CRY
GraniteShares YieldBOOST CRCL ETF
stockNASDAQETF
At CloseOct 7, 2026 1:14:39 PM EDT
15.56USD-1.269%(+15.56)9,798
CRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 15.50 | 15.56 | 15.50 | 15.56 | -1.269% | 9,386 | 0.000% |
| 2026-10-06 | 15.75 | 15.79 | 15.74 | 15.76 | +0.127% | 7,586 | -1.269% |
| 2026-10-05 | 15.50 | 15.81 | 15.50 | 15.74 | -1.255% | 13,636 | -1.144% |
| 2026-10-02 | 15.94 | 15.94 | 15.94 | 15.94 | +0.189% | 7,339 | -2.384% |
| 2026-10-01 | 15.91 | 15.91 | 15.91 | 15.91 | -1.303% | 13,896 | -2.200% |
| 2026-09-28 | 16.12 | 16.12 | 16.12 | 16.12 | -4.332% | 12,006 | -3.474% |
| 2026-09-22 | 16.85 | 16.85 | 16.85 | 16.85 | -2.601% | 5,528 | -7.656% |
| 2026-09-21 | 17.30 | 17.30 | 17.30 | 17.30 | +2.549% | 5,935 | -10.058% |
| 2026-09-17 | 16.87 | 16.87 | 16.87 | 16.87 | -1.460% | 15,644 | -7.765% |
| 2026-09-15 | 17.12 | 17.12 | 17.12 | 17.12 | -0.523% | 3,489 | -9.112% |
| 2026-09-14 | 17.21 | 17.21 | 17.21 | 17.21 | -2.933% | 3,093 | -9.587% |
| 2026-09-03 | 17.79 | 17.79 | 17.73 | 17.73 | +1.430% | 31,517 | -12.239% |
| 2026-08-31 | 17.48 | 17.48 | 17.48 | 17.48 | -1.466% | 6,790 | -10.984% |
| 2026-08-27 | 17.74 | 17.74 | 17.74 | 17.74 | +2.543% | 18,776 | -12.289% |
| 2026-08-18 | 17.32 | 17.32 | 17.30 | 17.30 | -0.746% | 3,770 | -10.058% |
| 2026-08-17 | 17.43 | 17.43 | 17.43 | 17.43 | +0.519% | 2,113 | -10.729% |
| 2026-08-14 | 17.34 | 17.34 | 17.34 | 17.34 | -1.923% | 26,034 | -10.265% |
| 2026-08-13 | 17.68 | 17.68 | 17.68 | 17.68 | +0.569% | 10,282 | -11.991% |
| 2026-08-12 | 17.54 | 17.58 | 17.54 | 17.58 | +1.267% | 18,442 | -11.490% |
| 2026-08-07 | 17.36 | 17.36 | 17.36 | 17.36 | -1.865% | 5,152 | -10.369% |
| 2026-07-31 | 17.60 | 17.69 | 17.40 | 17.69 | -2.103% | 11,895 | -12.041% |
| 2026-07-30 | 18.07 | 18.07 | 18.07 | 18.07 | +0.556% | 26,828 | -13.890% |
| 2026-07-23 | 17.97 | 17.97 | 17.97 | 17.97 | -1.964% | 33,569 | -13.411% |
| 2026-07-21 | 18.33 | 18.33 | 18.33 | 18.33 | +1.103% | 5,203 | -15.112% |
| 2026-07-14 | 18.13 | 18.13 | 18.13 | 18.13 | -0.658% | 19,705 | -14.175% |
| 2026-07-13 | 18.25 | 18.25 | 18.25 | 18.25 | -2.459% | 9,748 | -14.740% |
| 2026-07-10 | 18.96 | 18.96 | 18.71 | 18.71 | -0.479% | 40,206 | -16.836% |
| 2026-07-09 | 18.80 | 18.80 | 18.80 | 18.80 | -1.879% | 14,521 | -17.234% |
| 2026-07-06 | 19.16 | 19.16 | 19.16 | 19.16 | -1.844% | 4,914 | -18.789% |
| 2026-06-30 | 19.52 | 19.52 | 19.52 | 19.52 | -4.454% | 7,127 | -20.287% |
| 2026-06-26 | 20.44 | 20.44 | 20.43 | 20.43 | -1.542% | 5,038 | -23.837% |
| 2026-06-24 | 20.75 | 20.75 | 20.75 | 20.75 | -6.321% | 11,395 | -25.012% |
| 2026-06-17 | 22.14 | 22.15 | 22.14 | 22.15 | -0.539% | 3,895 | -29.752% |
| 2026-06-05 | 22.27 | 22.27 | 22.27 | 22.27 | -3.384% | 2,512 | -30.130% |
| 2026-06-03 | 23.05 | 23.05 | 23.05 | 23.05 | -0.732% | 8,108 | -32.495% |
| 2026-06-02 | 23.22 | 23.22 | 23.22 | 23.22 | -1.359% | 6,033 | -32.989% |
| 2026-05-28 | 23.46 | 23.54 | 23.46 | 23.54 | +0.512% | 14,845 | -33.900% |
| 2026-05-26 | 23.42 | 23.42 | 23.42 | 23.42 | -6.507% | 4,330 | -33.561% |
| 2026-05-21 | 25.05 | 25.05 | 25.05 | 25.05 | +1.008% | 13,887 | -37.884% |
| 2026-05-19 | 24.77 | 24.80 | 24.77 | 24.80 | -3.352% | 240 | -37.258% |
| 2026-05-11 | 25.66 | 25.66 | 25.66 | 25.66 | +1.624% | 6,423 | -39.361% |
| 2026-05-05 | 25.53 | 25.53 | 25.25 | 25.25 | +1.081% | 231 | -38.376% |
| 2026-05-01 | 24.98 | 24.98 | 24.98 | 24.98 | +39.709% | 1,862 | -37.710% |
| 2022-01-21 | 17.64 | 18.22 | 17.49 | 17.88 | +1.418% | 257,460 | -12.975% |
| 2022-01-20 | 17.87 | 18.52 | 17.57 | 17.63 | -1.947% | 100,052 | -11.741% |
| 2022-01-19 | 18.12 | 18.77 | 17.82 | 17.98 | -1.317% | 161,287 | -13.459% |
| 2022-01-18 | 18.89 | 18.91 | 18.14 | 18.22 | -4.856% | 120,595 | -14.599% |
| 2022-01-14 | 18.08 | 19.31 | 18.03 | 19.15 | +2.736% | 144,051 | -18.747% |
| 2022-01-13 | 18.69 | 19.11 | 18.51 | 18.64 | +0.054% | 230,922 | -16.524% |
| 2022-01-12 | 19.26 | 19.50 | 18.51 | 18.63 | -4.852% | 225,958 | -16.479% |
| 2022-01-11 | 20.24 | 20.38 | 19.53 | 19.58 | -3.736% | 483,992 | -20.531% |
| 2022-01-10 | 20.15 | 20.68 | 19.70 | 20.34 | 0.000% | 165,272 | -23.500% |
| 2022-01-07 | 20.93 | 21.29 | 20.11 | 20.34 | -4.597% | 198,240 | -23.500% |
| 2022-01-06 | 21.37 | 21.65 | 20.88 | 21.32 | -0.281% | 144,869 | -27.017% |
| 2022-01-05 | 21.65 | 22.00 | 21.33 | 21.38 | -1.293% | 173,468 | -27.222% |
| 2022-01-04 | 21.70 | 22.00 | 21.59 | 21.66 | -0.276% | 155,889 | -28.163% |
| 2022-01-03 | 20.39 | 21.76 | 20.22 | 21.72 | +6.732% | 213,913 | -28.361% |
| 2021-12-31 | 20.50 | 20.78 | 20.31 | 20.35 | -0.392% | 164,605 | -23.538% |
| 2021-12-30 | 20.22 | 20.65 | 20.22 | 20.43 | +0.889% | 105,643 | -23.837% |
| 2021-12-29 | 20.13 | 20.33 | 19.88 | 20.25 | +0.496% | 190,159 | -23.160% |
| 2021-12-28 | 20.85 | 20.85 | 19.87 | 20.15 | -3.218% | 159,808 | -22.779% |
| 2021-12-27 | 20.36 | 21.02 | 20.36 | 20.82 | +2.310% | 210,520 | -25.264% |
| 2021-12-23 | 20.00 | 20.38 | 19.89 | 20.35 | +2.107% | 120,257 | -23.538% |
| 2021-12-22 | 19.55 | 19.95 | 19.55 | 19.93 | +1.736% | 126,867 | -21.927% |
| 2021-12-21 | 19.25 | 19.77 | 18.90 | 19.59 | +2.565% | 170,633 | -20.572% |
| 2021-12-20 | 19.01 | 19.28 | 18.55 | 19.10 | -0.985% | 184,460 | -18.534% |
| 2021-12-17 | 18.79 | 19.50 | 18.55 | 19.29 | +4.894% | 1,216,814 | -19.336% |
| 2021-12-16 | 18.99 | 19.34 | 18.32 | 18.39 | -2.492% | 202,181 | -15.389% |
| 2021-12-15 | 18.45 | 18.95 | 18.26 | 18.86 | +2.667% | 217,220 | -17.497% |
| 2021-12-14 | 18.30 | 18.67 | 18.20 | 18.37 | +0.328% | 158,078 | -15.297% |
| 2021-12-13 | 18.39 | 18.58 | 17.91 | 18.31 | -0.651% | 169,368 | -15.019% |
| 2021-12-10 | 18.98 | 19.11 | 18.36 | 18.43 | -2.072% | 118,487 | -15.572% |
| 2021-12-09 | 18.67 | 19.08 | 18.44 | 18.82 | +0.320% | 170,250 | -17.322% |
| 2021-12-08 | 18.61 | 18.87 | 18.41 | 18.76 | +0.644% | 113,479 | -17.058% |
| 2021-12-07 | 18.60 | 19.07 | 18.52 | 18.64 | +0.975% | 115,090 | -16.524% |
| 2021-12-06 | 18.00 | 18.77 | 17.78 | 18.46 | +3.475% | 146,298 | -15.710% |
| 2021-12-03 | 18.81 | 18.94 | 17.59 | 17.84 | -4.138% | 192,248 | -12.780% |
| 2021-12-02 | 18.03 | 18.65 | 17.81 | 18.61 | +4.551% | 268,686 | -16.389% |
| 2021-12-01 | 17.88 | 18.18 | 17.73 | 17.80 | +3.549% | 257,171 | -12.584% |
| 2021-11-30 | 17.25 | 17.59 | 16.95 | 17.19 | -0.979% | 223,430 | -9.482% |
| 2021-11-29 | 18.61 | 18.68 | 17.27 | 17.36 | -5.188% | 224,389 | -10.369% |
| 2021-11-26 | 18.34 | 18.50 | 17.60 | 18.31 | -2.813% | 200,491 | -15.019% |
| 2021-11-24 | 18.21 | 18.96 | 18.15 | 18.84 | +2.559% | 118,285 | -17.410% |
| 2021-11-23 | 18.72 | 18.77 | 18.18 | 18.37 | -2.495% | 239,844 | -15.297% |
| 2021-11-22 | 19.05 | 19.21 | 18.62 | 18.84 | -0.580% | 185,276 | -17.410% |
| 2021-11-19 | 18.99 | 19.08 | 18.58 | 18.95 | -1.405% | 176,950 | -17.889% |
| 2021-11-18 | 19.64 | 19.75 | 18.73 | 19.22 | -2.387% | 229,131 | -19.043% |
| 2021-11-17 | 19.42 | 19.86 | 19.35 | 19.69 | +0.716% | 179,285 | -20.975% |
| 2021-11-16 | 19.60 | 20.08 | 19.44 | 19.55 | -1.610% | 214,058 | -20.409% |
| 2021-11-15 | 20.35 | 20.35 | 19.69 | 19.87 | -1.828% | 175,273 | -21.691% |
| 2021-11-12 | 21.08 | 21.08 | 20.21 | 20.24 | -3.065% | 186,000 | -23.123% |
| 2021-11-11 | 21.35 | 21.35 | 20.84 | 20.88 | -2.064% | 138,639 | -25.479% |
| 2021-11-10 | 21.66 | 21.77 | 21.06 | 21.32 | -2.291% | 127,561 | -27.017% |
| 2021-11-09 | 22.24 | 22.42 | 21.28 | 21.82 | -1.933% | 151,459 | -28.689% |
| 2021-11-08 | 22.20 | 22.60 | 21.81 | 22.25 | +0.316% | 164,647 | -30.067% |
| 2021-11-05 | 21.50 | 23.14 | 21.50 | 22.18 | +4.573% | 224,563 | -29.847% |
| 2021-11-04 | 21.33 | 21.42 | 20.78 | 21.21 | -0.282% | 120,277 | -26.638% |
| 2021-11-03 | 20.85 | 21.37 | 20.80 | 21.27 | +2.161% | 86,882 | -26.845% |
| 2021-11-02 | 21.18 | 21.18 | 20.55 | 20.82 | -0.999% | 77,726 | -25.264% |
| 2021-11-01 | 20.82 | 21.28 | 20.57 | 21.03 | +1.890% | 106,714 | -26.010% |
| 2021-10-29 | 20.38 | 20.68 | 20.09 | 20.64 | +0.732% | 97,502 | -24.612% |
| 2021-10-28 | 20.68 | 20.82 | 20.33 | 20.49 | -0.871% | 193,816 | -24.061% |
| 2021-10-27 | 21.00 | 21.02 | 20.62 | 20.67 | -2.177% | 98,371 | -24.722% |
| 2021-10-26 | 21.23 | 21.32 | 21.00 | 21.13 | -0.518% | 82,996 | -26.361% |
| 2021-10-25 | 21.08 | 21.34 | 20.85 | 21.24 | +0.951% | 74,640 | -26.742% |
| 2021-10-22 | 21.05 | 21.39 | 20.89 | 21.04 | -0.237% | 65,303 | -26.046% |
| 2021-10-21 | 21.18 | 21.37 | 21.03 | 21.09 | -0.425% | 113,759 | -26.221% |
| 2021-10-20 | 21.13 | 21.21 | 20.78 | 21.18 | +0.522% | 71,844 | -26.534% |
| 2021-10-19 | 20.60 | 21.15 | 20.60 | 21.07 | +1.837% | 84,619 | -26.151% |
| 2021-10-18 | 21.27 | 21.28 | 20.66 | 20.69 | -3.137% | 70,159 | -24.795% |
| 2021-10-15 | 21.89 | 21.95 | 21.29 | 21.36 | -0.743% | 127,961 | -27.154% |
| 2021-10-14 | 21.71 | 21.79 | 21.30 | 21.52 | 0.000% | 77,260 | -27.695% |
| 2021-10-13 | 21.51 | 21.59 | 21.29 | 21.52 | -0.139% | 102,292 | -27.695% |
| 2021-10-12 | 21.36 | 21.67 | 21.31 | 21.55 | +0.937% | 56,646 | -27.796% |
| 2021-10-11 | 21.80 | 21.80 | 21.11 | 21.35 | -1.929% | 136,296 | -27.119% |
| 2021-10-08 | 21.96 | 22.11 | 21.72 | 21.77 | -1.000% | 141,648 | -28.525% |
| 2021-10-07 | 22.13 | 22.42 | 21.97 | 21.99 | -0.588% | 161,679 | -29.241% |
| 2021-10-06 | 22.46 | 22.63 | 21.78 | 22.12 | -2.383% | 89,258 | -29.656% |
| 2021-10-05 | 22.31 | 22.93 | 22.20 | 22.66 | +1.206% | 174,032 | -31.333% |
| 2021-10-04 | 22.71 | 22.84 | 22.10 | 22.39 | -1.970% | 142,685 | -30.505% |
| 2021-10-01 | 22.40 | 23.20 | 21.86 | 22.84 | +2.467% | 216,253 | -31.874% |
| 2021-09-30 | 22.92 | 22.96 | 22.16 | 22.29 | -1.936% | 163,181 | -30.193% |
| 2021-09-29 | 22.95 | 23.30 | 22.64 | 22.73 | -1.002% | 98,513 | -31.544% |
| 2021-09-28 | 23.20 | 23.20 | 22.89 | 22.96 | -1.880% | 122,006 | -32.230% |
| 2021-09-27 | 23.15 | 23.66 | 22.95 | 23.40 | +0.775% | 130,038 | -33.504% |
| 2021-09-24 | 23.47 | 23.62 | 23.16 | 23.22 | -1.943% | 132,086 | -32.989% |
| 2021-09-23 | 23.78 | 23.82 | 23.41 | 23.68 | -0.253% | 132,484 | -34.291% |
| 2021-09-22 | 23.79 | 24.25 | 23.49 | 23.74 | +0.721% | 93,289 | -34.457% |
| 2021-09-21 | 23.25 | 23.84 | 23.16 | 23.57 | +2.657% | 189,134 | -33.984% |
| 2021-09-20 | 23.51 | 23.77 | 22.70 | 22.96 | -4.094% | 215,978 | -32.230% |
| 2021-09-17 | 24.65 | 24.65 | 23.70 | 23.94 | -2.801% | 613,445 | -35.004% |
| 2021-09-16 | 24.94 | 24.94 | 24.44 | 24.63 | -0.805% | 135,890 | -36.825% |
| 2021-09-15 | 24.51 | 24.85 | 24.04 | 24.83 | +0.894% | 129,974 | -37.334% |
| 2021-09-14 | 25.11 | 25.22 | 24.42 | 24.61 | -1.204% | 208,637 | -36.774% |
| 2021-09-13 | 25.04 | 25.04 | 24.47 | 24.91 | +0.322% | 137,720 | -37.535% |
| 2021-09-10 | 25.38 | 25.39 | 24.65 | 24.83 | -1.780% | 127,805 | -37.334% |
| 2021-09-09 | 26.02 | 26.04 | 25.25 | 25.28 | -2.769% | 113,818 | -38.449% |
| 2021-09-08 | 25.96 | 26.32 | 25.93 | 26.00 | -0.763% | 131,353 | -40.154% |
| 2021-09-07 | 25.94 | 26.30 | 25.30 | 26.20 | +1.669% | 86,964 | -40.611% |
| 2021-09-03 | 26.40 | 26.40 | 25.36 | 25.77 | -2.571% | 101,559 | -39.620% |
| 2021-09-02 | 26.40 | 26.90 | 26.32 | 26.45 | +0.151% | 93,093 | -41.172% |
| 2021-09-01 | 26.38 | 26.51 | 25.82 | 26.41 | +0.648% | 126,431 | -41.083% |
| 2021-08-31 | 25.67 | 26.63 | 25.55 | 26.24 | +1.903% | 142,717 | -40.701% |
| 2021-08-30 | 26.09 | 26.29 | 25.60 | 25.75 | -0.771% | 80,821 | -39.573% |
| 2021-08-27 | 24.84 | 25.98 | 24.84 | 25.95 | +4.217% | 150,133 | -40.039% |
| 2021-08-26 | 25.21 | 25.40 | 24.68 | 24.90 | -2.084% | 99,146 | -37.510% |
| 2021-08-25 | 25.77 | 26.18 | 25.40 | 25.43 | -1.815% | 100,077 | -38.812% |
| 2021-08-24 | 26.03 | 26.51 | 25.48 | 25.90 | -0.077% | 78,911 | -39.923% |
| 2021-08-23 | 25.52 | 26.09 | 25.51 | 25.92 | +1.967% | 59,847 | -39.969% |
| 2021-08-20 | 24.97 | 25.54 | 24.73 | 25.42 | +1.599% | 92,095 | -38.788% |
| 2021-08-19 | 24.95 | 25.43 | 24.72 | 25.02 | -0.438% | 93,816 | -37.810% |
| 2021-08-18 | 25.58 | 25.88 | 25.10 | 25.13 | -1.951% | 65,244 | -38.082% |
| 2021-08-17 | 25.37 | 25.85 | 24.93 | 25.63 | -0.039% | 56,210 | -39.290% |
| 2021-08-16 | 25.07 | 25.72 | 24.91 | 25.64 | +1.989% | 64,296 | -39.314% |
| 2021-08-13 | 25.26 | 25.42 | 24.88 | 25.14 | -1.412% | 87,495 | -38.107% |
| 2021-08-12 | 26.08 | 26.08 | 25.48 | 25.50 | -3.042% | 83,702 | -38.980% |
| 2021-08-11 | 26.62 | 26.62 | 26.13 | 26.30 | -1.609% | 86,328 | -40.837% |
| 2021-08-10 | 27.04 | 27.10 | 26.51 | 26.73 | -1.365% | 218,528 | -41.788% |
| 2021-08-09 | 27.18 | 27.27 | 26.93 | 27.10 | -0.769% | 75,775 | -42.583% |
| 2021-08-06 | 27.47 | 27.47 | 26.73 | 27.31 | +0.515% | 68,249 | -43.025% |
| 2021-08-05 | 26.90 | 27.44 | 26.55 | 27.17 | +1.684% | 123,210 | -42.731% |
| 2021-08-04 | 26.63 | 27.57 | 26.63 | 26.72 | -0.927% | 131,114 | -41.766% |
| 2021-08-03 | 27.00 | 27.19 | 26.23 | 26.97 | +0.074% | 186,057 | -42.306% |
| 2021-08-02 | 27.27 | 27.64 | 26.90 | 26.95 | -0.185% | 295,488 | -42.263% |
| 2021-07-30 | 27.01 | 28.00 | 26.36 | 27.00 | -1.496% | 263,305 | -42.370% |
| 2021-07-29 | 27.15 | 27.66 | 27.00 | 27.41 | +2.852% | 169,959 | -43.232% |
| 2021-07-28 | 26.14 | 26.72 | 25.69 | 26.65 | +3.015% | 90,181 | -41.614% |
| 2021-07-27 | 25.67 | 25.96 | 25.41 | 25.87 | -0.116% | 143,652 | -39.853% |
| 2021-07-26 | 26.00 | 26.12 | 25.75 | 25.90 | +0.543% | 91,385 | -39.923% |
| 2021-07-23 | 25.79 | 25.90 | 25.26 | 25.76 | +0.664% | 78,751 | -39.596% |
| 2021-07-22 | 26.09 | 26.22 | 25.40 | 25.59 | -2.663% | 66,716 | -39.195% |
| 2021-07-21 | 26.54 | 26.76 | 26.19 | 26.29 | -0.530% | 96,163 | -40.814% |
| 2021-07-20 | 25.66 | 26.86 | 25.66 | 26.43 | +3.566% | 245,718 | -41.128% |
| 2021-07-19 | 25.13 | 26.14 | 25.13 | 25.52 | -0.390% | 120,845 | -39.028% |
| 2021-07-16 | 26.10 | 26.10 | 25.52 | 25.62 | -0.928% | 67,812 | -39.266% |
| 2021-07-15 | 26.16 | 26.31 | 25.69 | 25.86 | -2.562% | 97,594 | -39.830% |
| 2021-07-14 | 27.26 | 27.26 | 26.45 | 26.54 | -2.534% | 117,598 | -41.372% |
| 2021-07-13 | 27.35 | 27.77 | 27.00 | 27.23 | -1.269% | 110,903 | -42.857% |
| 2021-07-12 | 27.65 | 27.87 | 27.40 | 27.58 | -0.756% | 81,985 | -43.582% |
| 2021-07-09 | 27.97 | 27.98 | 27.72 | 27.79 | 0.000% | 60,714 | -44.009% |
| 2021-07-08 | 27.61 | 27.91 | 27.38 | 27.79 | -0.998% | 67,323 | -44.009% |
| 2021-07-07 | 28.13 | 28.17 | 27.52 | 28.07 | +0.071% | 74,583 | -44.567% |
| 2021-07-06 | 28.06 | 28.23 | 27.34 | 28.05 | -0.426% | 135,602 | -44.528% |
| 2021-07-02 | 28.82 | 29.13 | 28.06 | 28.17 | -1.847% | 70,492 | -44.764% |
| 2021-07-01 | 28.40 | 28.87 | 28.34 | 28.70 | +1.056% | 93,151 | -45.784% |
| 2021-06-30 | 28.35 | 28.50 | 28.07 | 28.40 | -0.386% | 74,242 | -45.211% |
| 2021-06-29 | 28.44 | 28.79 | 28.35 | 28.51 | -0.035% | 62,133 | -45.423% |
| 2021-06-28 | 29.06 | 29.06 | 28.38 | 28.52 | -2.262% | 101,254 | -45.442% |
| 2021-06-25 | 29.32 | 29.43 | 29.04 | 29.18 | -0.647% | 406,894 | -46.676% |
| 2021-06-24 | 29.67 | 29.67 | 29.28 | 29.37 | -0.339% | 83,341 | -47.021% |
| 2021-06-23 | 29.34 | 29.67 | 29.21 | 29.47 | +0.102% | 117,348 | -47.201% |
| 2021-06-22 | 29.06 | 29.44 | 28.77 | 29.44 | +0.856% | 118,632 | -47.147% |
| 2021-06-21 | 28.67 | 29.19 | 28.35 | 29.19 | +2.565% | 220,415 | -46.694% |
| 2021-06-18 | 29.58 | 29.98 | 28.41 | 28.46 | -4.336% | 523,934 | -45.327% |
| 2021-06-17 | 29.46 | 29.87 | 29.45 | 29.75 | +0.575% | 152,876 | -47.697% |
| 2021-06-16 | 29.41 | 29.61 | 29.06 | 29.58 | 0.000% | 173,982 | -47.397% |
| 2021-06-15 | 29.31 | 29.60 | 29.11 | 29.58 | +1.059% | 103,167 | -47.397% |
| 2021-06-14 | 29.01 | 29.35 | 28.29 | 29.27 | +0.723% | 140,910 | -46.840% |
| 2021-06-11 | 28.94 | 29.16 | 28.89 | 29.06 | +0.311% | 77,323 | -46.456% |
| 2021-06-10 | 28.79 | 29.13 | 28.60 | 28.97 | +0.695% | 76,435 | -46.289% |
| 2021-06-09 | 28.90 | 28.90 | 28.52 | 28.77 | -0.139% | 100,481 | -45.916% |
| 2021-06-08 | 29.14 | 29.16 | 28.57 | 28.81 | -0.380% | 146,972 | -45.991% |
| 2021-06-07 | 28.89 | 29.06 | 28.73 | 28.92 | +0.104% | 124,126 | -46.196% |
| 2021-06-04 | 28.72 | 29.04 | 28.68 | 28.89 | +0.592% | 87,668 | -46.141% |
| 2021-06-03 | 28.48 | 28.84 | 28.06 | 28.72 | -0.070% | 117,567 | -45.822% |
| 2021-06-02 | 29.57 | 29.57 | 28.31 | 28.74 | -2.212% | 225,606 | -45.859% |
| 2021-06-01 | 28.74 | 29.56 | 28.63 | 29.39 | +2.013% | 305,197 | -47.057% |
| 2021-05-28 | 29.55 | 29.81 | 28.72 | 28.81 | -1.369% | 86,069 | -45.991% |
| 2021-05-27 | 28.81 | 29.52 | 28.70 | 29.21 | +1.388% | 294,119 | -46.731% |
| 2021-05-26 | 29.04 | 29.31 | 28.48 | 28.81 | -2.206% | 282,468 | -45.991% |
| 2021-05-25 | 30.01 | 30.27 | 29.39 | 29.46 | -1.439% | 305,721 | -47.183% |
| 2021-05-24 | 31.57 | 31.63 | 29.87 | 29.89 | -5.201% | 246,196 | -47.942% |
| 2021-05-21 | 31.39 | 31.78 | 30.80 | 31.53 | +0.896% | 236,245 | -50.650% |
| 2021-05-20 | 30.38 | 31.48 | 30.24 | 31.25 | +2.864% | 357,895 | -50.208% |
| 2021-05-19 | 29.23 | 30.38 | 28.95 | 30.38 | +2.600% | 197,633 | -48.782% |
| 2021-05-18 | 29.05 | 30.12 | 29.05 | 29.61 | +1.928% | 139,019 | -47.450% |
| 2021-05-17 | 28.83 | 29.15 | 28.65 | 29.05 | +0.207% | 108,278 | -46.437% |
| 2021-05-14 | 28.98 | 29.29 | 28.73 | 28.99 | +0.590% | 161,805 | -46.326% |
| 2021-05-13 | 28.63 | 29.39 | 28.63 | 28.82 | +1.301% | 155,221 | -46.010% |
| 2021-05-12 | 29.12 | 29.55 | 28.27 | 28.45 | -3.297% | 489,143 | -45.308% |
| 2021-05-11 | 29.00 | 29.99 | 28.69 | 29.42 | -0.271% | 111,996 | -47.111% |
| 2021-05-10 | 30.72 | 30.88 | 29.46 | 29.50 | -3.783% | 275,480 | -47.254% |
| 2021-05-07 | 31.72 | 32.34 | 30.48 | 30.66 | -4.397% | 470,259 | -49.250% |
| 2021-05-06 | 29.99 | 32.17 | 29.17 | 32.07 | +7.617% | 691,048 | -51.481% |
| 2021-05-05 | 28.61 | 30.05 | 28.64 | 29.80 | +4.196% | 355,586 | -47.785% |
| 2021-05-04 | 28.30 | 28.71 | 27.80 | 28.60 | +0.989% | 257,836 | -45.594% |
| 2021-05-03 | 28.94 | 29.09 | 27.85 | 28.32 | -2.947% | 709,308 | -45.056% |
| 2021-04-30 | 24.61 | 30.00 | 24.58 | 29.18 | +24.223% | 1,894,216 | -46.676% |
| 2021-04-29 | 23.91 | 24.22 | 23.07 | 23.49 | -0.550% | 198,197 | -33.759% |
| 2021-04-28 | 23.38 | 24.02 | 23.36 | 23.62 | +1.286% | 190,568 | -34.124% |
| 2021-04-27 | 23.84 | 24.07 | 23.23 | 23.32 | -1.395% | 168,574 | -33.276% |
| 2021-04-26 | 22.96 | 23.81 | 22.96 | 23.65 | +3.140% | 132,350 | -34.207% |
| 2021-04-23 | 22.77 | 23.24 | 22.71 | 22.93 | +1.058% | 137,118 | -32.141% |
| 2021-04-22 | 22.95 | 23.04 | 22.55 | 22.69 | -0.917% | 113,844 | -31.424% |
| 2021-04-21 | 22.69 | 23.20 | 22.64 | 22.90 | +1.597% | 97,800 | -32.052% |
| 2021-04-20 | 22.43 | 22.84 | 22.27 | 22.54 | -0.177% | 88,135 | -30.967% |
| 2021-04-19 | 22.76 | 22.76 | 22.07 | 22.58 | -0.921% | 120,028 | -31.089% |
| 2021-04-16 | 22.91 | 22.92 | 22.38 | 22.79 | +0.618% | 79,696 | -31.724% |
| 2021-04-15 | 22.70 | 22.81 | 22.46 | 22.65 | +0.488% | 71,310 | -31.302% |
| 2021-04-14 | 22.54 | 23.13 | 22.46 | 22.54 | -1.054% | 90,537 | -30.967% |
| 2021-04-13 | 22.41 | 22.82 | 22.20 | 22.78 | +1.335% | 101,045 | -31.694% |
| 2021-04-12 | 22.51 | 22.65 | 22.02 | 22.48 | -0.575% | 61,540 | -30.783% |
| 2021-04-09 | 22.68 | 23.01 | 22.43 | 22.61 | +0.089% | 64,812 | -31.181% |
| 2021-04-08 | 22.55 | 22.65 | 21.86 | 22.59 | +1.210% | 65,192 | -31.120% |
| 2021-04-07 | 22.73 | 22.76 | 22.27 | 22.32 | -1.370% | 92,286 | -30.287% |
| 2021-04-06 | 22.35 | 22.74 | 22.21 | 22.63 | +0.937% | 97,273 | -31.242% |
| 2021-04-05 | 23.00 | 23.00 | 22.14 | 22.42 | -1.494% | 127,864 | -30.598% |
| 2021-04-01 | 22.71 | 23.06 | 22.53 | 22.76 | +0.797% | 383,675 | -31.634% |
| 2021-03-31 | 22.19 | 22.76 | 22.14 | 22.58 | +1.620% | 348,986 | -31.089% |
| 2021-03-30 | 21.95 | 22.27 | 21.73 | 22.22 | +0.407% | 90,662 | -29.973% |
| 2021-03-29 | 22.43 | 22.97 | 21.90 | 22.13 | -2.253% | 143,597 | -29.688% |
| 2021-03-26 | 22.62 | 23.00 | 22.17 | 22.64 | +0.533% | 109,041 | -31.272% |
| 2021-03-25 | 21.97 | 22.59 | 21.65 | 22.52 | +2.039% | 137,381 | -30.906% |
| 2021-03-24 | 22.79 | 23.16 | 22.03 | 22.07 | -1.780% | 132,814 | -29.497% |
| 2021-03-23 | 22.90 | 23.23 | 22.47 | 22.47 | -2.347% | 123,156 | -30.752% |
| 2021-03-22 | 23.26 | 23.26 | 22.76 | 23.01 | -1.032% | 80,446 | -32.377% |
| 2021-03-19 | 23.35 | 23.47 | 22.80 | 23.25 | 0.000% | 368,690 | -33.075% |
| 2021-03-18 | 23.21 | 23.59 | 22.74 | 23.25 | -0.386% | 98,325 | -33.075% |
| 2021-03-17 | 23.35 | 23.53 | 23.08 | 23.34 | -0.681% | 164,575 | -33.333% |
| 2021-03-16 | 24.22 | 24.22 | 23.18 | 23.50 | -3.846% | 166,499 | -33.787% |
| 2021-03-15 | 24.80 | 25.17 | 24.21 | 24.44 | -2.435% | 137,425 | -36.334% |
| 2021-03-12 | 24.86 | 25.08 | 24.52 | 25.05 | +0.080% | 116,486 | -37.884% |
| 2021-03-11 | 25.08 | 25.08 | 24.52 | 25.03 | +1.172% | 113,559 | -37.835% |
| 2021-03-10 | 24.68 | 25.41 | 24.32 | 24.74 | -0.081% | 152,451 | -37.106% |
| 2021-03-09 | 24.63 | 25.09 | 24.26 | 24.76 | +1.893% | 221,029 | -37.157% |
| 2021-03-08 | 24.52 | 25.12 | 24.02 | 24.30 | -0.573% | 169,150 | -35.967% |
| 2021-03-05 | 24.76 | 24.83 | 23.74 | 24.44 | -0.448% | 216,248 | -36.334% |
| 2021-03-04 | 25.42 | 25.57 | 24.37 | 24.55 | -3.423% | 191,720 | -36.619% |
| 2021-03-03 | 25.66 | 25.90 | 25.13 | 25.42 | -1.051% | 191,792 | -38.788% |
| 2021-03-02 | 25.74 | 26.43 | 25.42 | 25.69 | -0.849% | 121,396 | -39.432% |
| 2021-03-01 | 25.67 | 26.04 | 25.30 | 25.91 | +2.614% | 114,456 | -39.946% |
| 2021-02-26 | 25.54 | 25.93 | 24.85 | 25.25 | +0.040% | 235,732 | -38.376% |
| 2021-02-25 | 26.39 | 26.45 | 25.05 | 25.24 | -4.067% | 172,766 | -38.352% |
| 2021-02-24 | 25.50 | 26.46 | 25.50 | 26.31 | +3.542% | 168,811 | -40.859% |
| 2021-02-23 | 25.77 | 25.98 | 25.31 | 25.41 | -1.588% | 164,791 | -38.764% |
| 2021-02-22 | 25.39 | 26.03 | 25.25 | 25.82 | +1.096% | 192,140 | -39.737% |
| 2021-02-19 | 25.15 | 25.80 | 25.02 | 25.54 | +2.160% | 135,821 | -39.076% |
| 2021-02-18 | 24.78 | 25.12 | 24.50 | 25.00 | +0.402% | 126,397 | -37.760% |
| 2021-02-17 | 24.76 | 25.10 | 24.46 | 24.90 | -0.360% | 179,710 | -37.510% |
| 2021-02-16 | 25.21 | 25.60 | 24.64 | 24.99 | +0.241% | 160,469 | -37.735% |
| 2021-02-12 | 26.60 | 26.60 | 23.80 | 24.93 | -1.889% | 388,376 | -37.585% |
| 2021-02-11 | 24.73 | 25.44 | 23.98 | 25.41 | +2.791% | 340,724 | -38.764% |
| 2021-02-10 | 25.95 | 26.01 | 24.53 | 24.72 | -4.260% | 304,373 | -37.055% |
| 2021-02-09 | 25.99 | 26.51 | 25.65 | 25.82 | -0.309% | 274,988 | -39.737% |
| 2021-02-08 | 25.01 | 26.08 | 24.97 | 25.90 | +4.016% | 224,589 | -39.923% |
| 2021-02-05 | 24.67 | 25.39 | 24.49 | 24.90 | +1.924% | 192,821 | -37.510% |
| 2021-02-04 | 24.24 | 24.97 | 24.06 | 24.43 | +0.825% | 149,693 | -36.308% |
| 2021-02-03 | 24.70 | 24.75 | 24.09 | 24.23 | -2.416% | 321,133 | -35.782% |
| 2021-02-02 | 25.08 | 25.08 | 24.29 | 24.83 | +0.608% | 150,127 | -37.334% |
| 2021-02-01 | 24.42 | 24.78 | 23.82 | 24.68 | +3.134% | 157,332 | -36.953% |
| 2021-01-29 | 24.07 | 24.35 | 23.50 | 23.93 | -0.747% | 145,852 | -34.977% |
| 2021-01-28 | 24.82 | 25.13 | 23.93 | 24.11 | -1.431% | 215,251 | -35.462% |
| 2021-01-27 | 24.57 | 25.05 | 24.11 | 24.46 | -2.744% | 163,912 | -36.386% |
| 2021-01-26 | 25.15 | 25.38 | 24.89 | 25.15 | +0.761% | 73,945 | -38.131% |
| 2021-01-25 | 25.01 | 25.53 | 24.67 | 24.96 | -1.149% | 276,660 | -37.660% |
| 2021-01-22 | 25.10 | 25.62 | 24.81 | 25.25 | -0.198% | 424,662 | -38.376% |
| 2021-01-21 | 25.00 | 25.41 | 24.51 | 25.30 | +1.484% | 138,154 | -38.498% |
| 2021-01-20 | 24.11 | 25.00 | 24.07 | 24.93 | +3.102% | 175,160 | -37.585% |
| 2021-01-19 | 24.60 | 24.60 | 23.97 | 24.18 | -0.248% | 131,722 | -35.649% |
| 2021-01-15 | 24.57 | 24.75 | 24.02 | 24.24 | -2.337% | 157,346 | -35.809% |
| 2021-01-14 | 24.90 | 25.18 | 24.60 | 24.82 | -0.040% | 169,220 | -37.309% |
| 2021-01-13 | 24.93 | 24.99 | 24.41 | 24.83 | -0.640% | 83,905 | -37.334% |
| 2021-01-12 | 25.10 | 25.56 | 24.81 | 24.99 | -0.120% | 204,605 | -37.735% |
| 2021-01-11 | 24.68 | 25.17 | 24.68 | 25.02 | +0.040% | 176,282 | -37.810% |
| 2021-01-08 | 24.42 | 25.02 | 24.09 | 25.01 | +3.134% | 241,741 | -37.785% |
| 2021-01-07 | 24.46 | 24.49 | 23.80 | 24.25 | -0.124% | 106,828 | -35.835% |
| 2021-01-06 | 23.84 | 24.42 | 23.75 | 24.28 | +2.969% | 231,086 | -35.914% |
| 2021-01-05 | 23.26 | 24.44 | 23.26 | 23.58 | +0.597% | 198,762 | -34.012% |
| 2021-01-04 | 23.56 | 24.07 | 22.88 | 23.44 | -0.720% | 190,870 | -33.618% |
| 2020-12-31 | 23.22 | 23.71 | 23.14 | 23.61 | +2.208% | 84,622 | -34.096% |
| 2020-12-30 | 22.84 | 23.36 | 22.55 | 23.10 | +1.050% | 102,906 | -32.641% |
| 2020-12-29 | 23.97 | 24.00 | 22.83 | 22.86 | -3.707% | 170,835 | -31.934% |
| 2020-12-28 | 23.72 | 23.85 | 23.46 | 23.74 | +0.892% | 152,509 | -34.457% |
| 2020-12-24 | 24.02 | 24.02 | 23.14 | 23.53 | -0.801% | 76,447 | -33.872% |
| 2020-12-23 | 23.43 | 24.10 | 23.34 | 23.72 | +2.418% | 167,126 | -34.401% |
| 2020-12-22 | 22.19 | 23.20 | 21.62 | 23.16 | +5.082% | 218,424 | -32.815% |
| 2020-12-21 | 21.35 | 22.17 | 21.26 | 22.04 | +0.547% | 164,257 | -29.401% |
| 2020-12-18 | 22.55 | 22.68 | 21.88 | 21.92 | -2.187% | 679,640 | -29.015% |
| 2020-12-17 | 22.18 | 22.55 | 21.84 | 22.41 | +1.725% | 169,287 | -30.567% |
| 2020-12-16 | 21.53 | 22.59 | 21.53 | 22.03 | +2.180% | 181,796 | -29.369% |
| 2020-12-15 | 21.33 | 21.98 | 21.01 | 21.56 | +1.459% | 199,448 | -27.829% |
| 2020-12-14 | 21.86 | 22.10 | 21.23 | 21.25 | -2.433% | 213,441 | -26.776% |
| 2020-12-11 | 22.78 | 23.33 | 21.73 | 21.78 | -5.755% | 232,771 | -28.558% |
| 2020-12-10 | 22.50 | 23.57 | 22.49 | 23.11 | +2.031% | 242,946 | -32.670% |
| 2020-12-09 | 22.55 | 22.74 | 21.93 | 22.65 | +1.116% | 193,782 | -31.302% |
| 2020-12-08 | 22.26 | 22.94 | 22.10 | 22.40 | -0.400% | 197,404 | -30.536% |
| 2020-12-07 | 21.40 | 22.54 | 21.40 | 22.49 | +4.265% | 232,958 | -30.814% |
| 2020-12-04 | 20.99 | 21.67 | 20.93 | 21.57 | +4.002% | 134,763 | -27.863% |
| 2020-12-03 | 20.77 | 21.22 | 20.60 | 20.74 | -1.238% | 171,022 | -24.976% |
| 2020-12-02 | 20.99 | 21.40 | 20.76 | 21.00 | +0.334% | 143,807 | -25.905% |
| 2020-12-01 | 21.02 | 21.29 | 20.54 | 20.93 | +0.528% | 160,866 | -25.657% |
| 2020-11-30 | 21.04 | 21.44 | 20.74 | 20.82 | -1.607% | 213,332 | -25.264% |
| 2020-11-27 | 21.08 | 21.24 | 20.63 | 21.16 | +0.332% | 59,833 | -26.465% |
| 2020-11-25 | 21.47 | 21.47 | 20.75 | 21.09 | -2.406% | 149,681 | -26.221% |
| 2020-11-24 | 21.21 | 21.88 | 20.98 | 21.61 | +3.546% | 224,063 | -27.996% |
| 2020-11-23 | 20.37 | 20.88 | 19.93 | 20.87 | +4.142% | 128,610 | -25.443% |
| 2020-11-20 | 19.73 | 20.39 | 19.73 | 20.04 | +0.300% | 122,014 | -22.355% |
| 2020-11-19 | 19.99 | 20.18 | 19.56 | 19.98 | -0.448% | 114,615 | -22.122% |
| 2020-11-18 | 20.41 | 20.49 | 20.05 | 20.07 | -0.987% | 147,390 | -22.471% |
| 2020-11-17 | 20.01 | 20.36 | 19.27 | 20.27 | -0.148% | 212,603 | -23.236% |
| 2020-11-16 | 20.58 | 20.69 | 20.08 | 20.30 | +1.045% | 287,115 | -23.350% |
| 2020-11-13 | 19.36 | 20.33 | 19.36 | 20.09 | +4.364% | 178,155 | -22.549% |
| 2020-11-12 | 19.87 | 20.05 | 18.64 | 19.25 | -4.561% | 257,624 | -19.169% |
| 2020-11-11 | 21.13 | 21.13 | 19.61 | 20.17 | -3.631% | 292,277 | -22.856% |
| 2020-11-10 | 20.38 | 21.16 | 20.14 | 20.93 | +2.800% | 375,176 | -25.657% |
| 2020-11-09 | 18.02 | 21.00 | 17.93 | 20.36 | +18.097% | 623,618 | -23.576% |
| 2020-11-06 | 17.70 | 17.91 | 17.20 | 17.24 | -1.542% | 142,897 | -9.745% |
| 2020-11-05 | 19.41 | 19.49 | 17.28 | 17.51 | -4.265% | 272,428 | -11.136% |
| 2020-11-04 | 18.50 | 18.70 | 18.00 | 18.29 | -0.706% | 188,300 | -14.926% |
| 2020-11-03 | 17.90 | 18.81 | 17.76 | 18.42 | +4.540% | 325,302 | -15.527% |
| 2020-11-02 | 17.01 | 17.69 | 16.96 | 17.62 | +5.131% | 250,836 | -11.691% |
| 2020-10-30 | 17.15 | 17.34 | 16.60 | 16.76 | -3.512% | 200,166 | -7.160% |
| 2020-10-29 | 17.02 | 17.59 | 16.85 | 17.37 | +1.283% | 144,851 | -10.420% |
| 2020-10-28 | 17.90 | 17.98 | 17.04 | 17.15 | -6.182% | 255,129 | -9.271% |
| 2020-10-27 | 18.89 | 18.99 | 18.27 | 18.28 | -3.586% | 137,285 | -14.880% |
| 2020-10-26 | 19.12 | 19.15 | 18.76 | 18.96 | -1.965% | 111,475 | -17.932% |
| 2020-10-23 | 19.21 | 19.37 | 19.06 | 19.34 | +1.310% | 87,721 | -19.545% |
| 2020-10-22 | 18.65 | 19.17 | 18.41 | 19.09 | +2.745% | 144,831 | -18.491% |
| 2020-10-21 | 18.70 | 18.75 | 18.21 | 18.58 | -0.482% | 133,533 | -16.254% |
| 2020-10-20 | 18.74 | 19.05 | 18.59 | 18.67 | 0.000% | 118,297 | -16.658% |
| 2020-10-19 | 19.27 | 19.48 | 18.65 | 18.67 | -2.862% | 153,996 | -16.658% |
| 2020-10-16 | 19.01 | 19.55 | 18.91 | 19.22 | +0.892% | 170,341 | -19.043% |
| 2020-10-15 | 19.33 | 19.48 | 18.86 | 19.05 | -2.358% | 169,488 | -18.320% |
| 2020-10-14 | 19.28 | 19.58 | 19.05 | 19.51 | +1.298% | 199,500 | -20.246% |
| 2020-10-13 | 19.82 | 20.00 | 19.21 | 19.26 | -3.167% | 244,424 | -19.211% |
| 2020-10-12 | 19.38 | 20.00 | 19.16 | 19.89 | +3.004% | 309,036 | -21.770% |
| 2020-10-09 | 18.95 | 19.45 | 18.80 | 19.31 | +3.262% | 241,935 | -19.420% |
| 2020-10-08 | 18.50 | 18.83 | 18.34 | 18.70 | +1.245% | 563,322 | -16.791% |
| 2020-10-07 | 18.49 | 18.60 | 18.11 | 18.47 | +0.654% | 331,163 | -15.755% |
| 2020-10-06 | 18.60 | 18.78 | 18.34 | 18.35 | 0.000% | 296,277 | -15.204% |