Dark

CRY
GraniteShares YieldBOOST CRCL ETF
stock NASDAQ ETF

At Close

Jul 10, 2026 12:17:54 PM EDT

18.71USD-0.479%(-0.09)40,206

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 9:09:30 AM EDT

19.01USD+1.117%(+0.21)300

After-hours

Jul 7, 2026 4:00:30 PM EDT

18.93USD0.000%(+18.93)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	18.9600	18.9600	18.7100	18.7100	-0.479%	40,206	0.000%
2026-07-09	18.8000	18.8000	18.8000	18.8000	-1.879%	14,521	-0.479%
2026-07-06	19.1600	19.1600	19.1600	19.1600	-1.844%	4,914	-2.349%
2026-06-30	19.5200	19.5200	19.5200	19.5200	-4.454%	7,127	-4.150%
2026-06-26	20.4400	20.4400	20.4300	20.4300	-1.542%	5,038	-8.419%
2026-06-24	20.7500	20.7500	20.7500	20.7500	-6.321%	11,395	-9.831%
2026-06-17	22.1400	22.1500	22.1400	22.1500	-0.539%	3,895	-15.530%
2026-06-05	22.2700	22.2700	22.2700	22.2700	-3.384%	2,512	-15.986%
2026-06-03	23.0500	23.0500	23.0500	23.0500	-0.732%	8,108	-18.829%
2026-06-02	23.2200	23.2200	23.2200	23.2200	-1.359%	6,033	-19.423%
2026-05-28	23.4600	23.5400	23.4600	23.5400	+0.512%	14,845	-20.518%
2026-05-26	23.4200	23.4200	23.4200	23.4200	-6.507%	4,330	-20.111%
2026-05-21	25.0500	25.0500	25.0500	25.0500	+1.008%	13,887	-25.309%
2026-05-19	24.7700	24.8000	24.7700	24.8000	-3.352%	240	-24.556%
2026-05-11	25.6600	25.6600	25.6600	25.6600	+1.624%	6,423	-27.085%
2026-05-05	25.5300	25.5300	25.2500	25.2500	+1.081%	231	-25.901%
2026-05-01	24.9800	24.9800	24.9800	24.9800	+39.709%	1,862	-25.100%
2022-01-21	17.6400	18.2200	17.4900	17.8800	+1.418%	257,460	+4.642%
2022-01-20	17.8700	18.5150	17.5700	17.6300	-1.947%	100,052	+6.126%
2022-01-19	18.1200	18.7700	17.8200	17.9800	-1.317%	161,287	+4.060%
2022-01-18	18.8900	18.9100	18.1400	18.2200	-4.856%	120,595	+2.689%
2022-01-14	18.0800	19.3100	18.0300	19.1500	+2.736%	144,051	-2.298%
2022-01-13	18.6900	19.1100	18.5100	18.6400	+0.054%	230,922	+0.376%
2022-01-12	19.2600	19.5000	18.5100	18.6300	-4.852%	225,958	+0.429%
2022-01-11	20.2400	20.3849	19.5300	19.5800	-3.736%	483,992	-4.443%
2022-01-10	20.1500	20.6800	19.7000	20.3400	0.000%	165,272	-8.014%
2022-01-07	20.9300	21.2900	20.1050	20.3400	-4.597%	198,240	-8.014%
2022-01-06	21.3700	21.6493	20.8800	21.3200	-0.281%	144,869	-12.242%
2022-01-05	21.6500	22.0050	21.3300	21.3800	-1.293%	173,468	-12.488%
2022-01-04	21.7000	22.0000	21.5900	21.6600	-0.276%	155,889	-13.620%
2022-01-03	20.3900	21.7600	20.2200	21.7200	+6.732%	213,913	-13.858%
2021-12-31	20.5000	20.7800	20.3100	20.3500	-0.392%	164,605	-8.059%
2021-12-30	20.2200	20.6500	20.2200	20.4300	+0.889%	105,643	-8.419%
2021-12-29	20.1300	20.3339	19.8761	20.2500	+0.496%	190,159	-7.605%
2021-12-28	20.8500	20.8500	19.8700	20.1500	-3.218%	159,808	-7.146%
2021-12-27	20.3600	21.0200	20.3600	20.8200	+2.310%	210,520	-10.134%
2021-12-23	20.0000	20.3800	19.8850	20.3500	+2.107%	120,257	-8.059%
2021-12-22	19.5450	19.9500	19.5450	19.9300	+1.736%	126,867	-6.121%
2021-12-21	19.2500	19.7700	18.9000	19.5900	+2.565%	170,633	-4.492%
2021-12-20	19.0100	19.2800	18.5500	19.1000	-0.985%	184,460	-2.042%
2021-12-17	18.7900	19.5000	18.5500	19.2900	+4.894%	1,216,814	-3.007%
2021-12-16	18.9900	19.3400	18.3200	18.3900	-2.492%	202,181	+1.740%
2021-12-15	18.4500	18.9500	18.2600	18.8600	+2.667%	217,220	-0.795%
2021-12-14	18.3000	18.6700	18.2000	18.3700	+0.328%	158,078	+1.851%
2021-12-13	18.3900	18.5800	17.9100	18.3100	-0.651%	169,368	+2.185%
2021-12-10	18.9800	19.1100	18.3600	18.4300	-2.072%	118,487	+1.519%
2021-12-09	18.6700	19.0800	18.4400	18.8200	+0.320%	170,250	-0.584%
2021-12-08	18.6100	18.8700	18.4100	18.7600	+0.644%	113,479	-0.267%
2021-12-07	18.6000	19.0700	18.5200	18.6400	+0.975%	115,090	+0.376%
2021-12-06	18.0000	18.7700	17.7800	18.4600	+3.475%	146,298	+1.354%
2021-12-03	18.8100	18.9408	17.5900	17.8400	-4.138%	192,248	+4.877%
2021-12-02	18.0300	18.6500	17.8100	18.6100	+4.551%	268,686	+0.537%
2021-12-01	17.8800	18.1750	17.7350	17.8000	+3.549%	257,171	+5.112%
2021-11-30	17.2500	17.5900	16.9500	17.1900	-0.979%	223,430	+8.842%
2021-11-29	18.6100	18.6800	17.2700	17.3600	-5.188%	224,389	+7.776%
2021-11-26	18.3400	18.5050	17.6000	18.3100	-2.813%	200,491	+2.185%
2021-11-24	18.2100	18.9600	18.1500	18.8400	+2.559%	118,285	-0.690%
2021-11-23	18.7200	18.7700	18.1800	18.3700	-2.495%	239,844	+1.851%
2021-11-22	19.0500	19.2100	18.6200	18.8400	-0.580%	185,276	-0.690%
2021-11-19	18.9900	19.0800	18.5800	18.9500	-1.405%	176,950	-1.266%
2021-11-18	19.6400	19.7500	18.7350	19.2200	-2.387%	229,131	-2.653%
2021-11-17	19.4200	19.8600	19.3500	19.6900	+0.716%	179,285	-4.977%
2021-11-16	19.6000	20.0789	19.4400	19.5500	-1.610%	214,058	-4.297%
2021-11-15	20.3500	20.3500	19.6900	19.8700	-1.828%	175,273	-5.838%
2021-11-12	21.0800	21.0800	20.2100	20.2400	-3.065%	186,000	-7.559%
2021-11-11	21.3500	21.3500	20.8400	20.8800	-2.064%	138,639	-10.393%
2021-11-10	21.6600	21.7650	21.0600	21.3200	-2.291%	127,561	-12.242%
2021-11-09	22.2400	22.4221	21.2800	21.8200	-1.933%	151,459	-14.253%
2021-11-08	22.2000	22.6000	21.8100	22.2500	+0.316%	164,647	-15.910%
2021-11-05	21.5000	23.1400	21.5000	22.1800	+4.573%	224,563	-15.645%
2021-11-04	21.3300	21.4200	20.7800	21.2100	-0.282%	120,277	-11.787%
2021-11-03	20.8500	21.3700	20.7950	21.2700	+2.161%	86,882	-12.036%
2021-11-02	21.1800	21.1800	20.5500	20.8200	-0.999%	77,726	-10.134%
2021-11-01	20.8200	21.2800	20.5700	21.0300	+1.890%	106,714	-11.032%
2021-10-29	20.3800	20.6800	20.0850	20.6400	+0.732%	97,502	-9.351%
2021-10-28	20.6800	20.8200	20.3300	20.4900	-0.871%	193,816	-8.687%
2021-10-27	21.0000	21.0200	20.6200	20.6700	-2.177%	98,371	-9.482%
2021-10-26	21.2300	21.3200	21.0000	21.1300	-0.518%	82,996	-11.453%
2021-10-25	21.0800	21.3450	20.8500	21.2400	+0.951%	74,640	-11.911%
2021-10-22	21.0500	21.3900	20.8900	21.0400	-0.237%	65,303	-11.074%
2021-10-21	21.1800	21.3700	21.0300	21.0900	-0.425%	113,759	-11.285%
2021-10-20	21.1300	21.2100	20.7800	21.1800	+0.522%	71,844	-11.662%
2021-10-19	20.6000	21.1500	20.6000	21.0700	+1.837%	84,619	-11.201%
2021-10-18	21.2700	21.2800	20.6600	20.6900	-3.137%	70,159	-9.570%
2021-10-15	21.8900	21.9500	21.2900	21.3600	-0.743%	127,961	-12.406%
2021-10-14	21.7100	21.7900	21.3000	21.5200	0.000%	77,260	-13.058%
2021-10-13	21.5100	21.5900	21.2900	21.5200	-0.139%	102,292	-13.058%
2021-10-12	21.3600	21.6700	21.3100	21.5500	+0.937%	56,646	-13.179%
2021-10-11	21.8000	21.8000	21.1100	21.3500	-1.929%	136,296	-12.365%
2021-10-08	21.9600	22.1100	21.7200	21.7700	-1.000%	141,648	-14.056%
2021-10-07	22.1300	22.4200	21.9700	21.9900	-0.588%	161,679	-14.916%
2021-10-06	22.4600	22.6273	21.7800	22.1200	-2.383%	89,258	-15.416%
2021-10-05	22.3100	22.9300	22.2000	22.6600	+1.206%	174,032	-17.432%
2021-10-04	22.7100	22.8350	22.1000	22.3900	-1.970%	142,685	-16.436%
2021-10-01	22.4000	23.2000	21.8600	22.8400	+2.467%	216,253	-18.082%
2021-09-30	22.9200	22.9600	22.1600	22.2900	-1.936%	163,181	-16.061%
2021-09-29	22.9500	23.3000	22.6400	22.7300	-1.002%	98,513	-17.686%
2021-09-28	23.2000	23.2000	22.8900	22.9600	-1.880%	122,006	-18.510%
2021-09-27	23.1500	23.6600	22.9500	23.4000	+0.775%	130,038	-20.043%
2021-09-24	23.4700	23.6200	23.1600	23.2200	-1.943%	132,086	-19.423%
2021-09-23	23.7800	23.8200	23.4100	23.6800	-0.253%	132,484	-20.988%
2021-09-22	23.7900	24.2462	23.4900	23.7400	+0.721%	93,289	-21.188%
2021-09-21	23.2500	23.8450	23.1600	23.5700	+2.657%	189,134	-20.619%
2021-09-20	23.5100	23.7700	22.7000	22.9600	-4.094%	215,978	-18.510%
2021-09-17	24.6500	24.6500	23.7000	23.9400	-2.801%	613,445	-21.846%
2021-09-16	24.9400	24.9400	24.4400	24.6300	-0.805%	135,890	-24.036%
2021-09-15	24.5100	24.8500	24.0350	24.8300	+0.894%	129,974	-24.648%
2021-09-14	25.1100	25.2153	24.4200	24.6100	-1.204%	208,637	-23.974%
2021-09-13	25.0400	25.0400	24.4700	24.9100	+0.322%	137,720	-24.890%
2021-09-10	25.3800	25.3850	24.6500	24.8300	-1.780%	127,805	-24.648%
2021-09-09	26.0200	26.0400	25.2500	25.2800	-2.769%	113,818	-25.989%
2021-09-08	25.9600	26.3200	25.9300	26.0000	-0.763%	131,353	-28.038%
2021-09-07	25.9400	26.3000	25.3028	26.2000	+1.669%	86,964	-28.588%
2021-09-03	26.4000	26.4000	25.3600	25.7700	-2.571%	101,559	-27.396%
2021-09-02	26.4000	26.9000	26.3200	26.4500	+0.151%	93,093	-29.263%
2021-09-01	26.3800	26.5100	25.8200	26.4100	+0.648%	126,431	-29.156%
2021-08-31	25.6700	26.6300	25.5500	26.2400	+1.903%	142,717	-28.697%
2021-08-30	26.0900	26.2900	25.6000	25.7500	-0.771%	80,821	-27.340%
2021-08-27	24.8400	25.9750	24.8400	25.9500	+4.217%	150,133	-27.900%
2021-08-26	25.2100	25.4000	24.6800	24.9000	-2.084%	99,146	-24.859%
2021-08-25	25.7700	26.1800	25.4000	25.4300	-1.815%	100,077	-26.425%
2021-08-24	26.0300	26.5115	25.4750	25.9000	-0.077%	78,911	-27.761%
2021-08-23	25.5200	26.0900	25.5100	25.9200	+1.967%	59,847	-27.816%
2021-08-20	24.9700	25.5400	24.7300	25.4200	+1.599%	92,095	-26.397%
2021-08-19	24.9500	25.4300	24.7200	25.0200	-0.438%	93,816	-25.220%
2021-08-18	25.5800	25.8800	25.1000	25.1300	-1.951%	65,244	-25.547%
2021-08-17	25.3700	25.8500	24.9267	25.6300	-0.039%	56,210	-27.000%
2021-08-16	25.0700	25.7200	24.9100	25.6400	+1.989%	64,296	-27.028%
2021-08-13	25.2600	25.4200	24.8800	25.1400	-1.412%	87,495	-25.577%
2021-08-12	26.0800	26.0800	25.4800	25.5000	-3.042%	83,702	-26.627%
2021-08-11	26.6200	26.6200	26.1300	26.3000	-1.609%	86,328	-28.859%
2021-08-10	27.0400	27.1000	26.5100	26.7300	-1.365%	218,528	-30.004%
2021-08-09	27.1800	27.2700	26.9300	27.1000	-0.769%	75,775	-30.959%
2021-08-06	27.4700	27.4700	26.7300	27.3100	+0.515%	68,249	-31.490%
2021-08-05	26.9000	27.4400	26.5546	27.1700	+1.684%	123,210	-31.137%
2021-08-04	26.6300	27.5683	26.6300	26.7200	-0.927%	131,114	-29.978%
2021-08-03	27.0000	27.1900	26.2300	26.9700	+0.074%	186,057	-30.627%
2021-08-02	27.2700	27.6400	26.9000	26.9500	-0.185%	295,488	-30.575%
2021-07-30	27.0100	28.0000	26.3600	27.0000	-1.496%	263,305	-30.704%
2021-07-29	27.1500	27.6600	27.0000	27.4100	+2.852%	169,959	-31.740%
2021-07-28	26.1400	26.7200	25.6900	26.6500	+3.015%	90,181	-29.794%
2021-07-27	25.6700	25.9600	25.4100	25.8700	-0.116%	143,652	-27.677%
2021-07-26	26.0000	26.1248	25.7500	25.9000	+0.543%	91,385	-27.761%
2021-07-23	25.7900	25.9000	25.2600	25.7600	+0.664%	78,751	-27.368%
2021-07-22	26.0900	26.2200	25.4000	25.5900	-2.663%	66,716	-26.886%
2021-07-21	26.5400	26.7590	26.1900	26.2900	-0.530%	96,163	-28.832%
2021-07-20	25.6600	26.8600	25.6600	26.4300	+3.566%	245,718	-29.209%
2021-07-19	25.1300	26.1400	25.1300	25.5200	-0.390%	120,845	-26.685%
2021-07-16	26.1000	26.1000	25.5196	25.6200	-0.928%	67,812	-26.971%
2021-07-15	26.1600	26.3100	25.6900	25.8600	-2.562%	97,594	-27.649%
2021-07-14	27.2600	27.2600	26.4500	26.5400	-2.534%	117,598	-29.503%
2021-07-13	27.3500	27.7702	26.9950	27.2300	-1.269%	110,903	-31.289%
2021-07-12	27.6500	27.8700	27.4000	27.5800	-0.756%	81,985	-32.161%
2021-07-09	27.9700	27.9800	27.7200	27.7900	0.000%	60,714	-32.674%
2021-07-08	27.6100	27.9100	27.3800	27.7900	-0.998%	67,323	-32.674%
2021-07-07	28.1300	28.1700	27.5150	28.0700	+0.071%	74,583	-33.345%
2021-07-06	28.0600	28.2300	27.3400	28.0500	-0.426%	135,602	-33.298%
2021-07-02	28.8200	29.1300	28.0600	28.1700	-1.847%	70,492	-33.582%
2021-07-01	28.4000	28.8700	28.3400	28.7000	+1.056%	93,151	-34.808%
2021-06-30	28.3500	28.5000	28.0700	28.4000	-0.386%	74,242	-34.120%
2021-06-29	28.4400	28.7900	28.3500	28.5100	-0.035%	62,133	-34.374%
2021-06-28	29.0600	29.0600	28.3800	28.5200	-2.262%	101,254	-34.397%
2021-06-25	29.3200	29.4300	29.0400	29.1800	-0.647%	406,894	-35.881%
2021-06-24	29.6700	29.6700	29.2800	29.3700	-0.339%	83,341	-36.296%
2021-06-23	29.3400	29.6699	29.2100	29.4700	+0.102%	117,348	-36.512%
2021-06-22	29.0600	29.4400	28.7750	29.4400	+0.856%	118,632	-36.447%
2021-06-21	28.6700	29.1900	28.3500	29.1900	+2.565%	220,415	-35.903%
2021-06-18	29.5800	29.9800	28.4100	28.4600	-4.336%	523,934	-34.259%
2021-06-17	29.4600	29.8700	29.4500	29.7500	+0.575%	152,876	-37.109%
2021-06-16	29.4100	29.6100	29.0600	29.5800	0.000%	173,982	-36.748%
2021-06-15	29.3100	29.6000	29.1100	29.5800	+1.059%	103,167	-36.748%
2021-06-14	29.0100	29.3500	28.2900	29.2700	+0.723%	140,910	-36.078%
2021-06-11	28.9400	29.1599	28.8900	29.0600	+0.311%	77,323	-35.616%
2021-06-10	28.7900	29.1300	28.6000	28.9700	+0.695%	76,435	-35.416%
2021-06-09	28.9000	28.9000	28.5200	28.7700	-0.139%	100,481	-34.967%
2021-06-08	29.1400	29.1554	28.5700	28.8100	-0.380%	146,972	-35.057%
2021-06-07	28.8900	29.0600	28.7335	28.9200	+0.104%	124,126	-35.304%
2021-06-04	28.7200	29.0400	28.6800	28.8900	+0.592%	87,668	-35.237%
2021-06-03	28.4800	28.8400	28.0600	28.7200	-0.070%	117,567	-34.854%
2021-06-02	29.5700	29.5700	28.3100	28.7400	-2.212%	225,606	-34.899%
2021-06-01	28.7400	29.5600	28.6300	29.3900	+2.013%	305,197	-36.339%
2021-05-28	29.5500	29.8100	28.7200	28.8100	-1.369%	86,069	-35.057%
2021-05-27	28.8100	29.5200	28.7000	29.2100	+1.388%	294,119	-35.947%
2021-05-26	29.0400	29.3100	28.4800	28.8100	-2.206%	282,468	-35.057%
2021-05-25	30.0100	30.2700	29.3900	29.4600	-1.439%	305,721	-36.490%
2021-05-24	31.5700	31.6250	29.8700	29.8900	-5.201%	246,196	-37.404%
2021-05-21	31.3900	31.7800	30.8000	31.5300	+0.896%	236,245	-40.660%
2021-05-20	30.3800	31.4800	30.2400	31.2500	+2.864%	357,895	-40.128%
2021-05-19	29.2300	30.3800	28.9501	30.3800	+2.600%	197,633	-38.413%
2021-05-18	29.0500	30.1200	29.0500	29.6100	+1.928%	139,019	-36.812%
2021-05-17	28.8300	29.1500	28.6500	29.0500	+0.207%	108,278	-35.594%
2021-05-14	28.9800	29.2900	28.7251	28.9900	+0.590%	161,805	-35.461%
2021-05-13	28.6300	29.3900	28.6300	28.8200	+1.301%	155,221	-35.080%
2021-05-12	29.1200	29.5500	28.2700	28.4500	-3.297%	489,143	-34.236%
2021-05-11	29.0000	29.9900	28.6900	29.4200	-0.271%	111,996	-36.404%
2021-05-10	30.7200	30.8800	29.4600	29.5000	-3.783%	275,480	-36.576%
2021-05-07	31.7200	32.3400	30.4800	30.6600	-4.397%	470,259	-38.976%
2021-05-06	29.9900	32.1700	29.1700	32.0700	+7.617%	691,048	-41.659%
2021-05-05	28.6100	30.0500	28.6400	29.8000	+4.196%	355,586	-37.215%
2021-05-04	28.3000	28.7150	27.8000	28.6000	+0.989%	257,836	-34.580%
2021-05-03	28.9400	29.0900	27.8500	28.3200	-2.947%	709,308	-33.934%
2021-04-30	24.6100	30.0000	24.5800	29.1800	+24.223%	1,894,216	-35.881%
2021-04-29	23.9100	24.2200	23.0700	23.4900	-0.550%	198,197	-20.349%
2021-04-28	23.3800	24.0200	23.3550	23.6200	+1.286%	190,568	-20.787%
2021-04-27	23.8400	24.0700	23.2300	23.3200	-1.395%	168,574	-19.768%
2021-04-26	22.9600	23.8100	22.9600	23.6500	+3.140%	132,350	-20.888%
2021-04-23	22.7700	23.2400	22.7100	22.9300	+1.058%	137,118	-18.404%
2021-04-22	22.9500	23.0400	22.5500	22.6900	-0.917%	113,844	-17.541%
2021-04-21	22.6900	23.2000	22.6400	22.9000	+1.597%	97,800	-18.297%
2021-04-20	22.4300	22.8400	22.2700	22.5400	-0.177%	88,135	-16.992%
2021-04-19	22.7600	22.7600	22.0700	22.5800	-0.921%	120,028	-17.139%
2021-04-16	22.9100	22.9200	22.3800	22.7900	+0.618%	79,696	-17.903%
2021-04-15	22.7000	22.8100	22.4600	22.6500	+0.488%	71,310	-17.395%
2021-04-14	22.5400	23.1300	22.4650	22.5400	-1.054%	90,537	-16.992%
2021-04-13	22.4100	22.8200	22.2000	22.7800	+1.335%	101,045	-17.867%
2021-04-12	22.5100	22.6500	22.0200	22.4800	-0.575%	61,540	-16.770%
2021-04-09	22.6800	23.0100	22.4350	22.6100	+0.089%	64,812	-17.249%
2021-04-08	22.5500	22.6500	21.8601	22.5900	+1.210%	65,192	-17.176%
2021-04-07	22.7300	22.7600	22.2700	22.3200	-1.370%	92,286	-16.174%
2021-04-06	22.3500	22.7400	22.2100	22.6300	+0.937%	97,273	-17.322%
2021-04-05	23.0000	23.0000	22.1400	22.4200	-1.494%	127,864	-16.548%
2021-04-01	22.7100	23.0600	22.5300	22.7600	+0.797%	383,675	-17.794%
2021-03-31	22.1900	22.7600	22.1400	22.5800	+1.620%	348,986	-17.139%
2021-03-30	21.9500	22.2750	21.7300	22.2200	+0.407%	90,662	-15.797%
2021-03-29	22.4300	22.9700	21.9000	22.1300	-2.253%	143,597	-15.454%
2021-03-26	22.6200	23.0000	22.1700	22.6400	+0.533%	109,041	-17.359%
2021-03-25	21.9700	22.5900	21.6500	22.5200	+2.039%	137,381	-16.918%
2021-03-24	22.7900	23.1600	22.0300	22.0700	-1.780%	132,814	-15.224%
2021-03-23	22.9000	23.2300	22.4700	22.4700	-2.347%	123,156	-16.733%
2021-03-22	23.2600	23.2600	22.7600	23.0100	-1.032%	80,446	-18.688%
2021-03-19	23.3500	23.4700	22.7950	23.2500	0.000%	368,690	-19.527%
2021-03-18	23.2100	23.5900	22.7400	23.2500	-0.386%	98,325	-19.527%
2021-03-17	23.3500	23.5300	23.0800	23.3400	-0.681%	164,575	-19.837%
2021-03-16	24.2200	24.2200	23.1800	23.5000	-3.846%	166,499	-20.383%
2021-03-15	24.8000	25.1700	24.2070	24.4400	-2.435%	137,425	-23.445%
2021-03-12	24.8600	25.0800	24.5200	25.0500	+0.080%	116,486	-25.309%
2021-03-11	25.0800	25.0800	24.5200	25.0300	+1.172%	113,559	-25.250%
2021-03-10	24.6800	25.4099	24.3200	24.7400	-0.081%	152,451	-24.373%
2021-03-09	24.6300	25.0900	24.2600	24.7600	+1.893%	221,029	-24.435%
2021-03-08	24.5200	25.1200	24.0200	24.3000	-0.573%	169,150	-23.004%
2021-03-05	24.7600	24.8348	23.7400	24.4400	-0.448%	216,248	-23.445%
2021-03-04	25.4200	25.5700	24.3700	24.5500	-3.423%	191,720	-23.788%
2021-03-03	25.6600	25.9000	25.1300	25.4200	-1.051%	191,792	-26.397%
2021-03-02	25.7400	26.4300	25.4200	25.6900	-0.849%	121,396	-27.170%
2021-03-01	25.6700	26.0379	25.3000	25.9100	+2.614%	114,456	-27.788%
2021-02-26	25.5400	25.9300	24.8500	25.2500	+0.040%	235,732	-25.901%
2021-02-25	26.3900	26.4500	25.0500	25.2400	-4.067%	172,766	-25.872%
2021-02-24	25.5000	26.4600	25.5000	26.3100	+3.542%	168,811	-28.886%
2021-02-23	25.7700	25.9800	25.3100	25.4100	-1.588%	164,791	-26.368%
2021-02-22	25.3900	26.0300	25.2500	25.8200	+1.096%	192,140	-27.537%
2021-02-19	25.1500	25.8000	25.0200	25.5400	+2.160%	135,821	-26.742%
2021-02-18	24.7800	25.1230	24.5000	25.0000	+0.402%	126,397	-25.160%
2021-02-17	24.7600	25.1008	24.4600	24.9000	-0.360%	179,710	-24.859%
2021-02-16	25.2100	25.6000	24.6420	24.9900	+0.241%	160,469	-25.130%
2021-02-12	26.6000	26.6000	23.8000	24.9300	-1.889%	388,376	-24.950%
2021-02-11	24.7300	25.4400	23.9800	25.4100	+2.791%	340,724	-26.368%
2021-02-10	25.9500	26.0100	24.5300	24.7200	-4.260%	304,373	-24.312%
2021-02-09	25.9900	26.5100	25.6500	25.8200	-0.309%	274,988	-27.537%
2021-02-08	25.0100	26.0800	24.9700	25.9000	+4.016%	224,589	-27.761%
2021-02-05	24.6700	25.3900	24.4900	24.9000	+1.924%	192,821	-24.859%
2021-02-04	24.2400	24.9700	24.0600	24.4300	+0.825%	149,693	-23.414%
2021-02-03	24.7000	24.7500	24.0900	24.2300	-2.416%	321,133	-22.782%
2021-02-02	25.0800	25.0800	24.2900	24.8300	+0.608%	150,127	-24.648%
2021-02-01	24.4200	24.7800	23.8150	24.6800	+3.134%	157,332	-24.190%
2021-01-29	24.0700	24.3500	23.5010	23.9300	-0.747%	145,852	-21.814%
2021-01-28	24.8200	25.1300	23.9300	24.1100	-1.431%	215,251	-22.397%
2021-01-27	24.5700	25.0500	24.1100	24.4600	-2.744%	163,912	-23.508%
2021-01-26	25.1500	25.3800	24.8850	25.1500	+0.761%	73,945	-25.606%
2021-01-25	25.0100	25.5300	24.6700	24.9600	-1.149%	276,660	-25.040%
2021-01-22	25.1000	25.6200	24.8100	25.2500	-0.198%	424,662	-25.901%
2021-01-21	25.0000	25.4100	24.5101	25.3000	+1.484%	138,154	-26.047%
2021-01-20	24.1100	25.0000	24.0700	24.9300	+3.102%	175,160	-24.950%
2021-01-19	24.6000	24.6000	23.9700	24.1800	-0.248%	131,722	-22.622%
2021-01-15	24.5700	24.7475	24.0200	24.2400	-2.337%	157,346	-22.814%
2021-01-14	24.9000	25.1800	24.6000	24.8200	-0.040%	169,220	-24.617%
2021-01-13	24.9300	24.9900	24.4100	24.8300	-0.640%	83,905	-24.648%
2021-01-12	25.1000	25.5600	24.8100	24.9900	-0.120%	204,605	-25.130%
2021-01-11	24.6800	25.1700	24.6800	25.0200	+0.040%	176,282	-25.220%
2021-01-08	24.4200	25.0200	24.0950	25.0100	+3.134%	241,741	-25.190%
2021-01-07	24.4600	24.4900	23.8000	24.2500	-0.124%	106,828	-22.845%
2021-01-06	23.8400	24.4200	23.7500	24.2800	+2.969%	231,086	-22.941%
2021-01-05	23.2600	24.4400	23.2600	23.5800	+0.597%	198,762	-20.653%
2021-01-04	23.5600	24.0700	22.8750	23.4400	-0.720%	190,870	-20.179%
2020-12-31	23.2200	23.7100	23.1409	23.6100	+2.208%	84,622	-20.754%
2020-12-30	22.8400	23.3600	22.5500	23.1000	+1.050%	102,906	-19.004%
2020-12-29	23.9700	24.0000	22.8300	22.8600	-3.707%	170,835	-18.154%
2020-12-28	23.7200	23.8500	23.4600	23.7400	+0.892%	152,509	-21.188%
2020-12-24	24.0200	24.0200	23.1400	23.5300	-0.801%	76,447	-20.484%
2020-12-23	23.4300	24.0999	23.3350	23.7200	+2.418%	167,126	-21.121%
2020-12-22	22.1900	23.1950	21.6200	23.1600	+5.082%	218,424	-19.214%
2020-12-21	21.3500	22.1700	21.2573	22.0400	+0.547%	164,257	-15.109%
2020-12-18	22.5500	22.6800	21.8800	21.9200	-2.187%	679,640	-14.644%
2020-12-17	22.1800	22.5500	21.8400	22.4100	+1.725%	169,287	-16.510%
2020-12-16	21.5300	22.5900	21.5300	22.0300	+2.180%	181,796	-15.070%
2020-12-15	21.3300	21.9800	21.0100	21.5600	+1.459%	199,448	-13.219%
2020-12-14	21.8600	22.0978	21.2300	21.2500	-2.433%	213,441	-11.953%
2020-12-11	22.7800	23.3300	21.7300	21.7800	-5.755%	232,771	-14.096%
2020-12-10	22.5000	23.5700	22.4875	23.1100	+2.031%	242,946	-19.039%
2020-12-09	22.5500	22.7400	21.9350	22.6500	+1.116%	193,782	-17.395%
2020-12-08	22.2600	22.9400	22.1000	22.4000	-0.400%	197,404	-16.473%
2020-12-07	21.4000	22.5400	21.4000	22.4900	+4.265%	232,958	-16.807%
2020-12-04	20.9900	21.6700	20.9300	21.5700	+4.002%	134,763	-13.259%
2020-12-03	20.7700	21.2200	20.6000	20.7400	-1.238%	171,022	-9.788%
2020-12-02	20.9900	21.4000	20.7600	21.0000	+0.334%	143,807	-10.905%
2020-12-01	21.0200	21.2900	20.5400	20.9300	+0.528%	160,866	-10.607%
2020-11-30	21.0400	21.4400	20.7400	20.8200	-1.607%	213,332	-10.134%
2020-11-27	21.0800	21.2400	20.6300	21.1600	+0.332%	59,833	-11.578%
2020-11-25	21.4700	21.4700	20.7500	21.0900	-2.406%	149,681	-11.285%
2020-11-24	21.2100	21.8800	20.9800	21.6100	+3.546%	224,063	-13.420%
2020-11-23	20.3700	20.8800	19.9250	20.8700	+4.142%	128,610	-10.350%
2020-11-20	19.7300	20.3900	19.7300	20.0400	+0.300%	122,014	-6.637%
2020-11-19	19.9900	20.1850	19.5600	19.9800	-0.448%	114,615	-6.356%
2020-11-18	20.4100	20.4900	20.0500	20.0700	-0.987%	147,390	-6.776%
2020-11-17	20.0100	20.3600	19.2700	20.2700	-0.148%	212,603	-7.696%
2020-11-16	20.5800	20.6900	20.0800	20.3000	+1.045%	287,115	-7.833%
2020-11-13	19.3600	20.3300	19.3600	20.0900	+4.364%	178,155	-6.869%
2020-11-12	19.8700	20.0500	18.6400	19.2500	-4.561%	257,624	-2.805%
2020-11-11	21.1300	21.1300	19.6100	20.1700	-3.631%	292,277	-7.238%
2020-11-10	20.3800	21.1600	20.1400	20.9300	+2.800%	375,176	-10.607%
2020-11-09	18.0200	21.0000	17.9300	20.3600	+18.097%	623,618	-8.104%
2020-11-06	17.7000	17.9100	17.2000	17.2400	-1.542%	142,897	+8.527%
2020-11-05	19.4100	19.4900	17.2800	17.5100	-4.265%	272,428	+6.853%
2020-11-04	18.5000	18.7000	17.9950	18.2900	-0.706%	188,300	+2.296%
2020-11-03	17.9000	18.8100	17.7600	18.4200	+4.540%	325,302	+1.574%
2020-11-02	17.0100	17.6900	16.9636	17.6200	+5.131%	250,836	+6.186%
2020-10-30	17.1500	17.3400	16.6000	16.7600	-3.512%	200,166	+11.635%
2020-10-29	17.0200	17.5900	16.8500	17.3700	+1.283%	144,851	+7.714%
2020-10-28	17.9000	17.9765	17.0350	17.1500	-6.182%	255,129	+9.096%
2020-10-27	18.8900	18.9900	18.2700	18.2800	-3.586%	137,285	+2.352%
2020-10-26	19.1200	19.1500	18.7600	18.9600	-1.965%	111,475	-1.319%
2020-10-23	19.2100	19.3700	19.0600	19.3400	+1.310%	87,721	-3.257%
2020-10-22	18.6500	19.1700	18.4100	19.0900	+2.745%	144,831	-1.991%
2020-10-21	18.7000	18.7500	18.2100	18.5800	-0.482%	133,533	+0.700%
2020-10-20	18.7400	19.0500	18.5950	18.6700	0.000%	118,297	+0.214%
2020-10-19	19.2700	19.4800	18.6500	18.6700	-2.862%	153,996	+0.214%
2020-10-16	19.0100	19.5500	18.9100	19.2200	+0.892%	170,341	-2.653%
2020-10-15	19.3300	19.4800	18.8600	19.0500	-2.358%	169,488	-1.785%
2020-10-14	19.2800	19.5800	19.0550	19.5100	+1.298%	199,500	-4.100%
2020-10-13	19.8200	19.9988	19.2100	19.2600	-3.167%	244,424	-2.856%
2020-10-12	19.3800	20.0000	19.1650	19.8900	+3.004%	309,036	-5.933%
2020-10-09	18.9500	19.4500	18.8000	19.3100	+3.262%	241,935	-3.107%
2020-10-08	18.5000	18.8300	18.3400	18.7000	+1.245%	563,322	+0.053%
2020-10-07	18.4900	18.6000	18.1100	18.4700	+0.654%	331,163	+1.299%
2020-10-06	18.6000	18.7800	18.3400	18.3500	0.000%	296,277	+1.962%
2020-10-05	18.4400	18.6500	18.1500	18.3500	+0.438%	119,216	+1.962%
2020-10-02	18.0600	18.3900	17.9700	18.2700	-0.382%	169,374	+2.408%
2020-10-01	18.6100	18.8922	18.2100	18.3400	-0.704%	182,786	+2.017%
2020-09-30	18.6400	19.0700	18.3450	18.4700	-0.324%	225,642	+1.299%
2020-09-29	18.4300	18.6650	18.1000	18.5300	+0.379%	227,170	+0.971%
2020-09-28	18.7500	18.9900	18.4300	18.4600	-0.162%	255,421	+1.354%
2020-09-25	18.3900	18.7500	17.9600	18.4900	-0.216%	269,671	+1.190%
2020-09-24	18.4500	19.1100	18.2700	18.5300	+0.597%	559,728	+0.971%
2020-09-23	18.1300	19.0300	18.1300	18.4200	+2.333%	619,376	+1.574%
2020-09-22	17.9300	18.0300	17.3569	18.0000	+0.897%	253,101	+3.944%
2020-09-21	16.9300	17.9900	16.7200	17.8400	+2.647%	623,422	+4.877%
2020-09-18	17.5400	18.9800	17.2800	17.3800	+3.823%	1,614,083	+7.652%
2020-09-17	16.5000	16.8850	16.2000	16.7400	-0.060%	396,741	+11.768%
2020-09-16	16.7300	17.1000	16.4700	16.7500	+0.359%	570,142	+11.701%
2020-09-15	16.4500	16.8900	16.4500	16.6900	+2.080%	367,872	+12.103%
2020-09-14	16.6500	16.7600	16.1300	16.3500	-0.729%	511,970	+14.434%
2020-09-11	17.3400	17.4503	16.2500	16.4700	-4.962%	571,942	+13.600%
2020-09-10	18.1500	18.1500	17.3000	17.3300	-4.254%	279,418	+7.963%
2020-09-09	18.2600	18.3700	17.9200	18.1000	-0.275%	178,964	+3.370%
2020-09-08	18.1700	18.5580	18.0800	18.1500	-1.892%	225,891	+3.085%
2020-09-04	18.9700	18.9800	18.2100	18.5000	-0.644%	219,378	+1.135%
2020-09-03	19.4300	19.7500	17.8900	18.6200	-7.913%	501,901	+0.483%
2020-09-02	19.9400	20.3420	19.8175	20.2200	+1.761%	170,979	-7.468%
2020-09-01	20.0300	20.1000	19.6450	19.8700	-1.731%	198,574	-5.838%
2020-08-31	20.7000	20.7000	20.2100	20.2200	-1.318%	170,617	-7.468%
2020-08-28	20.5800	20.5800	19.9650	20.4900	+0.589%	159,032	-8.687%