Dark

CRY
GraniteShares YieldBOOST CRCL ETF
stock NASDAQ

At Close

Aug 18, 2026

0.00USD0.000%(0.00)5,538

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	17.3200	17.3200	17.3000	17.3000	-0.746%	3,770	0.000%
2026-08-17	17.4300	17.4300	17.4300	17.4300	+0.519%	2,113	-0.746%
2026-08-14	17.3400	17.3400	17.3400	17.3400	-1.923%	26,034	-0.231%
2026-08-13	17.6800	17.6800	17.6800	17.6800	+0.569%	10,282	-2.149%
2026-08-12	17.5400	17.5800	17.5400	17.5800	+1.267%	18,442	-1.593%
2026-08-07	17.3600	17.3600	17.3600	17.3600	-1.865%	5,152	-0.346%
2026-07-31	17.6000	17.6900	17.4000	17.6900	-2.103%	11,895	-2.205%
2026-07-30	18.0700	18.0700	18.0700	18.0700	+0.556%	26,828	-4.261%
2026-07-23	17.9700	17.9700	17.9700	17.9700	-1.964%	33,569	-3.728%
2026-07-21	18.3300	18.3300	18.3300	18.3300	+1.103%	5,203	-5.619%
2026-07-14	18.1300	18.1300	18.1300	18.1300	-0.658%	19,705	-4.578%
2026-07-13	18.2500	18.2500	18.2500	18.2500	-2.459%	9,748	-5.205%
2026-07-10	18.9600	18.9600	18.7100	18.7100	-0.479%	40,206	-7.536%
2026-07-09	18.8000	18.8000	18.8000	18.8000	-1.879%	14,521	-7.979%
2026-07-06	19.1600	19.1600	19.1600	19.1600	-1.844%	4,914	-9.708%
2026-06-30	19.5200	19.5200	19.5200	19.5200	-4.454%	7,127	-11.373%
2026-06-26	20.4400	20.4400	20.4300	20.4300	-1.542%	5,038	-15.321%
2026-06-24	20.7500	20.7500	20.7500	20.7500	-6.321%	11,395	-16.627%
2026-06-17	22.1400	22.1500	22.1400	22.1500	-0.539%	3,895	-21.896%
2026-06-05	22.2700	22.2700	22.2700	22.2700	-3.384%	2,512	-22.317%
2026-06-03	23.0500	23.0500	23.0500	23.0500	-0.732%	8,108	-24.946%
2026-06-02	23.2200	23.2200	23.2200	23.2200	-1.359%	6,033	-25.495%
2026-05-28	23.4600	23.5400	23.4600	23.5400	+0.512%	14,845	-26.508%
2026-05-26	23.4200	23.4200	23.4200	23.4200	-6.507%	4,330	-26.132%
2026-05-21	25.0500	25.0500	25.0500	25.0500	+1.008%	13,887	-30.938%
2026-05-19	24.7700	24.8000	24.7700	24.8000	-3.352%	240	-30.242%
2026-05-11	25.6600	25.6600	25.6600	25.6600	+1.624%	6,423	-32.580%
2026-05-05	25.5300	25.5300	25.2500	25.2500	+1.081%	231	-31.485%
2026-05-01	24.9800	24.9800	24.9800	24.9800	+39.709%	1,862	-30.745%
2022-01-21	17.6400	18.2200	17.4900	17.8800	+1.418%	257,460	-3.244%
2022-01-20	17.8700	18.5150	17.5700	17.6300	-1.947%	100,052	-1.872%
2022-01-19	18.1200	18.7700	17.8200	17.9800	-1.317%	161,287	-3.782%
2022-01-18	18.8900	18.9100	18.1400	18.2200	-4.856%	120,595	-5.049%
2022-01-14	18.0800	19.3100	18.0300	19.1500	+2.736%	144,051	-9.661%
2022-01-13	18.6900	19.1100	18.5100	18.6400	+0.054%	230,922	-7.189%
2022-01-12	19.2600	19.5000	18.5100	18.6300	-4.852%	225,958	-7.139%
2022-01-11	20.2400	20.3849	19.5300	19.5800	-3.736%	483,992	-11.645%
2022-01-10	20.1500	20.6800	19.7000	20.3400	0.000%	165,272	-14.946%
2022-01-07	20.9300	21.2900	20.1050	20.3400	-4.597%	198,240	-14.946%
2022-01-06	21.3700	21.6493	20.8800	21.3200	-0.281%	144,869	-18.856%
2022-01-05	21.6500	22.0050	21.3300	21.3800	-1.293%	173,468	-19.083%
2022-01-04	21.7000	22.0000	21.5900	21.6600	-0.276%	155,889	-20.129%
2022-01-03	20.3900	21.7600	20.2200	21.7200	+6.732%	213,913	-20.350%
2021-12-31	20.5000	20.7800	20.3100	20.3500	-0.392%	164,605	-14.988%
2021-12-30	20.2200	20.6500	20.2200	20.4300	+0.889%	105,643	-15.321%
2021-12-29	20.1300	20.3339	19.8761	20.2500	+0.496%	190,159	-14.568%
2021-12-28	20.8500	20.8500	19.8700	20.1500	-3.218%	159,808	-14.144%
2021-12-27	20.3600	21.0200	20.3600	20.8200	+2.310%	210,520	-16.907%
2021-12-23	20.0000	20.3800	19.8850	20.3500	+2.107%	120,257	-14.988%
2021-12-22	19.5450	19.9500	19.5450	19.9300	+1.736%	126,867	-13.196%
2021-12-21	19.2500	19.7700	18.9000	19.5900	+2.565%	170,633	-11.690%
2021-12-20	19.0100	19.2800	18.5500	19.1000	-0.985%	184,460	-9.424%
2021-12-17	18.7900	19.5000	18.5500	19.2900	+4.894%	1,216,814	-10.316%
2021-12-16	18.9900	19.3400	18.3200	18.3900	-2.492%	202,181	-5.927%
2021-12-15	18.4500	18.9500	18.2600	18.8600	+2.667%	217,220	-8.271%
2021-12-14	18.3000	18.6700	18.2000	18.3700	+0.328%	158,078	-5.825%
2021-12-13	18.3900	18.5800	17.9100	18.3100	-0.651%	169,368	-5.516%
2021-12-10	18.9800	19.1100	18.3600	18.4300	-2.072%	118,487	-6.131%
2021-12-09	18.6700	19.0800	18.4400	18.8200	+0.320%	170,250	-8.077%
2021-12-08	18.6100	18.8700	18.4100	18.7600	+0.644%	113,479	-7.783%
2021-12-07	18.6000	19.0700	18.5200	18.6400	+0.975%	115,090	-7.189%
2021-12-06	18.0000	18.7700	17.7800	18.4600	+3.475%	146,298	-6.284%
2021-12-03	18.8100	18.9408	17.5900	17.8400	-4.138%	192,248	-3.027%
2021-12-02	18.0300	18.6500	17.8100	18.6100	+4.551%	268,686	-7.039%
2021-12-01	17.8800	18.1750	17.7350	17.8000	+3.549%	257,171	-2.809%
2021-11-30	17.2500	17.5900	16.9500	17.1900	-0.979%	223,430	+0.640%
2021-11-29	18.6100	18.6800	17.2700	17.3600	-5.188%	224,389	-0.346%
2021-11-26	18.3400	18.5050	17.6000	18.3100	-2.813%	200,491	-5.516%
2021-11-24	18.2100	18.9600	18.1500	18.8400	+2.559%	118,285	-8.174%
2021-11-23	18.7200	18.7700	18.1800	18.3700	-2.495%	239,844	-5.825%
2021-11-22	19.0500	19.2100	18.6200	18.8400	-0.580%	185,276	-8.174%
2021-11-19	18.9900	19.0800	18.5800	18.9500	-1.405%	176,950	-8.707%
2021-11-18	19.6400	19.7500	18.7350	19.2200	-2.387%	229,131	-9.990%
2021-11-17	19.4200	19.8600	19.3500	19.6900	+0.716%	179,285	-12.138%
2021-11-16	19.6000	20.0789	19.4400	19.5500	-1.610%	214,058	-11.509%
2021-11-15	20.3500	20.3500	19.6900	19.8700	-1.828%	175,273	-12.934%
2021-11-12	21.0800	21.0800	20.2100	20.2400	-3.065%	186,000	-14.526%
2021-11-11	21.3500	21.3500	20.8400	20.8800	-2.064%	138,639	-17.146%
2021-11-10	21.6600	21.7650	21.0600	21.3200	-2.291%	127,561	-18.856%
2021-11-09	22.2400	22.4221	21.2800	21.8200	-1.933%	151,459	-20.715%
2021-11-08	22.2000	22.6000	21.8100	22.2500	+0.316%	164,647	-22.247%
2021-11-05	21.5000	23.1400	21.5000	22.1800	+4.573%	224,563	-22.002%
2021-11-04	21.3300	21.4200	20.7800	21.2100	-0.282%	120,277	-18.435%
2021-11-03	20.8500	21.3700	20.7950	21.2700	+2.161%	86,882	-18.665%
2021-11-02	21.1800	21.1800	20.5500	20.8200	-0.999%	77,726	-16.907%
2021-11-01	20.8200	21.2800	20.5700	21.0300	+1.890%	106,714	-17.737%
2021-10-29	20.3800	20.6800	20.0850	20.6400	+0.732%	97,502	-16.182%
2021-10-28	20.6800	20.8200	20.3300	20.4900	-0.871%	193,816	-15.569%
2021-10-27	21.0000	21.0200	20.6200	20.6700	-2.177%	98,371	-16.304%
2021-10-26	21.2300	21.3200	21.0000	21.1300	-0.518%	82,996	-18.126%
2021-10-25	21.0800	21.3450	20.8500	21.2400	+0.951%	74,640	-18.550%
2021-10-22	21.0500	21.3900	20.8900	21.0400	-0.237%	65,303	-17.776%
2021-10-21	21.1800	21.3700	21.0300	21.0900	-0.425%	113,759	-17.971%
2021-10-20	21.1300	21.2100	20.7800	21.1800	+0.522%	71,844	-18.319%
2021-10-19	20.6000	21.1500	20.6000	21.0700	+1.837%	84,619	-17.893%
2021-10-18	21.2700	21.2800	20.6600	20.6900	-3.137%	70,159	-16.385%
2021-10-15	21.8900	21.9500	21.2900	21.3600	-0.743%	127,961	-19.007%
2021-10-14	21.7100	21.7900	21.3000	21.5200	0.000%	77,260	-19.610%
2021-10-13	21.5100	21.5900	21.2900	21.5200	-0.139%	102,292	-19.610%
2021-10-12	21.3600	21.6700	21.3100	21.5500	+0.937%	56,646	-19.722%
2021-10-11	21.8000	21.8000	21.1100	21.3500	-1.929%	136,296	-18.970%
2021-10-08	21.9600	22.1100	21.7200	21.7700	-1.000%	141,648	-20.533%
2021-10-07	22.1300	22.4200	21.9700	21.9900	-0.588%	161,679	-21.328%
2021-10-06	22.4600	22.6273	21.7800	22.1200	-2.383%	89,258	-21.790%
2021-10-05	22.3100	22.9300	22.2000	22.6600	+1.206%	174,032	-23.654%
2021-10-04	22.7100	22.8350	22.1000	22.3900	-1.970%	142,685	-22.733%
2021-10-01	22.4000	23.2000	21.8600	22.8400	+2.467%	216,253	-24.256%
2021-09-30	22.9200	22.9600	22.1600	22.2900	-1.936%	163,181	-22.387%
2021-09-29	22.9500	23.3000	22.6400	22.7300	-1.002%	98,513	-23.889%
2021-09-28	23.2000	23.2000	22.8900	22.9600	-1.880%	122,006	-24.652%
2021-09-27	23.1500	23.6600	22.9500	23.4000	+0.775%	130,038	-26.068%
2021-09-24	23.4700	23.6200	23.1600	23.2200	-1.943%	132,086	-25.495%
2021-09-23	23.7800	23.8200	23.4100	23.6800	-0.253%	132,484	-26.943%
2021-09-22	23.7900	24.2462	23.4900	23.7400	+0.721%	93,289	-27.127%
2021-09-21	23.2500	23.8450	23.1600	23.5700	+2.657%	189,134	-26.602%
2021-09-20	23.5100	23.7700	22.7000	22.9600	-4.094%	215,978	-24.652%
2021-09-17	24.6500	24.6500	23.7000	23.9400	-2.801%	613,445	-27.736%
2021-09-16	24.9400	24.9400	24.4400	24.6300	-0.805%	135,890	-29.760%
2021-09-15	24.5100	24.8500	24.0350	24.8300	+0.894%	129,974	-30.326%
2021-09-14	25.1100	25.2153	24.4200	24.6100	-1.204%	208,637	-29.703%
2021-09-13	25.0400	25.0400	24.4700	24.9100	+0.322%	137,720	-30.550%
2021-09-10	25.3800	25.3850	24.6500	24.8300	-1.780%	127,805	-30.326%
2021-09-09	26.0200	26.0400	25.2500	25.2800	-2.769%	113,818	-31.566%
2021-09-08	25.9600	26.3200	25.9300	26.0000	-0.763%	131,353	-33.462%
2021-09-07	25.9400	26.3000	25.3028	26.2000	+1.669%	86,964	-33.969%
2021-09-03	26.4000	26.4000	25.3600	25.7700	-2.571%	101,559	-32.868%
2021-09-02	26.4000	26.9000	26.3200	26.4500	+0.151%	93,093	-34.594%
2021-09-01	26.3800	26.5100	25.8200	26.4100	+0.648%	126,431	-34.495%
2021-08-31	25.6700	26.6300	25.5500	26.2400	+1.903%	142,717	-34.070%
2021-08-30	26.0900	26.2900	25.6000	25.7500	-0.771%	80,821	-32.816%
2021-08-27	24.8400	25.9750	24.8400	25.9500	+4.217%	150,133	-33.333%
2021-08-26	25.2100	25.4000	24.6800	24.9000	-2.084%	99,146	-30.522%
2021-08-25	25.7700	26.1800	25.4000	25.4300	-1.815%	100,077	-31.970%
2021-08-24	26.0300	26.5115	25.4750	25.9000	-0.077%	78,911	-33.205%
2021-08-23	25.5200	26.0900	25.5100	25.9200	+1.967%	59,847	-33.256%
2021-08-20	24.9700	25.5400	24.7300	25.4200	+1.599%	92,095	-31.943%
2021-08-19	24.9500	25.4300	24.7200	25.0200	-0.438%	93,816	-30.855%
2021-08-18	25.5800	25.8800	25.1000	25.1300	-1.951%	65,244	-31.158%
2021-08-17	25.3700	25.8500	24.9267	25.6300	-0.039%	56,210	-32.501%
2021-08-16	25.0700	25.7200	24.9100	25.6400	+1.989%	64,296	-32.527%
2021-08-13	25.2600	25.4200	24.8800	25.1400	-1.412%	87,495	-31.185%
2021-08-12	26.0800	26.0800	25.4800	25.5000	-3.042%	83,702	-32.157%
2021-08-11	26.6200	26.6200	26.1300	26.3000	-1.609%	86,328	-34.221%
2021-08-10	27.0400	27.1000	26.5100	26.7300	-1.365%	218,528	-35.279%
2021-08-09	27.1800	27.2700	26.9300	27.1000	-0.769%	75,775	-36.162%
2021-08-06	27.4700	27.4700	26.7300	27.3100	+0.515%	68,249	-36.653%
2021-08-05	26.9000	27.4400	26.5546	27.1700	+1.684%	123,210	-36.327%
2021-08-04	26.6300	27.5683	26.6300	26.7200	-0.927%	131,114	-35.254%
2021-08-03	27.0000	27.1900	26.2300	26.9700	+0.074%	186,057	-35.855%
2021-08-02	27.2700	27.6400	26.9000	26.9500	-0.185%	295,488	-35.807%
2021-07-30	27.0100	28.0000	26.3600	27.0000	-1.496%	263,305	-35.926%
2021-07-29	27.1500	27.6600	27.0000	27.4100	+2.852%	169,959	-36.884%
2021-07-28	26.1400	26.7200	25.6900	26.6500	+3.015%	90,181	-35.084%
2021-07-27	25.6700	25.9600	25.4100	25.8700	-0.116%	143,652	-33.127%
2021-07-26	26.0000	26.1248	25.7500	25.9000	+0.543%	91,385	-33.205%
2021-07-23	25.7900	25.9000	25.2600	25.7600	+0.664%	78,751	-32.842%
2021-07-22	26.0900	26.2200	25.4000	25.5900	-2.663%	66,716	-32.395%
2021-07-21	26.5400	26.7590	26.1900	26.2900	-0.530%	96,163	-34.196%
2021-07-20	25.6600	26.8600	25.6600	26.4300	+3.566%	245,718	-34.544%
2021-07-19	25.1300	26.1400	25.1300	25.5200	-0.390%	120,845	-32.210%
2021-07-16	26.1000	26.1000	25.5196	25.6200	-0.928%	67,812	-32.475%
2021-07-15	26.1600	26.3100	25.6900	25.8600	-2.562%	97,594	-33.101%
2021-07-14	27.2600	27.2600	26.4500	26.5400	-2.534%	117,598	-34.815%
2021-07-13	27.3500	27.7702	26.9950	27.2300	-1.269%	110,903	-36.467%
2021-07-12	27.6500	27.8700	27.4000	27.5800	-0.756%	81,985	-37.273%
2021-07-09	27.9700	27.9800	27.7200	27.7900	0.000%	60,714	-37.747%
2021-07-08	27.6100	27.9100	27.3800	27.7900	-0.998%	67,323	-37.747%
2021-07-07	28.1300	28.1700	27.5150	28.0700	+0.071%	74,583	-38.368%
2021-07-06	28.0600	28.2300	27.3400	28.0500	-0.426%	135,602	-38.324%
2021-07-02	28.8200	29.1300	28.0600	28.1700	-1.847%	70,492	-38.587%
2021-07-01	28.4000	28.8700	28.3400	28.7000	+1.056%	93,151	-39.721%
2021-06-30	28.3500	28.5000	28.0700	28.4000	-0.386%	74,242	-39.085%
2021-06-29	28.4400	28.7900	28.3500	28.5100	-0.035%	62,133	-39.320%
2021-06-28	29.0600	29.0600	28.3800	28.5200	-2.262%	101,254	-39.341%
2021-06-25	29.3200	29.4300	29.0400	29.1800	-0.647%	406,894	-40.713%
2021-06-24	29.6700	29.6700	29.2800	29.3700	-0.339%	83,341	-41.096%
2021-06-23	29.3400	29.6699	29.2100	29.4700	+0.102%	117,348	-41.296%
2021-06-22	29.0600	29.4400	28.7750	29.4400	+0.856%	118,632	-41.236%
2021-06-21	28.6700	29.1900	28.3500	29.1900	+2.565%	220,415	-40.733%
2021-06-18	29.5800	29.9800	28.4100	28.4600	-4.336%	523,934	-39.213%
2021-06-17	29.4600	29.8700	29.4500	29.7500	+0.575%	152,876	-41.849%
2021-06-16	29.4100	29.6100	29.0600	29.5800	0.000%	173,982	-41.515%
2021-06-15	29.3100	29.6000	29.1100	29.5800	+1.059%	103,167	-41.515%
2021-06-14	29.0100	29.3500	28.2900	29.2700	+0.723%	140,910	-40.895%
2021-06-11	28.9400	29.1599	28.8900	29.0600	+0.311%	77,323	-40.468%
2021-06-10	28.7900	29.1300	28.6000	28.9700	+0.695%	76,435	-40.283%
2021-06-09	28.9000	28.9000	28.5200	28.7700	-0.139%	100,481	-39.868%
2021-06-08	29.1400	29.1554	28.5700	28.8100	-0.380%	146,972	-39.951%
2021-06-07	28.8900	29.0600	28.7335	28.9200	+0.104%	124,126	-40.180%
2021-06-04	28.7200	29.0400	28.6800	28.8900	+0.592%	87,668	-40.118%
2021-06-03	28.4800	28.8400	28.0600	28.7200	-0.070%	117,567	-39.763%
2021-06-02	29.5700	29.5700	28.3100	28.7400	-2.212%	225,606	-39.805%
2021-06-01	28.7400	29.5600	28.6300	29.3900	+2.013%	305,197	-41.136%
2021-05-28	29.5500	29.8100	28.7200	28.8100	-1.369%	86,069	-39.951%
2021-05-27	28.8100	29.5200	28.7000	29.2100	+1.388%	294,119	-40.774%
2021-05-26	29.0400	29.3100	28.4800	28.8100	-2.206%	282,468	-39.951%
2021-05-25	30.0100	30.2700	29.3900	29.4600	-1.439%	305,721	-41.276%
2021-05-24	31.5700	31.6250	29.8700	29.8900	-5.201%	246,196	-42.121%
2021-05-21	31.3900	31.7800	30.8000	31.5300	+0.896%	236,245	-45.132%
2021-05-20	30.3800	31.4800	30.2400	31.2500	+2.864%	357,895	-44.640%
2021-05-19	29.2300	30.3800	28.9501	30.3800	+2.600%	197,633	-43.055%
2021-05-18	29.0500	30.1200	29.0500	29.6100	+1.928%	139,019	-41.574%
2021-05-17	28.8300	29.1500	28.6500	29.0500	+0.207%	108,278	-40.448%
2021-05-14	28.9800	29.2900	28.7251	28.9900	+0.590%	161,805	-40.324%
2021-05-13	28.6300	29.3900	28.6300	28.8200	+1.301%	155,221	-39.972%
2021-05-12	29.1200	29.5500	28.2700	28.4500	-3.297%	489,143	-39.192%
2021-05-11	29.0000	29.9900	28.6900	29.4200	-0.271%	111,996	-41.196%
2021-05-10	30.7200	30.8800	29.4600	29.5000	-3.783%	275,480	-41.356%
2021-05-07	31.7200	32.3400	30.4800	30.6600	-4.397%	470,259	-43.575%
2021-05-06	29.9900	32.1700	29.1700	32.0700	+7.617%	691,048	-46.056%
2021-05-05	28.6100	30.0500	28.6400	29.8000	+4.196%	355,586	-41.946%
2021-05-04	28.3000	28.7150	27.8000	28.6000	+0.989%	257,836	-39.510%
2021-05-03	28.9400	29.0900	27.8500	28.3200	-2.947%	709,308	-38.912%
2021-04-30	24.6100	30.0000	24.5800	29.1800	+24.223%	1,894,216	-40.713%
2021-04-29	23.9100	24.2200	23.0700	23.4900	-0.550%	198,197	-26.352%
2021-04-28	23.3800	24.0200	23.3550	23.6200	+1.286%	190,568	-26.757%
2021-04-27	23.8400	24.0700	23.2300	23.3200	-1.395%	168,574	-25.815%
2021-04-26	22.9600	23.8100	22.9600	23.6500	+3.140%	132,350	-26.850%
2021-04-23	22.7700	23.2400	22.7100	22.9300	+1.058%	137,118	-24.553%
2021-04-22	22.9500	23.0400	22.5500	22.6900	-0.917%	113,844	-23.755%
2021-04-21	22.6900	23.2000	22.6400	22.9000	+1.597%	97,800	-24.454%
2021-04-20	22.4300	22.8400	22.2700	22.5400	-0.177%	88,135	-23.248%
2021-04-19	22.7600	22.7600	22.0700	22.5800	-0.921%	120,028	-23.384%
2021-04-16	22.9100	22.9200	22.3800	22.7900	+0.618%	79,696	-24.090%
2021-04-15	22.7000	22.8100	22.4600	22.6500	+0.488%	71,310	-23.620%
2021-04-14	22.5400	23.1300	22.4650	22.5400	-1.054%	90,537	-23.248%
2021-04-13	22.4100	22.8200	22.2000	22.7800	+1.335%	101,045	-24.056%
2021-04-12	22.5100	22.6500	22.0200	22.4800	-0.575%	61,540	-23.043%
2021-04-09	22.6800	23.0100	22.4350	22.6100	+0.089%	64,812	-23.485%
2021-04-08	22.5500	22.6500	21.8601	22.5900	+1.210%	65,192	-23.417%
2021-04-07	22.7300	22.7600	22.2700	22.3200	-1.370%	92,286	-22.491%
2021-04-06	22.3500	22.7400	22.2100	22.6300	+0.937%	97,273	-23.553%
2021-04-05	23.0000	23.0000	22.1400	22.4200	-1.494%	127,864	-22.837%
2021-04-01	22.7100	23.0600	22.5300	22.7600	+0.797%	383,675	-23.989%
2021-03-31	22.1900	22.7600	22.1400	22.5800	+1.620%	348,986	-23.384%
2021-03-30	21.9500	22.2750	21.7300	22.2200	+0.407%	90,662	-22.142%
2021-03-29	22.4300	22.9700	21.9000	22.1300	-2.253%	143,597	-21.826%
2021-03-26	22.6200	23.0000	22.1700	22.6400	+0.533%	109,041	-23.587%
2021-03-25	21.9700	22.5900	21.6500	22.5200	+2.039%	137,381	-23.179%
2021-03-24	22.7900	23.1600	22.0300	22.0700	-1.780%	132,814	-21.613%
2021-03-23	22.9000	23.2300	22.4700	22.4700	-2.347%	123,156	-23.008%
2021-03-22	23.2600	23.2600	22.7600	23.0100	-1.032%	80,446	-24.815%
2021-03-19	23.3500	23.4700	22.7950	23.2500	0.000%	368,690	-25.591%
2021-03-18	23.2100	23.5900	22.7400	23.2500	-0.386%	98,325	-25.591%
2021-03-17	23.3500	23.5300	23.0800	23.3400	-0.681%	164,575	-25.878%
2021-03-16	24.2200	24.2200	23.1800	23.5000	-3.846%	166,499	-26.383%
2021-03-15	24.8000	25.1700	24.2070	24.4400	-2.435%	137,425	-29.214%
2021-03-12	24.8600	25.0800	24.5200	25.0500	+0.080%	116,486	-30.938%
2021-03-11	25.0800	25.0800	24.5200	25.0300	+1.172%	113,559	-30.883%
2021-03-10	24.6800	25.4099	24.3200	24.7400	-0.081%	152,451	-30.073%
2021-03-09	24.6300	25.0900	24.2600	24.7600	+1.893%	221,029	-30.129%
2021-03-08	24.5200	25.1200	24.0200	24.3000	-0.573%	169,150	-28.807%
2021-03-05	24.7600	24.8348	23.7400	24.4400	-0.448%	216,248	-29.214%
2021-03-04	25.4200	25.5700	24.3700	24.5500	-3.423%	191,720	-29.532%
2021-03-03	25.6600	25.9000	25.1300	25.4200	-1.051%	191,792	-31.943%
2021-03-02	25.7400	26.4300	25.4200	25.6900	-0.849%	121,396	-32.659%
2021-03-01	25.6700	26.0379	25.3000	25.9100	+2.614%	114,456	-33.230%
2021-02-26	25.5400	25.9300	24.8500	25.2500	+0.040%	235,732	-31.485%
2021-02-25	26.3900	26.4500	25.0500	25.2400	-4.067%	172,766	-31.458%
2021-02-24	25.5000	26.4600	25.5000	26.3100	+3.542%	168,811	-34.246%
2021-02-23	25.7700	25.9800	25.3100	25.4100	-1.588%	164,791	-31.917%
2021-02-22	25.3900	26.0300	25.2500	25.8200	+1.096%	192,140	-32.998%
2021-02-19	25.1500	25.8000	25.0200	25.5400	+2.160%	135,821	-32.263%
2021-02-18	24.7800	25.1230	24.5000	25.0000	+0.402%	126,397	-30.800%
2021-02-17	24.7600	25.1008	24.4600	24.9000	-0.360%	179,710	-30.522%
2021-02-16	25.2100	25.6000	24.6420	24.9900	+0.241%	160,469	-30.772%
2021-02-12	26.6000	26.6000	23.8000	24.9300	-1.889%	388,376	-30.606%
2021-02-11	24.7300	25.4400	23.9800	25.4100	+2.791%	340,724	-31.917%
2021-02-10	25.9500	26.0100	24.5300	24.7200	-4.260%	304,373	-30.016%
2021-02-09	25.9900	26.5100	25.6500	25.8200	-0.309%	274,988	-32.998%
2021-02-08	25.0100	26.0800	24.9700	25.9000	+4.016%	224,589	-33.205%
2021-02-05	24.6700	25.3900	24.4900	24.9000	+1.924%	192,821	-30.522%
2021-02-04	24.2400	24.9700	24.0600	24.4300	+0.825%	149,693	-29.185%
2021-02-03	24.7000	24.7500	24.0900	24.2300	-2.416%	321,133	-28.601%
2021-02-02	25.0800	25.0800	24.2900	24.8300	+0.608%	150,127	-30.326%
2021-02-01	24.4200	24.7800	23.8150	24.6800	+3.134%	157,332	-29.903%
2021-01-29	24.0700	24.3500	23.5010	23.9300	-0.747%	145,852	-27.706%
2021-01-28	24.8200	25.1300	23.9300	24.1100	-1.431%	215,251	-28.246%
2021-01-27	24.5700	25.0500	24.1100	24.4600	-2.744%	163,912	-29.272%
2021-01-26	25.1500	25.3800	24.8850	25.1500	+0.761%	73,945	-31.213%
2021-01-25	25.0100	25.5300	24.6700	24.9600	-1.149%	276,660	-30.689%
2021-01-22	25.1000	25.6200	24.8100	25.2500	-0.198%	424,662	-31.485%
2021-01-21	25.0000	25.4100	24.5101	25.3000	+1.484%	138,154	-31.621%
2021-01-20	24.1100	25.0000	24.0700	24.9300	+3.102%	175,160	-30.606%
2021-01-19	24.6000	24.6000	23.9700	24.1800	-0.248%	131,722	-28.453%
2021-01-15	24.5700	24.7475	24.0200	24.2400	-2.337%	157,346	-28.630%
2021-01-14	24.9000	25.1800	24.6000	24.8200	-0.040%	169,220	-30.298%
2021-01-13	24.9300	24.9900	24.4100	24.8300	-0.640%	83,905	-30.326%
2021-01-12	25.1000	25.5600	24.8100	24.9900	-0.120%	204,605	-30.772%
2021-01-11	24.6800	25.1700	24.6800	25.0200	+0.040%	176,282	-30.855%
2021-01-08	24.4200	25.0200	24.0950	25.0100	+3.134%	241,741	-30.828%
2021-01-07	24.4600	24.4900	23.8000	24.2500	-0.124%	106,828	-28.660%
2021-01-06	23.8400	24.4200	23.7500	24.2800	+2.969%	231,086	-28.748%
2021-01-05	23.2600	24.4400	23.2600	23.5800	+0.597%	198,762	-26.633%
2021-01-04	23.5600	24.0700	22.8750	23.4400	-0.720%	190,870	-26.195%
2020-12-31	23.2200	23.7100	23.1409	23.6100	+2.208%	84,622	-26.726%
2020-12-30	22.8400	23.3600	22.5500	23.1000	+1.050%	102,906	-25.108%
2020-12-29	23.9700	24.0000	22.8300	22.8600	-3.707%	170,835	-24.322%
2020-12-28	23.7200	23.8500	23.4600	23.7400	+0.892%	152,509	-27.127%
2020-12-24	24.0200	24.0200	23.1400	23.5300	-0.801%	76,447	-26.477%
2020-12-23	23.4300	24.0999	23.3350	23.7200	+2.418%	167,126	-27.066%
2020-12-22	22.1900	23.1950	21.6200	23.1600	+5.082%	218,424	-25.302%
2020-12-21	21.3500	22.1700	21.2573	22.0400	+0.547%	164,257	-21.506%
2020-12-18	22.5500	22.6800	21.8800	21.9200	-2.187%	679,640	-21.077%
2020-12-17	22.1800	22.5500	21.8400	22.4100	+1.725%	169,287	-22.802%
2020-12-16	21.5300	22.5900	21.5300	22.0300	+2.180%	181,796	-21.471%
2020-12-15	21.3300	21.9800	21.0100	21.5600	+1.459%	199,448	-19.759%
2020-12-14	21.8600	22.0978	21.2300	21.2500	-2.433%	213,441	-18.588%
2020-12-11	22.7800	23.3300	21.7300	21.7800	-5.755%	232,771	-20.569%
2020-12-10	22.5000	23.5700	22.4875	23.1100	+2.031%	242,946	-25.141%
2020-12-09	22.5500	22.7400	21.9350	22.6500	+1.116%	193,782	-23.620%
2020-12-08	22.2600	22.9400	22.1000	22.4000	-0.400%	197,404	-22.768%
2020-12-07	21.4000	22.5400	21.4000	22.4900	+4.265%	232,958	-23.077%
2020-12-04	20.9900	21.6700	20.9300	21.5700	+4.002%	134,763	-19.796%
2020-12-03	20.7700	21.2200	20.6000	20.7400	-1.238%	171,022	-16.586%
2020-12-02	20.9900	21.4000	20.7600	21.0000	+0.334%	143,807	-17.619%
2020-12-01	21.0200	21.2900	20.5400	20.9300	+0.528%	160,866	-17.344%
2020-11-30	21.0400	21.4400	20.7400	20.8200	-1.607%	213,332	-16.907%
2020-11-27	21.0800	21.2400	20.6300	21.1600	+0.332%	59,833	-18.242%
2020-11-25	21.4700	21.4700	20.7500	21.0900	-2.406%	149,681	-17.971%
2020-11-24	21.2100	21.8800	20.9800	21.6100	+3.546%	224,063	-19.944%
2020-11-23	20.3700	20.8800	19.9250	20.8700	+4.142%	128,610	-17.106%
2020-11-20	19.7300	20.3900	19.7300	20.0400	+0.300%	122,014	-13.673%
2020-11-19	19.9900	20.1850	19.5600	19.9800	-0.448%	114,615	-13.413%
2020-11-18	20.4100	20.4900	20.0500	20.0700	-0.987%	147,390	-13.802%
2020-11-17	20.0100	20.3600	19.2700	20.2700	-0.148%	212,603	-14.652%
2020-11-16	20.5800	20.6900	20.0800	20.3000	+1.045%	287,115	-14.778%
2020-11-13	19.3600	20.3300	19.3600	20.0900	+4.364%	178,155	-13.888%
2020-11-12	19.8700	20.0500	18.6400	19.2500	-4.561%	257,624	-10.130%
2020-11-11	21.1300	21.1300	19.6100	20.1700	-3.631%	292,277	-14.229%
2020-11-10	20.3800	21.1600	20.1400	20.9300	+2.800%	375,176	-17.344%
2020-11-09	18.0200	21.0000	17.9300	20.3600	+18.097%	623,618	-15.029%
2020-11-06	17.7000	17.9100	17.2000	17.2400	-1.542%	142,897	+0.348%
2020-11-05	19.4100	19.4900	17.2800	17.5100	-4.265%	272,428	-1.199%
2020-11-04	18.5000	18.7000	17.9950	18.2900	-0.706%	188,300	-5.413%
2020-11-03	17.9000	18.8100	17.7600	18.4200	+4.540%	325,302	-6.080%
2020-11-02	17.0100	17.6900	16.9636	17.6200	+5.131%	250,836	-1.816%
2020-10-30	17.1500	17.3400	16.6000	16.7600	-3.512%	200,166	+3.222%
2020-10-29	17.0200	17.5900	16.8500	17.3700	+1.283%	144,851	-0.403%
2020-10-28	17.9000	17.9765	17.0350	17.1500	-6.182%	255,129	+0.875%
2020-10-27	18.8900	18.9900	18.2700	18.2800	-3.586%	137,285	-5.361%
2020-10-26	19.1200	19.1500	18.7600	18.9600	-1.965%	111,475	-8.755%
2020-10-23	19.2100	19.3700	19.0600	19.3400	+1.310%	87,721	-10.548%
2020-10-22	18.6500	19.1700	18.4100	19.0900	+2.745%	144,831	-9.377%
2020-10-21	18.7000	18.7500	18.2100	18.5800	-0.482%	133,533	-6.889%
2020-10-20	18.7400	19.0500	18.5950	18.6700	0.000%	118,297	-7.338%
2020-10-19	19.2700	19.4800	18.6500	18.6700	-2.862%	153,996	-7.338%
2020-10-16	19.0100	19.5500	18.9100	19.2200	+0.892%	170,341	-9.990%
2020-10-15	19.3300	19.4800	18.8600	19.0500	-2.358%	169,488	-9.186%
2020-10-14	19.2800	19.5800	19.0550	19.5100	+1.298%	199,500	-11.328%
2020-10-13	19.8200	19.9988	19.2100	19.2600	-3.167%	244,424	-10.177%
2020-10-12	19.3800	20.0000	19.1650	19.8900	+3.004%	309,036	-13.022%
2020-10-09	18.9500	19.4500	18.8000	19.3100	+3.262%	241,935	-10.409%
2020-10-08	18.5000	18.8300	18.3400	18.7000	+1.245%	563,322	-7.487%
2020-10-07	18.4900	18.6000	18.1100	18.4700	+0.654%	331,163	-6.335%
2020-10-06	18.6000	18.7800	18.3400	18.3500	0.000%	296,277	-5.722%
2020-10-05	18.4400	18.6500	18.1500	18.3500	+0.438%	119,216	-5.722%
2020-10-02	18.0600	18.3900	17.9700	18.2700	-0.382%	169,374	-5.309%
2020-10-01	18.6100	18.8922	18.2100	18.3400	-0.704%	182,786	-5.671%
2020-09-30	18.6400	19.0700	18.3450	18.4700	-0.324%	225,642	-6.335%
2020-09-29	18.4300	18.6650	18.1000	18.5300	+0.379%	227,170	-6.638%
2020-09-28	18.7500	18.9900	18.4300	18.4600	-0.162%	255,421	-6.284%
2020-09-25	18.3900	18.7500	17.9600	18.4900	-0.216%	269,671	-6.436%
2020-09-24	18.4500	19.1100	18.2700	18.5300	+0.597%	559,728	-6.638%
2020-09-23	18.1300	19.0300	18.1300	18.4200	+2.333%	619,376	-6.080%
2020-09-22	17.9300	18.0300	17.3569	18.0000	+0.897%	253,101	-3.889%
2020-09-21	16.9300	17.9900	16.7200	17.8400	+2.647%	623,422	-3.027%
2020-09-18	17.5400	18.9800	17.2800	17.3800	+3.823%	1,614,083	-0.460%
2020-09-17	16.5000	16.8850	16.2000	16.7400	-0.060%	396,741	+3.345%
2020-09-16	16.7300	17.1000	16.4700	16.7500	+0.359%	570,142	+3.284%