%	3,463	-57.308%
2022-12-20	20.6500	20.6500	20.5500	20.6300	+1.057%	19,920	-57.247%
2022-12-19	20.2300	20.4432	20.2300	20.4142	+1.361%	13,411	-56.795%
2022-12-16	20.1000	20.2600	20.0549	20.1400	+0.240%	28,000	-56.207%
2022-12-15	19.9300	20.1859	19.9300	20.0917	+0.761%	9,995	-56.101%
2022-12-14	19.9000	20.0250	19.9000	19.9400	-0.796%	90,987	-55.767%
2022-12-13	19.8800	20.1000	19.8700	20.1000	-0.070%	16,492	-56.119%
2022-12-12	20.0400	20.1900	20.0400	20.1141	+0.512%	15,995	-56.150%
2022-12-09	19.7700	20.0116	19.7601	20.0116	+0.409%	8,078	-55.926%
2022-12-08	19.9300	19.9499	19.8100	19.9300	-0.189%	19,161	-55.745%
2022-12-07	19.9600	20.0488	19.9600	19.9677	+0.134%	217,368	-55.829%
2022-12-06	20.0100	20.0399	19.9200	19.9410	-1.135%	21,894	-55.770%
2022-12-05	19.9800	20.1900	19.9700	20.1700	-0.445%	88,602	-56.272%
2022-12-02	20.8100	20.8100	20.2100	20.2601	-1.170%	10,128	-56.466%
2022-12-01	20.5100	20.5700	20.4220	20.5000	+0.196%	9,697	-56.976%
2022-11-30	20.6000	20.7200	20.4000	20.4600	-2.432%	28,056	-56.891%
2022-11-29	21.2900	21.2900	20.9700	20.9700	-5.113%	12,536	-57.940%
2022-11-28	22.0000	22.1000	21.8800	22.1000	+1.351%	17,133	-60.090%
2022-11-25	21.7700	21.8200	21.7100	21.8054	+1.279%	5,101	-59.551%
2022-11-23	21.6100	21.7250	21.5300	21.5300	0.000%	31,510	-59.034%
2022-11-22	21.6300	21.6300	21.4800	21.5300	-0.508%	207,990	-59.034%
2022-11-21	21.8000	21.8000	21.6400	21.6400	+1.644%	47,099	-59.242%
2022-11-18	21.4300	21.4300	21.2900	21.2900	+0.283%	7,883	-58.572%
2022-11-17	21.4000	21.4700	21.2300	21.2300	+0.568%	12,467	-58.455%
2022-11-16	21.0837	21.2799	21.0800	21.1100	+2.228%	21,587	-58.219%
2022-11-15	20.6200	20.8000	20.4610	20.6500	-2.456%	82,395	-57.288%
2022-11-14	21.1200	21.3700	21.1200	21.1700	-0.189%	36,336	-58.337%
2022-11-11	21.1500	21.3100	21.0600	21.2100	-2.258%	27,141	-58.416%
2022-11-10	22.0000	22.1299	21.6200	21.7000	-3.556%	156,545	-59.355%
2022-11-09	22.5500	22.6700	22.3220	22.5000	+1.948%	20,416	-60.800%
2022-11-08	22.1900	22.3600	21.9900	22.0700	+0.684%	383,314	-60.036%
2022-11-07	21.8000	22.0100	21.8000	21.9200	+2.001%	54,401	-59.763%
2022-11-04	21.5600	22.0500	21.4800	21.4900	-6.856%	74,808	-58.958%
2022-11-03	23.4300	23.4300	23.0500	23.0717	-0.553%	7,426	-61.771%
2022-11-02	23.2600	23.2938	22.9000	23.2000	-0.897%	28,601	-61.983%
2022-11-01	23.3800	23.5200	23.0600	23.4100	-3.742%	49,580	-62.324%
2022-10-31	24.3200	24.3200	24.1900	24.3200	+2.400%	48,132	-63.734%
2022-10-28	23.8900	23.8900	23.7000	23.7500	+2.143%	40,819	-62.863%
2022-10-27	23.2000	23.3500	23.0800	23.2517	+2.611%	15,860	-62.067%
2022-10-26	23.0800	23.0800	22.6200	22.6600	-3.121%	1,550,472	-61.077%
2022-10-25	23.5000	23.5000	23.2700	23.3900	+0.171%	42,146	-62.292%
2022-10-24	23.3000	23.5500	23.3000	23.3500	+4.944%	83,032	-62.227%
2022-10-21	22.3300	22.5112	22.2400	22.2500	-0.714%	594,134	-60.360%
2022-10-20	22.3000	22.4300	22.1132	22.4100	-0.400%	13,824	-60.643%
2022-10-19	22.5100	22.5416	22.3900	22.5000	+2.599%	61,628	-60.800%
2022-10-18	21.7300	22.0198	21.6600	21.9300	+1.013%	35,586	-59.781%
2022-10-17	21.6900	21.7400	21.5801	21.7100	-1.341%	16,994	-59.374%
2022-10-14	21.9500	22.4050	21.6500	22.0050	-0.834%	48,694	-59.918%
2022-10-13	22.8800	22.8800	22.1550	22.1900	-0.270%	23,735	-60.252%
2022-10-12	22.3900	22.4357	22.2500	22.2500	-0.847%	728,187	-60.360%
2022-10-11	22.7500	22.7600	22.3050	22.4400	+0.493%	1,145,967	-60.695%
2022-10-10	22.2400	22.4690	22.2400	22.3300	+3.523%	85,860	-60.502%
2022-10-07	21.4000	21.5900	21.4000	21.5700	+2.034%	71,880	-59.110%
2022-10-06	21.0500	21.1900	21.0500	21.1400	+0.548%	1,868	-58.278%
2022-10-05	21.0400	21.1999	20.9300	21.0248	-0.920%	30,923	-58.050%
2022-10-04	21.6400	21.6400	21.1100	21.2200	-3.370%	43,867	-58.435%
2022-10-03	22.1000	22.1400	21.9101	21.9600	-0.014%	22,872	-59.836%
2022-09-30	21.8700	21.9900	21.8300	21.9631	+1.306%	18,431	-59.842%
2022-09-29	21.7700	21.9100	21.6601	21.6800	+0.231%	18,974	-59.317%
2022-09-28	21.9700	22.1500	21.6108	21.6300	0.000%	28,881	-59.223%
2022-09-27	21.7200	21.7300	21.5300	21.6300	-1.592%	31,016	-59.223%
2022-09-26	21.7100	21.9900	21.7100	21.9800	+0.687%	106,850	-59.873%
2022-09-23	21.8000	21.9300	21.6601	21.8301	+2.153%	150,641	-59.597%
2022-09-22	21.4400	21.4400	21.3500	21.3700	+0.612%	27,266	-58.727%
2022-09-21	21.0400	21.3000	21.0400	21.2400	+1.312%	77,775	-58.475%
2022-09-20	21.0300	21.0300	20.9098	20.9650	+0.729%	43,309	-57.930%
2022-09-19	20.9700	20.9700	20.8000	20.8133	-0.032%	178,088	-57.623%
2022-09-16	20.7800	20.8800	20.7800	20.8200	+2.122%	27,216	-57.637%
2022-09-15	20.2900	20.4150	20.2800	20.3873	+1.871%	1,027,314	-56.738%
2022-09-14	20.1100	20.1100	20.0000	20.0129	-0.359%	4,869	-55.928%
2022-09-13	19.9100	20.1100	19.9100	20.0850	+1.817%	11,464	-56.087%
2022-09-12	19.7900	19.7900	19.6900	19.7265	-0.321%	9,003	-55.289%
2022-09-09	19.8200	19.8300	19.7800	19.7900	-1.542%	10,911	-55.432%
2022-09-08	20.2400	20.2400	20.0999	20.0999	+0.217%	11,135	-56.119%
2022-09-07	20.1900	20.2000	20.0563	20.0563	-0.871%	9,965	-56.024%
2022-09-06	20.2600	20.3200	20.2200	20.2325	+0.161%	766,363	-56.407%
2022-09-02	20.1100	20.2500	20.1010	20.2000	+1.101%	482,856	-56.337%
2022-09-01	20.1300	20.1300	19.9500	19.9800	+0.201%	26,589	-55.856%
2022-08-31	19.5500	19.9600	19.5500	19.9400	-0.458%	20,303	-55.767%
2022-08-30	20.0000	20.0692	19.9500	20.0317	+1.170%	6,671	-55.970%
2022-08-29	19.7600	19.8600	19.7600	19.8000	+0.419%	13,970	-55.455%
2022-08-26	19.5000	19.7174	19.4699	19.7174	+1.576%	4,909	-55.268%
2022-08-25	19.4900	19.5401	19.4075	19.4115	-1.503%	13,680	-54.563%
2022-08-24	19.7600	19.7600	19.6323	19.7078	+2.272%	6,809	-55.246%
2022-08-23	19.3800	19.3800	19.2300	19.2700	-0.516%	8,022	-54.229%
2022-08-22	19.5100	19.5100	19.3500	19.3700	-0.309%	11,147	-54.466%
2022-08-19	19.3500	19.4700	19.3500	19.4300	+1.462%	5,482	-54.606%
2022-08-18	19.1357	19.1500	19.1100	19.1500	+0.865%	3,191	-53.943%
2022-08-17	19.0200	19.0200	18.9500	18.9857	-0.546%	3,771	-53.544%
2022-08-16	19.1300	19.1300	19.0700	19.0900	0.000%	46,445	-53.798%
2022-08-15	19.0697	19.1200	19.0300	19.0900	+1.160%	7,044	-53.798%
2022-08-12	18.9400	18.9500	18.8684	18.8711	-0.444%	26,050	-53.262%
2022-08-11	19.0000	19.0000	18.7400	18.9552	-1.095%	18,251	-53.469%
2022-08-10	19.2300	19.2300	19.1400	19.1651	-0.026%	7,983	-53.979%
2022-08-09	19.1900	19.1900	19.1500	19.1700	-0.156%	4,727	-53.991%
2022-08-08	19.1300	19.2100	19.1300	19.2000	-0.104%	29,180	-54.063%
2022-08-05	19.3500	19.3500	19.1900	19.2200	-0.817%	10,539	-54.110%
2022-08-04	19.4700	19.4700	19.3601	19.3784	-0.998%	36,152	-54.485%
2022-08-03	19.5500	19.6500	19.5500	19.5738	+0.705%	9,658	-54.940%
2022-08-02	19.4100	19.5600	19.3101	19.4367	+1.075%	31,399	-54.622%
2022-08-01	19.1900	19.2999	19.1650	19.2300	+0.575%	19,618	-54.134%
2022-07-29	19.2200	19.3300	19.1200	19.1200	+1.379%	11,669	-53.870%
2022-07-28	18.8300	18.9300	18.8300	18.8600	+0.533%	3,872	-53.234%
2022-07-27	18.9000	18.9000	18.7600	18.7600	-0.688%	9,475	-52.985%
2022-07-26	18.8500	18.9200	18.8397	18.8900	-0.438%	4,733	-53.309%
2022-07-25	18.9900	18.9990	18.9401	18.9731	+0.164%	27,875	-53.513%
2022-07-22	18.8825	18.9699	18.8790	18.9421	+0.364%	19,486	-53.437%
2022-07-21	18.9150	18.9400	18.8700	18.8734	+0.410%	8,445	-53.268%
2022-07-20	18.6910	18.8199	18.6800	18.7964	+0.948%	14,370	-53.076%
2022-07-19	18.6472	18.6500	18.5900	18.6199	-0.455%	17,528	-52.631%
2022-07-18	18.6000	18.7200	18.5300	18.7050	-0.717%	14,865	-52.847%
2022-07-15	18.8800	18.9950	18.8400	18.8400	+1.450%	21,989	-53.185%
2022-07-14	18.6300	18.7500	18.5300	18.5707	+0.654%	16,733	-52.506%
2022-07-13	18.5600	18.5973	18.4100	18.4500	-0.360%	17,200	-52.195%
2022-07-12	18.5200	18.5500	18.4500	18.5167	+1.074%	14,190	-52.367%
2022-07-11	18.2200	18.3700	18.2200	18.3200	+2.723%	27,622	-51.856%
2022-07-08	17.9200	17.9345	17.7900	17.8343	+0.418%	11,875	-50.545%
2022-07-07	17.8200	17.8200	17.6800	17.7600	-1.398%	28,978	-50.338%
2022-07-06	17.9300	18.0300	17.9300	18.0118	+1.539%	9,728	-51.032%
2022-07-05	17.9000	17.9500	17.7357	17.7388	+0.389%	31,800	-50.278%
2022-07-01	17.7700	17.7850	17.6700	17.6700	+0.183%	9,883	-50.085%
2022-06-30	17.7400	17.7900	17.6010	17.6377	-2.026%	19,252	-49.993%
2022-06-29	18.0000	18.0100	17.9700	18.0025	+0.532%	66,437	-51.007%
2022-06-28	17.7000	17.9072	17.7000	17.9072	-0.016%	20,095	-50.746%
2022-06-27	17.8500	17.9341	17.8500	17.9100	-0.528%	25,735	-50.754%
2022-06-24	18.0900	18.0900	17.9900	18.0051	-1.558%	22,329	-51.014%
2022-06-23	18.3500	18.3799	18.2400	18.2900	-1.981%	9,800	-51.777%
2022-06-22	18.6600	18.7100	18.6100	18.6596	+1.576%	19,343	-52.732%
2022-06-21	18.4400	18.4400	18.3100	18.3700	-0.917%	246,986	-51.987%
2022-06-17	18.5200	18.6700	18.5000	18.5400	-1.905%	26,559	-52.427%
2022-06-16	18.9300	19.0800	18.8010	18.9000	+2.097%	20,275	-53.333%
2022-06-15	18.8100	18.8100	18.4999	18.5118	-3.606%	35,291	-52.355%
2022-06-14	19.3100	19.3100	19.1650	19.2043	-2.218%	46,331	-54.073%
2022-06-13	19.4600	19.6700	19.4300	19.6400	+2.185%	42,159	-55.092%
2022-06-10	19.1900	19.2400	19.1700	19.2200	-1.035%	25,196	-54.110%
2022-06-09	19.2800	19.4400	19.2551	19.4210	+1.894%	16,781	-54.585%
2022-06-08	19.1300	19.1300	19.0020	19.0600	+0.112%	33,059	-53.725%
2022-06-07	19.2000	19.2150	19.0200	19.0387	-1.128%	16,045	-53.673%
2022-06-06	19.1300	19.3117	19.0700	19.2559	-1.302%	20,779	-54.196%
2022-06-03	19.4300	19.5100	19.3600	19.5100	+0.655%	11,185	-54.792%
2022-06-02	19.6350	19.6600	19.3700	19.3831	-2.494%	8,256	-54.496%
2022-06-01	19.6300	19.9350	19.6300	19.8789	+0.908%	28,584	-55.631%
2022-05-31	19.6500	19.7300	19.6300	19.7000	-2.524%	46,398	-55.228%
2022-05-27	20.1200	20.2250	20.1200	20.2100	-0.437%	20,197	-56.358%
2022-05-26	20.4100	20.4300	20.2680	20.2987	-0.252%	13,269	-56.549%
2022-05-25	20.4300	20.4500	20.3400	20.3500	0.000%	10,185	-56.658%
2022-05-24	20.2900	20.4700	20.2700	20.3500	+2.416%	51,288	-56.658%
2022-05-23	19.9100	19.9100	19.8128	19.8700	+0.050%	32,676	-55.611%
2022-05-20	19.9300	20.0330	19.8000	19.8600	-2.022%	38,139	-55.589%
2022-05-19	20.4100	20.4100	20.2450	20.2699	-2.502%	8,724	-56.487%
2022-05-18	20.5400	20.8235	20.5400	20.7900	+1.762%	15,261	-57.576%
2022-05-17	20.3100	20.5500	20.3100	20.4300	-1.779%	145,031	-56.828%
2022-05-16	20.8500	20.8500	20.7577	20.8000	+0.835%	56,827	-57.596%
2022-05-13	20.9300	20.9300	20.5900	20.6277	-1.432%	67,499	-57.242%
2022-05-12	21.0100	21.0400	20.8350	20.9274	+0.468%	39,791	-57.854%
2022-05-11	20.6500	20.8700	20.6010	20.8300	-1.280%	571,274	-57.657%
2022-05-10	21.3000	21.3000	20.9900	21.1000	-2.088%	45,262	-58.199%
2022-05-09	21.5300	21.5500	21.2393	21.5500	+2.521%	54,987	-59.072%
2022-05-06	21.1100	21.1899	20.8900	21.0200	+1.155%	32,775	-58.040%
2022-05-05	20.5000	20.9000	20.4820	20.7800	+2.871%	26,143	-57.555%
2022-05-04	20.6100	20.6100	20.1660	20.2000	-0.099%	17,568	-56.337%
2022-05-03	20.6100	20.6100	20.2200	20.2200	-1.797%	25,831	-56.380%
2022-05-02	20.9300	20.9900	20.3701	20.5900	-0.531%	35,308	-57.164%
2022-04-29	20.3800	20.7000	20.2450	20.7000	-0.696%	574,197	-57.391%
2022-04-28	20.8000	21.0600	20.8000	20.8450	+0.465%	24,314	-57.688%
2022-04-27	20.9100	20.9450	20.6600	20.7486	-4.031%	50,312	-57.491%
2022-04-26	21.5100	21.6400	21.4000	21.6200	+1.646%	49,532	-59.204%
2022-04-25	21.3700	21.4500	21.2500	21.2700	+5.666%	167,210	-58.533%
2022-04-22	20.1400	20.1484	20.0250	20.1295	+0.296%	45,097	-56.184%
2022-04-21	19.9100	20.1500	19.9100	20.0700	+2.818%	16,421	-56.054%
2022-04-20	19.5000	19.6000	19.5000	19.5200	+1.879%	11,637	-54.816%
2022-04-19	19.3000	19.3000	19.1600	19.1600	+1.243%	18,795	-53.967%
2022-04-18	18.9700	18.9700	18.8900	18.9247	+0.291%	11,592	-53.394%
2022-04-14	18.8900	18.8900	18.8300	18.8698	-0.113%	5,775	-53.259%
2022-04-13	19.0600	19.0600	18.8601	18.8912	-0.140%	8,882	-53.312%
2022-04-12	18.8300	18.9437	18.8148	18.9176	-1.829%	13,498	-53.377%
2022-04-11	19.2100	19.2700	19.1500	19.2700	+3.129%	19,019	-54.229%
2022-04-08	18.6200	18.6907	18.6200	18.6853	-0.221%	5,243	-52.797%
2022-04-07	18.6900	18.8000	18.6900	18.7267	+0.794%	28,920	-52.901%
2022-04-06	18.5500	18.6100	18.5500	18.5791	-0.112%	12,685	-52.527%
2022-04-05	18.4044	18.5999	18.3700	18.5999	+1.528%	4,201	-52.580%
2022-04-04	18.3800	18.3900	18.3200	18.3200	-0.272%	3,995	-51.856%
2022-04-01	18.4000	18.4700	18.3000	18.3700	-1.858%	44,532	-51.987%
2022-03-31	18.6700	18.7200	18.6600	18.7178	+1.287%	6,132	-52.879%
2022-03-30	18.5000	18.5550	18.4500	18.4800	-2.789%	26,193	-52.273%
2022-03-29	19.0500	19.0500	18.8000	19.0101	-0.262%	12,246	-53.604%
2022-03-28	18.9700	19.1300	18.9700	19.0600	+0.687%	44,794	-53.725%
2022-03-25	18.9000	18.9700	18.8800	18.9300	+2.004%	32,023	-53.407%
2022-03-24	18.6200	18.6500	18.5553	18.5581	-0.010%	8,382	-52.474%
2022-03-23	18.6300	18.6300	18.5290	18.5600	+0.712%	7,107	-52.478%
2022-03-22	18.3900	18.5000	18.3900	18.4287	-0.547%	9,544	-52.140%
2022-03-21	18.4200	18.5800	18.4200	18.5300	+1.257%	65,602	-52.402%
2022-03-18	18.7100	18.7100	18.2501	18.3000	-1.877%	12,798	-51.803%
2022-03-17	18.6600	18.7600	18.6300	18.6500	+2.024%	13,206	-52.708%
2022-03-16	18.5400	18.6100	18.1100	18.2800	-10.304%	205,812	-51.751%
2022-03-15	20.5300	20.5600	20.0500	20.3800	+3.662%	325,822	-56.722%
2022-03-14	19.3600	19.7400	19.3201	19.6600	+4.458%	118,702	-55.137%
2022-03-11	18.5600	18.8500	18.5600	18.8209	+0.522%	107,398	-53.137%
2022-03-10	18.7000	18.8100	18.6500	18.7232	+0.285%	22,848	-52.893%
2022-03-09	18.6900	18.7200	18.6600	18.6700	+0.265%	9,224	-52.758%
2022-03-08	18.7190	18.7300	18.5250	18.6206	+0.761%	27,131	-52.633%
2022-03-07	18.2200	18.4799	18.2000	18.4799	+4.008%	27,106	-52.272%
2022-03-04	17.7600	17.8200	17.7300	17.7677	+0.953%	6,906	-50.359%
2022-03-03	17.4400	17.6000	17.4400	17.6000	+1.687%	2,875	-49.886%
2022-03-02	17.3600	17.3600	17.2800	17.3080	+0.215%	7,408	-49.041%
2022-03-01	17.2500	17.3190	17.1720	17.2708	+0.133%	12,532	-48.931%
2022-02-28	17.3650	17.3650	17.2478	17.2478	+0.045%	1,933	-48.863%
2022-02-25	17.4500	17.4500	17.2400	17.2400	-1.628%	6,365	-48.840%
2022-02-24	17.7200	17.8300	17.5254	17.5254	+0.837%	19,483	-49.673%
2022-02-23	17.2300	17.3800	17.1901	17.3800	-0.287%	27,501	-49.252%
2022-02-22	17.3500	17.4600	17.3400	17.4300	+1.512%	22,102	-49.398%
2022-02-18	17.1900	17.2000	17.1200	17.1703	-0.692%	9,502	-48.632%
2022-02-17	17.2500	17.3300	17.2300	17.2900	+0.407%	9,471	-48.988%
2022-02-16	17.3000	17.3100	17.2000	17.2200	-0.462%	13,006	-48.780%
2022-02-15	17.3800	17.3800	17.2900	17.3000	-1.927%	9,674	-49.017%
2022-02-14	17.6300	17.7000	17.6200	17.6400	+0.398%	10,599	-50.000%
2022-02-11	17.4300	17.5800	17.3600	17.5700	+1.865%	11,687	-49.801%
2022-02-10	17.2700	17.2700	17.1800	17.2484	+0.575%	3,624	-48.865%
2022-02-09	17.2200	17.2200	17.1498	17.1498	-1.195%	5,396	-48.571%
2022-02-08	17.4700	17.4700	17.3572	17.3572	+0.003%	2,581	-49.185%
2022-02-07	17.3200	17.3600	17.3100	17.3567	-0.079%	10,598	-49.184%
2022-02-04	17.4110	17.4300	17.3400	17.3705	-0.369%	18,661	-49.224%
2022-02-03	17.3600	17.4380	17.3600	17.4349	+0.449%	4,010	-49.412%
2022-02-02	17.2800	17.3700	17.2500	17.3569	-0.083%	92,668	-49.184%
2022-02-01	17.3500	17.4400	17.3500	17.3713	-0.285%	2,766	-49.227%
2022-01-31	17.6500	17.6500	17.4210	17.4210	-1.157%	14,070	-49.371%
2022-01-28	17.6400	17.7533	17.5889	17.6250	+1.235%	16,769	-49.957%
2022-01-27	17.2700	17.4200	17.2700	17.4100	+1.932%	109,076	-49.339%
2022-01-26	16.8700	17.0900	16.8700	17.0800	-0.117%	14,872	-48.361%
2022-01-25	17.1500	17.1899	17.0110	17.1000	+1.484%	14,244	-48.421%
2022-01-24	16.8400	17.0200	16.8100	16.8500	+0.032%	10,373	-47.656%
2022-01-21	16.7000	16.8500	16.7000	16.8446	+1.328%	7,292	-47.639%
2022-01-20	16.5400	16.6241	16.5209	16.6238	-1.284%	10,551	-46.944%
2022-01-19	16.7600	16.8400	16.7500	16.8400	+0.419%	14,007	-47.625%
2022-01-18	16.8100	16.8100	16.7060	16.7697	-1.297%	7,721	-47.405%
2022-01-14	16.9801	17.0600	16.9500	16.9900	+0.354%	40,397	-48.087%
2022-01-13	16.8300	16.9301	16.8300	16.9301	+2.855%	22,675	-47.903%
2022-01-12	16.6200	16.6200	16.4500	16.4601	-1.924%	28,289	-46.416%
2022-01-11	16.8500	16.8500	16.7700	16.7830	+0.437%	9,248	-47.447%
2022-01-10	16.6900	16.7700	16.6800	16.7100	+0.027%	41,245	-47.217%
2022-01-07	16.8200	16.8500	16.6900	16.7055	-0.513%	75,401	-47.203%
2022-01-06	16.7735	16.8100	16.7671	16.7916	+0.559%	12,297	-47.474%
2022-01-05	16.5900	16.7000	16.4900	16.6983	+1.386%	11,418	-47.180%
2022-01-04	16.3800	16.4900	16.3800	16.4700	+0.826%	23,282	-46.448%
2022-01-03	16.2800	16.3351	16.2800	16.3351	+0.184%	2,157	-46.006%
2021-12-31	16.3400	16.3400	16.2600	16.3051	-0.113%	3,772	-45.906%
2021-12-30	16.3800	16.3800	16.3150	16.3236	-1.307%	5,247	-45.968%
2021-12-29	16.5567	16.6199	16.5397	16.5397	+1.705%	15,652	-46.674%
2021-12-28	16.3200	16.3200	16.2600	16.2625	-0.566%	4,171	-45.765%
2021-12-27	16.3750	16.3750	16.3301	16.3550	+0.214%	5,275	-46.072%
2021-12-23	16.3315	16.3400	16.2801	16.3200	-0.457%	11,962	-45.956%
2021-12-22	16.4000	16.4400	16.3801	16.3950	-0.260%	2,813	-46.203%
2021-12-21	16.5600	16.5600	16.4178	16.4378	-0.858%	21,024	-46.343%
2021-12-20	16.5500	16.5899	16.5460	16.5800	+1.313%	36,284	-46.803%
2021-12-17	16.4700	16.4700	16.3500	16.3652	+1.536%	5,126	-46.105%
2021-12-16	16.0800	16.1300	16.0200	16.1177	-0.323%	5,976	-45.278%
2021-12-15	16.2335	16.2900	16.1700	16.1700	+0.560%	18,835	-45.455%
2021-12-14	16.1300	16.1300	16.0400	16.0800	+0.720%	6,029	-45.149%
2021-12-13	15.9000	16.0200	15.9000	15.9651	-0.157%	73,988	-44.754%
2021-12-10	16.0000	16.0000	15.9800	15.9902	+0.168%	9,290	-44.841%
2021-12-09	16.0000	16.0100	15.9510	15.9634	-0.601%	16,112	-44.749%
2021-12-08	16.1500	16.1500	16.0300	16.0600	-2.013%	8,693	-45.081%
2021-12-07	16.4300	16.4300	16.3858	16.3900	-0.183%	13,845	-46.187%
2021-12-06	16.5700	16.5700	16.4200	16.4200	-1.493%	46,388	-46.285%
2021-12-03	16.5100	16.7099	16.5100	16.6689	-0.630%	12,047	-47.087%
2021-12-02	16.7500	16.7900	16.7400	16.7746	-0.691%	6,625	-47.421%
2021-12-01	16.7800	16.8913	16.7300	16.8913	+0.424%	11,314	-47.784%
2021-11-30	16.8197	16.9099	16.7900	16.8199	-0.179%	5,770	-47.562%
2021-11-29	16.8200	16.9136	16.8200	16.8500	-0.296%	2,855	-47.656%
2021-11-26	16.8600	16.9400	16.8600	16.9000	+1.562%	8,640	-47.811%
2021-11-24	16.7200	16.7200	16.6400	16.6400	-0.120%	13,045	-46.995%
2021-11-23	16.6500	16.7000	16.6276	16.6600	+0.060%	33,717	-47.059%
2021-11-22	16.6600	16.6600	16.6150	16.6500	-0.478%	13,465	-47.027%
2021-11-19	16.7001	16.7410	16.7001	16.7300	-1.094%	2,091	-47.280%
2021-11-18	16.9100	16.9360	16.8800	16.9150	+1.258%	5,975	-47.857%
2021-11-17	16.7000	16.7100	16.6800	16.7048	-0.125%	2,371	-47.201%
2021-11-16	16.7600	16.7850	16.7200	16.7257	+0.394%	3,393	-47.267%
2021-11-15	16.6500	16.6900	16.6300	16.6600	+0.241%	10,782	-47.059%
2021-11-12	16.6000	16.6200	16.5800	16.6200	+0.253%	5,464	-46.931%
2021-11-11	16.6800	16.7000	16.5600	16.5781	-2.465%	29,093	-46.797%
2021-11-10	16.8700	17.0000	16.8700	16.9970	+0.594%	3,822	-48.108%
2021-11-09	16.8600	16.9440	16.8600	16.8967	+0.610%	1,938	-47.800%
2021-11-08	16.8800	16.8800	16.7800	16.7942	-0.773%	5,102	-47.482%
2021-11-05	16.9600	16.9650	16.9194	16.9250	+0.227%	8,451	-47.888%
2021-11-04	16.9365	16.9365	16.8867	16.8867	-0.318%	2,474	-47.770%
2021-11-03	16.9800	17.0400	16.9200	16.9405	+0.062%	9,100	-47.935%
2021-11-02	16.9510	16.9700	16.9220	16.9300	+1.323%	10,051	-47.903%
2021-11-01	16.8000	16.8000	16.6810	16.7089	-0.225%	16,967	-47.214%
2021-10-29	16.7200	16.7690	16.6800	16.7465	+0.132%	8,805	-47.332%
2021-10-28	16.7800	16.8000	16.7245	16.7245	-0.125%	6,976	-47.263%
2021-10-27	16.7035	16.7490	16.6600	16.7454	+1.507%	9,932	-47.329%
2021-10-26	16.4200	16.5500	16.4200	16.4968	+0.345%	14,978	-46.535%
2021-10-25	16.4800	16.4800	16.4300	16.4400	-0.440%	19,690	-46.350%
2021-10-22	16.5300	16.5500	16.4310	16.5126	-0.951%	9,082	-46.586%
2021-10-21	16.6500	16.7080	16.6500	16.6711	+0.127%	7,431	-47.094%
2021-10-20	16.6350	16.6700	16.6300	16.6500	+0.548%	27,462	-47.027%
2021-10-19	16.6600	16.6965	16.5200	16.5593	-2.074%	22,059	-46.737%
2021-10-18	16.9000	16.9300	16.8842	16.9100	+0.926%	4,032	-47.842%
2021-10-15	16.7500	16.8100	16.7397	16.7549	-0.468%	8,636	-47.359%
2021-10-14	16.8600	16.8850	16.8300	16.8336	+0.981%	7,274	-47.605%
2021-10-13	16.6900	16.6973	16.6200	16.6700	-2.286%	16,296	-47.091%
2021-10-12	16.9100	17.0600	16.9100	17.0600	+0.943%	12,694	-48.300%
2021-10-11	16.7800	16.9200	16.7799	16.9007	+0.779%	10,865	-47.813%
2021-10-08	16.8300	16.8300	16.7700	16.7700	-2.102%	25,802	-47.406%
2021-10-07	17.2600	17.2600	17.1000	17.1300	-1.721%	11,015	-48.511%
2021-10-06	17.6600	17.6600	17.4300	17.4300	-0.797%	16,540	-49.398%
2021-10-05	17.4900	17.6200	17.4360	17.5700	+0.457%	16,132	-49.801%
2021-10-04	17.4900	17.6200	17.4750	17.4900	+1.391%	17,345	-49.571%
2021-10-01	17.2300	17.4187	17.2300	17.2500	+0.644%	35,519	-48.870%
2021-09-30	17.1800	17.1800	17.0700	17.1397	-1.268%	12,323	-48.541%
2021-09-29	17.3500	17.3600	17.2610	17.3599	+0.740%	21,642	-49.193%
2021-09-28	17.0935	17.2400	17.0907	17.2323	+1.009%	32,183	-48.817%
2021-09-27	17.1500	17.1700	17.0400	17.0602	-1.291%	10,695	-48.301%
2021-09-24	17.2700	17.2833	17.2401	17.2833	+0.372%	3,145	-48.968%
2021-09-23	17.3600	17.3600	17.2001	17.2193	-0.294%	25,192	-48.778%
2021-09-22	17.3100	17.3500	17.1900	17.2700	-2.208%	86,420	-48.929%
2021-09-21	17.6000	17.7700	17.6000	17.6600	-0.957%	37,163	-50.057%
2021-09-20	17.8300	17.9100	17.7100	17.8307	+3.068%	138,848	-50.535%
2021-09-17	17.2400	17.3190	17.2000	17.3000	-0.575%	12,103	-49.017%
2021-09-16	17.3500	17.4000	17.3300	17.4000	+2.203%	17,660	-49.310%
2021-09-15	17.1400	17.1400	17.0210	17.0250	+0.265%	21,746	-48.194%
2021-09-14	16.9400	16.9990	16.9200	16.9800	+1.799%	11,884	-48.057%
2021-09-13	16.6800	16.6900	16.6600	16.6800	+0.212%	5,989	-47.122%