HECO
SSGA Active Trust State Street Galaxy Hedged Digital Asset Ecosystem ETF
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)87
HECO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 66.89 | 66.89 | 66.89 | 66.89 | +0.315% | 181 | 0.000% |
| 2026-09-25 | 66.68 | 66.68 | 66.68 | 66.68 | -2.300% | 784 | +0.315% |
| 2026-09-24 | 68.26 | 68.26 | 68.25 | 68.25 | +8.351% | 1,530 | -1.993% |
| 2026-08-26 | 62.99 | 62.99 | 62.99 | 62.99 | -1.239% | 28 | +6.191% |
| 2026-08-18 | 63.78 | 63.78 | 63.78 | 63.78 | -1.695% | 262 | +4.876% |
| 2026-08-17 | 64.88 | 64.88 | 64.88 | 64.88 | +2.854% | 45 | +3.098% |
| 2026-08-10 | 63.29 | 63.29 | 63.08 | 63.08 | -3.311% | 2,296 | +6.040% |
| 2026-08-06 | 65.07 | 65.24 | 65.07 | 65.24 | +5.601% | 260 | +2.529% |
| 2026-07-28 | 62.43 | 62.43 | 61.78 | 61.78 | -7.901% | 870 | +8.271% |
| 2026-07-24 | 67.08 | 67.08 | 67.08 | 67.08 | +2.428% | 2,529 | -0.283% |
| 2026-07-14 | 65.49 | 65.49 | 65.49 | 65.49 | -2.268% | 1,729 | +2.138% |
| 2026-07-02 | 67.01 | 67.01 | 67.01 | 67.01 | +0.269% | 447 | -0.179% |
| 2026-06-30 | 66.83 | 66.83 | 66.83 | 66.83 | -0.194% | 1,513 | +0.090% |
| 2026-06-25 | 66.70 | 66.96 | 66.70 | 66.96 | +2.464% | 2,533 | -0.105% |
| 2026-06-12 | 65.35 | 65.35 | 65.35 | 65.35 | +1.538% | 333 | +2.357% |
| 2026-06-11 | 64.36 | 64.36 | 64.36 | 64.36 | +2.812% | 326 | +3.931% |
| 2026-06-09 | 66.85 | 66.85 | 62.60 | 62.60 | -8.693% | 1,800 | +6.853% |
| 2026-06-03 | 68.56 | 68.56 | 68.56 | 68.56 | +8.687% | 1,274 | -2.436% |
| 2026-05-27 | 62.74 | 63.08 | 62.74 | 63.08 | +9.229% | 866 | +6.040% |
| 2026-05-13 | 57.75 | 57.75 | 57.75 | 57.75 | +3.097% | 97 | +15.827% |
| 2026-05-12 | 56.02 | 56.02 | 56.02 | 56.02 | +7.021% | 593 | +19.414% |
| 2026-05-05 | 52.34 | 52.34 | 52.34 | 52.34 | +8.657% | 291 | +27.799% |
| 2026-04-21 | 48.17 | 48.17 | 48.17 | 48.17 | -2.922% | 23 | +38.862% |
| 2026-04-20 | 49.40 | 49.62 | 49.40 | 49.62 | +9.730% | 521 | +34.805% |
| 2026-04-13 | 45.22 | 45.22 | 45.22 | 45.22 | +4.652% | 5,278 | +47.921% |
| 2026-04-08 | 43.21 | 43.21 | 43.21 | 43.21 | +10.230% | 64 | +54.802% |
| 2026-04-02 | 39.20 | 39.20 | 39.20 | 39.20 | +0.358% | 27 | +70.638% |
| 2026-03-27 | 39.06 | 39.06 | 39.06 | 39.06 | -8.930% | 103 | +71.249% |
| 2026-03-23 | 42.58 | 42.89 | 42.58 | 42.89 | +1.563% | 866 | +55.957% |
| 2026-03-20 | 42.23 | 42.23 | 42.23 | 42.23 | -1.631% | 52 | +58.395% |
| 2026-03-18 | 42.93 | 42.93 | 42.93 | 42.93 | +0.187% | 14 | +55.812% |
| 2026-03-17 | 42.85 | 42.85 | 42.85 | 42.85 | -0.070% | 9 | +56.103% |
| 2026-03-13 | 42.88 | 42.88 | 42.88 | 42.88 | -2.678% | 9 | +55.993% |
| 2026-02-10 | 44.06 | 44.06 | 44.06 | 44.06 | +0.433% | 2,581 | +51.816% |
| 2026-02-09 | 43.87 | 43.87 | 43.87 | 43.87 | +8.859% | 162 | +52.473% |
| 2026-02-05 | 40.72 | 40.72 | 40.30 | 40.30 | -9.214% | 2,959 | +65.980% |
| 2026-01-30 | 45.64 | 45.64 | 44.39 | 44.39 | -4.249% | 120 | +50.687% |
| 2026-01-23 | 46.36 | 46.36 | 46.36 | 46.36 | +0.848% | 172 | +44.284% |
| 2026-01-22 | 46.47 | 46.47 | 45.97 | 45.97 | +4.883% | 626 | +45.508% |
| 2026-01-15 | 43.83 | 43.83 | 43.83 | 43.83 | -1.106% | 18,545 | +52.612% |
| 2026-01-06 | 44.32 | 44.32 | 44.32 | 44.32 | +0.385% | 210 | +50.925% |
| 2026-01-05 | 44.15 | 44.15 | 44.15 | 44.15 | +8.717% | 174 | +51.506% |
| 2025-12-29 | 40.60 | 40.61 | 40.60 | 40.61 | -1.084% | 1,086 | +64.713% |
| 2025-12-26 | 41.05 | 41.05 | 41.05 | 41.05 | -3.559% | 1,397 | +62.928% |
| 2025-12-02 | 42.57 | 42.57 | 42.57 | 42.57 | +11.120% | 115 | +57.129% |
| 2025-11-21 | 38.31 | 38.31 | 38.31 | 38.31 | -3.306% | 16 | +74.602% |
| 2025-11-18 | 39.62 | 39.62 | 39.62 | 39.62 | -2.052% | 592 | +68.829% |
| 2025-11-14 | 40.45 | 40.45 | 40.45 | 40.45 | -7.712% | 81 | +65.365% |
| 2025-11-07 | 43.83 | 43.83 | 43.83 | 43.83 | -2.665% | 268 | +52.612% |
| 2025-11-06 | 45.03 | 45.03 | 45.03 | 45.03 | -3.307% | 1,001 | +48.545% |
| 2025-10-31 | 47.04 | 47.04 | 46.57 | 46.57 | -1.230% | 436 | +43.633% |
| 2025-10-29 | 47.15 | 47.15 | 47.15 | 47.15 | -0.127% | 35 | +41.866% |
| 2025-10-27 | 47.21 | 47.21 | 47.21 | 47.21 | +3.056% | 28 | +41.686% |
| 2025-10-21 | 45.81 | 45.81 | 45.81 | 45.81 | -0.801% | 350 | +46.016% |
| 2025-10-20 | 46.18 | 46.18 | 46.18 | 46.18 | +2.395% | 26,507 | +44.846% |
| 2025-10-10 | 45.10 | 45.10 | 45.10 | 45.10 | +9.466% | 1,313 | +48.315% |
| 2025-09-24 | 41.12 | 41.20 | 41.12 | 41.20 | -1.365% | 830 | +62.354% |
| 2025-09-23 | 41.77 | 41.77 | 41.77 | 41.77 | +0.821% | 158 | +60.139% |
| 2025-09-22 | 41.40 | 41.43 | 41.40 | 41.43 | +0.607% | 431 | +61.453% |
| 2025-09-19 | 41.18 | 41.18 | 41.18 | 41.18 | +2.234% | 1,146 | +62.433% |
| 2025-09-17 | 40.28 | 40.28 | 40.28 | 40.28 | +5.142% | 356 | +66.063% |
| 2025-09-12 | 37.94 | 38.31 | 37.84 | 38.31 | +9.991% | 91 | +74.602% |
| 2025-09-08 | 34.83 | 34.83 | 34.83 | 34.83 | +0.986% | 1,021 | +92.047% |
| 2025-08-29 | 34.49 | 34.49 | 34.49 | 34.49 | +1.800% | 28 | +93.940% |
| 2025-08-22 | 33.88 | 33.88 | 33.88 | 33.88 | -1.911% | 999 | +97.432% |
| 2025-08-15 | 34.54 | 34.54 | 34.54 | 34.54 | +22.049% | 140 | +93.660% |
| 2025-05-23 | 28.21 | 28.30 | 28.21 | 28.30 | -1.153% | 46 | +136.360% |
| 2025-05-22 | 28.79 | 28.79 | 28.38 | 28.63 | +24.858% | 165 | +133.636% |
| 2025-04-17 | 22.95 | 22.95 | 22.93 | 22.93 | +6.850% | 1,811 | +191.714% |
| 2025-04-08 | 21.46 | 21.46 | 21.46 | 21.46 | -5.836% | 834 | +211.696% |
| 2025-04-07 | 22.33 | 23.00 | 22.33 | 22.79 | -10.205% | 2,654 | +193.506% |
| 2025-04-02 | 25.37 | 25.38 | 25.37 | 25.38 | +4.876% | 1,050 | +163.554% |
| 2025-03-28 | 24.21 | 24.21 | 24.20 | 24.20 | -9.023% | 1,323 | +176.405% |
| 2025-03-21 | 26.60 | 26.60 | 26.60 | 26.60 | -1.809% | 1,888 | +151.466% |
| 2025-03-17 | 27.09 | 27.09 | 27.09 | 27.09 | +1.461% | 226 | +146.918% |
| 2025-03-14 | 26.70 | 26.70 | 26.70 | 26.70 | +2.456% | 213 | +150.524% |
| 2025-03-10 | 26.06 | 26.06 | 26.06 | 26.06 | -3.302% | 728 | +156.677% |
| 2025-03-04 | 27.09 | 27.09 | 26.95 | 26.95 | -13.288% | 2 | +148.200% |
| 2025-03-03 | 31.08 | 31.08 | 31.08 | 31.08 | +2.608% | 303 | +115.219% |
| 2025-02-27 | 30.29 | 30.29 | 30.29 | 30.29 | +3.062% | 512 | +120.832% |
| 2025-02-25 | 28.88 | 29.39 | 28.88 | 29.39 | -18.157% | 14,119 | +127.594% |
| 2025-02-19 | 35.91 | 35.91 | 35.91 | 35.91 | -0.083% | 461 | +86.271% |
| 2025-02-13 | 35.62 | 35.94 | 35.62 | 35.94 | +2.393% | 1,199 | +86.116% |
| 2025-02-03 | 35.10 | 35.10 | 35.10 | 35.10 | +6.590% | 589 | +90.570% |
| 2025-01-27 | 34.57 | 34.57 | 32.93 | 32.93 | -15.672% | 2,646 | +103.128% |
| 2024-11-11 | 39.05 | 39.05 | 39.05 | 39.05 | +11.731% | 421 | +71.293% |
| 2024-11-07 | 34.95 | 34.95 | 34.95 | 34.95 | +14.141% | 2,587 | +91.388% |
| 2024-10-17 | 30.62 | 30.62 | 30.62 | 30.62 | +7.741% | 129 | +118.452% |
| 2024-10-07 | 28.42 | 28.42 | 28.42 | 28.42 | +0.566% | 38 | +135.362% |
| 2024-10-04 | 28.26 | 28.26 | 28.26 | 28.26 | -22.808% | 508 | +136.695% |
| 2020-04-20 | 36.46 | 36.66 | 36.46 | 36.61 | +0.014% | 2,430 | +82.709% |
| 2020-04-17 | 36.50 | 36.60 | 36.48 | 36.60 | -0.041% | 3,763 | +82.735% |
| 2020-04-16 | 36.36 | 36.62 | 36.36 | 36.62 | -0.014% | 774 | +82.660% |
| 2020-04-15 | 36.63 | 36.63 | 36.63 | 36.63 | +0.096% | 16 | +82.635% |
| 2020-04-14 | 36.59 | 36.59 | 36.59 | 36.59 | -0.096% | 20 | +82.810% |
| 2020-04-13 | 36.63 | 36.63 | 36.63 | 36.63 | -0.041% | 23 | +82.635% |
| 2020-04-09 | 36.94 | 36.94 | 36.64 | 36.64 | -2.330% | 539 | +82.559% |
| 2020-04-08 | 37.22 | 37.51 | 36.83 | 37.51 | +0.227% | 593 | +78.306% |
| 2020-04-07 | 38.18 | 38.18 | 37.43 | 37.43 | -0.610% | 1,262 | +78.711% |
| 2020-04-06 | 36.88 | 37.66 | 36.88 | 37.66 | +5.427% | 916 | +77.621% |
| 2020-04-03 | 36.05 | 36.05 | 35.64 | 35.72 | -0.906% | 4,916 | +87.260% |
| 2020-04-02 | 35.70 | 36.05 | 35.69 | 36.05 | +1.507% | 1,716 | +85.564% |
| 2020-04-01 | 35.33 | 35.51 | 35.33 | 35.51 | -2.595% | 900 | +88.361% |
| 2020-03-31 | 36.44 | 36.46 | 36.44 | 36.46 | -1.530% | 193 | +83.473% |
| 2020-03-30 | 36.86 | 37.02 | 36.86 | 37.02 | +2.744% | 2,946 | +80.667% |
| 2020-03-27 | 36.04 | 36.22 | 36.04 | 36.04 | -2.591% | 672 | +85.624% |
| 2020-03-26 | 36.09 | 36.99 | 36.09 | 36.99 | +4.849% | 234 | +80.815% |
| 2020-03-25 | 35.92 | 35.92 | 35.28 | 35.28 | +0.881% | 202 | +89.583% |
| 2020-03-24 | 34.03 | 34.97 | 33.91 | 34.97 | +7.543% | 26,451 | +91.253% |
| 2020-03-23 | 32.93 | 32.93 | 32.26 | 32.52 | -1.569% | 2,120 | +105.679% |
| 2020-03-20 | 33.73 | 33.73 | 33.04 | 33.04 | -4.009% | 1,000 | +102.452% |
| 2020-03-19 | 34.55 | 34.79 | 34.08 | 34.42 | +0.441% | 23,996 | +94.335% |
| 2020-03-18 | 34.45 | 34.78 | 33.47 | 34.27 | -4.303% | 2,791 | +95.191% |
| 2020-03-17 | 35.47 | 35.87 | 34.27 | 35.81 | +5.045% | 7,304 | +86.791% |
| 2020-03-16 | 35.37 | 35.85 | 34.09 | 34.09 | -8.635% | 5,925 | +96.216% |
| 2020-03-13 | 36.80 | 37.31 | 35.24 | 37.31 | +5.734% | 9,477 | +79.273% |
| 2020-03-12 | 35.51 | 35.58 | 35.29 | 35.29 | -6.725% | 319,833 | +89.553% |
| 2020-03-11 | 38.55 | 38.55 | 37.52 | 37.83 | -3.031% | 21,217 | +76.806% |
| 2020-03-10 | 38.60 | 39.02 | 38.11 | 39.02 | +2.833% | 3,827 | +71.447% |
| 2020-03-09 | 36.00 | 38.29 | 36.00 | 37.94 | -5.056% | 5,256 | +76.305% |
| 2020-03-06 | 39.41 | 39.96 | 39.30 | 39.96 | -0.831% | 126,951 | +67.392% |
| 2020-03-05 | 40.60 | 40.63 | 40.17 | 40.30 | -1.843% | 23,215 | +66.000% |
| 2020-03-04 | 40.43 | 41.05 | 40.40 | 41.05 | +2.505% | 6,959 | +62.941% |
| 2020-03-03 | 40.82 | 40.84 | 39.94 | 40.05 | -1.515% | 4,547 | +67.022% |
| 2020-03-02 | 40.11 | 40.66 | 40.01 | 40.66 | +3.411% | 329,329 | +64.492% |
| 2020-02-28 | 38.99 | 39.32 | 38.82 | 39.32 | -1.533% | 3,474 | +70.102% |
| 2020-02-27 | 40.66 | 40.75 | 39.94 | 39.94 | -2.581% | 6,020 | +67.495% |
| 2020-02-26 | 41.31 | 41.44 | 40.92 | 40.99 | +0.139% | 4,532 | +63.171% |
| 2020-02-25 | 41.72 | 41.72 | 40.92 | 40.94 | -2.361% | 4,326 | +63.399% |
| 2020-02-24 | 41.75 | 42.06 | 41.75 | 41.93 | -2.512% | 3,790 | +59.541% |
| 2020-02-21 | 43.11 | 43.11 | 42.87 | 43.01 | -1.252% | 2,193 | +55.534% |
| 2020-02-20 | 43.42 | 43.55 | 43.41 | 43.55 | -0.393% | 1,958 | +53.587% |
| 2020-02-19 | 43.67 | 43.76 | 43.67 | 43.72 | +0.652% | 1,126 | +52.983% |
| 2020-02-18 | 43.47 | 43.50 | 43.41 | 43.44 | -0.068% | 5,083 | +53.981% |
| 2020-02-14 | 43.11 | 43.50 | 43.11 | 43.47 | +0.435% | 2,300 | +53.876% |
| 2020-02-13 | 43.27 | 43.29 | 43.27 | 43.28 | +0.200% | 1,089 | +54.545% |
| 2020-02-12 | 43.38 | 43.38 | 43.10 | 43.20 | +0.361% | 1,487 | +54.854% |
| 2020-02-11 | 43.18 | 43.18 | 43.04 | 43.04 | -0.048% | 2,149 | +55.414% |
| 2020-02-10 | 43.01 | 43.06 | 42.97 | 43.06 | +0.192% | 4,351 | +55.339% |
| 2020-02-07 | 43.26 | 43.26 | 42.92 | 42.98 | -0.305% | 2,884 | +55.637% |
| 2020-02-06 | 43.09 | 43.16 | 43.09 | 43.11 | +0.373% | 1,850 | +55.161% |
| 2020-02-05 | 42.94 | 42.99 | 42.89 | 42.95 | +0.065% | 4,001 | +55.739% |
| 2020-02-04 | 42.61 | 42.98 | 42.61 | 42.92 | +1.100% | 5,850 | +55.841% |
| 2020-02-03 | 42.44 | 42.47 | 42.40 | 42.45 | +0.806% | 3,429 | +57.556% |
| 2020-01-31 | 42.27 | 42.27 | 42.12 | 42.12 | -1.299% | 1,894 | +58.826% |
| 2020-01-30 | 42.53 | 42.67 | 42.44 | 42.67 | +0.109% | 4,145 | +56.764% |
| 2020-01-29 | 42.60 | 42.73 | 42.60 | 42.62 | -0.103% | 4,092 | +56.935% |
| 2020-01-28 | 42.69 | 42.70 | 42.64 | 42.67 | +0.676% | 2,352 | +56.773% |
| 2020-01-27 | 42.42 | 42.53 | 42.34 | 42.38 | -0.795% | 5,458 | +57.832% |
| 2020-01-24 | 42.98 | 43.01 | 42.64 | 42.72 | -0.641% | 3,555 | +56.578% |
| 2020-01-23 | 42.86 | 43.00 | 42.86 | 43.00 | +0.013% | 3,834 | +55.573% |
| 2020-01-22 | 42.95 | 43.11 | 42.95 | 42.99 | +0.255% | 6,841 | +55.593% |
| 2020-01-21 | 42.91 | 42.91 | 42.85 | 42.88 | -0.181% | 4,438 | +55.989% |
| 2020-01-17 | 42.88 | 42.97 | 42.88 | 42.96 | +0.136% | 7,183 | +55.707% |
| 2020-01-16 | 42.78 | 42.90 | 42.78 | 42.90 | +0.557% | 9,811 | +55.919% |
| 2020-01-15 | 42.72 | 42.72 | 42.59 | 42.66 | +0.264% | 3,094 | +56.788% |
| 2020-01-14 | 42.53 | 42.64 | 42.52 | 42.55 | -0.069% | 5,382 | +57.201% |
| 2020-01-13 | 42.50 | 42.58 | 42.44 | 42.58 | +0.328% | 13,090 | +57.093% |
| 2020-01-10 | 42.46 | 42.54 | 42.43 | 42.44 | +0.039% | 8,436 | +57.608% |
| 2020-01-09 | 42.28 | 42.43 | 42.28 | 42.42 | +0.698% | 4,062 | +57.670% |
| 2020-01-08 | 42.16 | 42.31 | 42.13 | 42.13 | +0.549% | 12,532 | +58.770% |
| 2020-01-07 | 41.93 | 41.94 | 41.89 | 41.90 | -0.079% | 4,120 | +59.643% |
| 2020-01-06 | 41.70 | 41.93 | 41.70 | 41.93 | +0.070% | 82,770 | +59.516% |
| 2020-01-03 | 41.75 | 41.96 | 41.75 | 41.90 | -0.273% | 6,473 | +59.628% |
| 2020-01-02 | 41.83 | 42.02 | 41.79 | 42.02 | +0.740% | 6,044 | +59.191% |
| 2019-12-31 | 41.65 | 41.73 | 41.65 | 41.71 | -0.008% | 16,287 | +60.369% |
| 2019-12-30 | 41.77 | 41.77 | 41.70 | 41.71 | -0.342% | 4,120 | +60.357% |
| 2019-12-27 | 41.88 | 41.91 | 41.85 | 41.86 | -0.419% | 5,753 | +59.808% |
| 2019-12-26 | 41.96 | 42.03 | 41.96 | 42.03 | +0.124% | 8,830 | +59.138% |
| 2019-12-24 | 41.80 | 42.02 | 41.80 | 41.98 | +0.073% | 5,828 | +59.335% |
| 2019-12-23 | 42.01 | 42.02 | 41.94 | 41.95 | -0.205% | 3,537 | +59.451% |
| 2019-12-20 | 41.78 | 42.05 | 41.78 | 42.04 | +0.489% | 8,709 | +59.125% |
| 2019-12-19 | 41.64 | 41.90 | 41.64 | 41.83 | +0.376% | 5,603 | +59.903% |
| 2019-12-18 | 41.77 | 41.77 | 41.63 | 41.67 | -0.000% | 7,589 | +60.505% |
| 2019-12-17 | 41.65 | 41.73 | 41.65 | 41.67 | -0.121% | 4,855 | +60.505% |
| 2019-12-16 | 41.72 | 41.75 | 41.70 | 41.73 | +0.368% | 3,969 | +60.312% |
| 2019-12-13 | 41.13 | 41.59 | 41.13 | 41.57 | +0.477% | 6,495 | +60.902% |
| 2019-12-12 | 41.39 | 41.39 | 41.21 | 41.37 | +0.268% | 4,321 | +61.669% |
| 2019-12-11 | 41.06 | 41.27 | 41.06 | 41.26 | +0.245% | 7,059 | +62.103% |
| 2019-12-10 | 41.20 | 41.24 | 41.14 | 41.16 | -0.217% | 5,197 | +62.500% |
| 2019-12-09 | 41.26 | 41.30 | 41.22 | 41.25 | -0.198% | 4,987 | +62.148% |
| 2019-12-06 | 41.38 | 41.41 | 41.33 | 41.33 | +0.526% | 7,504 | +61.828% |
| 2019-12-05 | 40.97 | 41.15 | 40.97 | 41.12 | -0.040% | 7,526 | +62.679% |
| 2019-12-04 | 41.11 | 41.16 | 41.06 | 41.13 | +0.634% | 5,492 | +62.615% |
| 2019-12-03 | 40.84 | 40.90 | 40.74 | 40.87 | -0.259% | 4,030 | +63.646% |
| 2019-12-02 | 41.03 | 41.07 | 40.95 | 40.98 | -0.373% | 2,924 | +63.222% |
| 2019-11-29 | 41.18 | 41.19 | 41.11 | 41.13 | -0.257% | 1,238 | +62.614% |
| 2019-11-27 | 41.13 | 41.27 | 41.13 | 41.24 | +0.278% | 7,043 | +62.196% |
| 2019-11-26 | 40.95 | 41.13 | 40.95 | 41.13 | +0.744% | 9,680 | +62.647% |
| 2019-11-25 | 40.78 | 40.82 | 40.78 | 40.82 | +0.347% | 5,964 | +63.856% |
| 2019-11-22 | 40.64 | 40.72 | 40.58 | 40.68 | +0.054% | 5,362 | +64.425% |
| 2019-11-21 | 40.85 | 40.85 | 40.66 | 40.66 | -0.324% | 4,003 | +64.513% |
| 2019-11-20 | 40.70 | 40.89 | 40.70 | 40.79 | -0.329% | 14,215 | +63.981% |
| 2019-11-19 | 40.95 | 40.95 | 40.88 | 40.93 | +0.137% | 2,449 | +63.441% |
| 2019-11-18 | 40.84 | 40.88 | 40.83 | 40.87 | +0.007% | 2,249 | +63.664% |
| 2019-11-15 | 40.82 | 40.87 | 40.80 | 40.87 | +0.202% | 3,560 | +63.675% |
| 2019-11-14 | 40.59 | 40.78 | 40.59 | 40.78 | +0.249% | 3,670 | +64.006% |
| 2019-11-13 | 40.54 | 40.72 | 40.54 | 40.68 | +0.454% | 3,078 | +64.414% |
| 2019-11-12 | 40.58 | 40.58 | 40.47 | 40.50 | +0.089% | 3,941 | +65.160% |
| 2019-11-11 | 40.30 | 40.52 | 40.30 | 40.46 | +0.036% | 2,007 | +65.308% |
| 2019-11-08 | 40.45 | 40.48 | 40.41 | 40.45 | -0.063% | 7,832 | +65.368% |
| 2019-11-07 | 40.52 | 40.60 | 40.47 | 40.47 | -0.257% | 8,049 | +65.264% |
| 2019-11-06 | 40.50 | 40.60 | 40.48 | 40.58 | +0.364% | 3,398 | +64.840% |
| 2019-11-05 | 40.41 | 40.45 | 40.41 | 40.43 | -0.088% | 2,244 | +65.440% |
| 2019-11-04 | 40.54 | 40.54 | 40.47 | 40.47 | -0.316% | 2,270 | +65.295% |
| 2019-11-01 | 40.65 | 40.70 | 40.58 | 40.60 | -0.217% | 3,443 | +64.772% |
| 2019-10-31 | 40.80 | 40.80 | 40.59 | 40.68 | -0.139% | 4,312 | +64.415% |
| 2019-10-30 | 40.39 | 40.74 | 40.39 | 40.74 | +0.420% | 3,970 | +64.186% |
| 2019-10-29 | 40.62 | 40.63 | 40.54 | 40.57 | +0.307% | 3,808 | +64.876% |
| 2019-10-28 | 40.45 | 40.47 | 40.40 | 40.45 | +0.186% | 8,763 | +65.382% |
| 2019-10-25 | 40.37 | 40.40 | 40.35 | 40.37 | -0.461% | 7,064 | +65.690% |
| 2019-10-24 | 40.52 | 40.58 | 40.48 | 40.56 | +0.385% | 5,640 | +64.926% |
| 2019-10-23 | 40.28 | 40.40 | 40.27 | 40.40 | -0.127% | 2,850 | +65.561% |
| 2019-10-22 | 40.89 | 40.89 | 40.45 | 40.45 | -0.916% | 2,443 | +65.350% |
| 2019-10-21 | 40.95 | 40.95 | 40.74 | 40.83 | -0.136% | 10,539 | +63.836% |
| 2019-10-18 | 40.84 | 40.91 | 40.84 | 40.88 | -0.171% | 3,640 | +63.613% |
| 2019-10-17 | 41.01 | 41.04 | 40.92 | 40.95 | +0.167% | 26,534 | +63.334% |
| 2019-10-16 | 40.75 | 40.96 | 40.73 | 40.88 | -0.086% | 17,068 | +63.606% |
| 2019-10-15 | 40.98 | 40.98 | 40.91 | 40.92 | +0.286% | 7,118 | +63.465% |
| 2019-10-14 | 40.93 | 40.93 | 40.79 | 40.80 | -0.283% | 2,844 | +63.932% |
| 2019-10-11 | 41.11 | 41.16 | 40.92 | 40.92 | +0.367% | 1,830 | +63.467% |
| 2019-10-10 | 40.71 | 40.86 | 40.71 | 40.77 | -0.014% | 14,184 | +64.067% |
| 2019-10-09 | 40.68 | 40.80 | 40.66 | 40.78 | +0.717% | 44,980 | +64.043% |
| 2019-10-08 | 40.52 | 40.70 | 40.49 | 40.49 | -0.852% | 5,339 | +65.219% |
| 2019-10-07 | 40.80 | 40.91 | 40.75 | 40.83 | -0.443% | 6,152 | +63.811% |
| 2019-10-04 | 40.74 | 41.02 | 40.74 | 41.02 | +1.172% | 12,886 | +63.085% |
| 2019-10-03 | 40.14 | 40.54 | 40.14 | 40.54 | +0.486% | 4,281 | +64.997% |
| 2019-10-02 | 40.45 | 40.47 | 40.25 | 40.34 | -1.443% | 12,259 | +65.799% |
| 2019-10-01 | 41.09 | 41.09 | 40.93 | 40.93 | -0.623% | 2,979 | +63.406% |
| 2019-09-30 | 41.16 | 41.21 | 41.14 | 41.19 | +0.414% | 10,860 | +62.389% |
| 2019-09-27 | 41.18 | 41.18 | 40.90 | 41.02 | -0.428% | 4,175 | +63.062% |
| 2019-09-26 | 41.18 | 41.21 | 41.12 | 41.20 | -0.033% | 5,452 | +62.363% |
| 2019-09-25 | 40.95 | 41.21 | 40.95 | 41.21 | +0.445% | 6,719 | +62.309% |
| 2019-09-24 | 41.32 | 41.32 | 40.95 | 41.03 | -0.304% | 6,077 | +63.032% |
| 2019-09-23 | 40.96 | 41.21 | 40.96 | 41.15 | +0.082% | 2,347 | +62.536% |
| 2019-09-20 | 41.36 | 41.41 | 41.06 | 41.12 | -0.400% | 5,286 | +62.669% |
| 2019-09-19 | 41.42 | 41.45 | 41.26 | 41.29 | -0.005% | 8,903 | +62.018% |
| 2019-09-18 | 41.21 | 41.29 | 40.98 | 41.29 | +0.173% | 87,236 | +62.010% |
| 2019-09-17 | 41.07 | 41.22 | 41.07 | 41.22 | +0.811% | 17,652 | +62.290% |
| 2019-09-16 | 41.00 | 41.00 | 40.86 | 40.88 | -0.504% | 8,689 | +63.606% |
| 2019-09-13 | 41.22 | 41.24 | 41.07 | 41.09 | -0.290% | 11,234 | +62.782% |
| 2019-09-12 | 41.21 | 41.29 | 41.20 | 41.21 | +0.678% | 7,366 | +62.309% |
| 2019-09-11 | 40.89 | 40.98 | 40.80 | 40.93 | +0.040% | 12,298 | +63.410% |
| 2019-09-10 | 40.89 | 40.92 | 40.74 | 40.92 | -1.480% | 2,420 | +63.476% |
| 2019-09-09 | 42.12 | 42.12 | 41.47 | 41.53 | -1.452% | 8,263 | +61.057% |
| 2019-09-06 | 42.21 | 42.23 | 42.14 | 42.14 | +0.259% | 5,959 | +58.719% |
| 2019-09-05 | 41.98 | 42.15 | 41.98 | 42.03 | +0.618% | 6,023 | +59.130% |
| 2019-09-04 | 41.67 | 41.78 | 41.66 | 41.78 | +0.716% | 4,344 | +60.112% |
| 2019-09-03 | 41.43 | 41.48 | 41.37 | 41.48 | -0.267% | 9,221 | +61.258% |
| 2019-08-30 | 41.65 | 41.66 | 41.42 | 41.59 | +0.044% | 39,065 | +60.827% |
| 2019-08-29 | 41.43 | 41.64 | 41.43 | 41.57 | +0.839% | 10,647 | +60.897% |
| 2019-08-28 | 41.07 | 41.25 | 41.07 | 41.23 | +0.123% | 8,943 | +62.247% |
| 2019-08-27 | 41.16 | 41.25 | 41.01 | 41.18 | +0.542% | 10,470 | +62.447% |
| 2019-08-26 | 40.74 | 40.96 | 40.73 | 40.95 | +1.092% | 15,211 | +63.328% |
| 2019-08-23 | 41.28 | 41.34 | 40.51 | 40.51 | -2.256% | 31,496 | +65.112% |
| 2019-08-22 | 41.55 | 41.55 | 41.25 | 41.45 | +0.128% | 12,108 | +61.387% |
| 2019-08-21 | 41.32 | 41.39 | 41.27 | 41.39 | +0.551% | 2,606 | +61.593% |
| 2019-08-20 | 41.25 | 41.33 | 41.17 | 41.17 | -0.435% | 8,443 | +62.483% |
| 2019-08-19 | 41.18 | 41.35 | 41.18 | 41.35 | +0.820% | 9,145 | +61.775% |
| 2019-08-16 | 40.78 | 41.02 | 40.76 | 41.01 | +1.079% | 7,167 | +63.102% |
| 2019-08-15 | 40.21 | 40.63 | 40.21 | 40.57 | +0.670% | 2,142 | +64.861% |
| 2019-08-14 | 40.99 | 40.99 | 40.27 | 40.30 | -2.404% | 2,909 | +65.966% |
| 2019-08-13 | 40.88 | 41.39 | 40.88 | 41.30 | +1.116% | 5,637 | +61.977% |
| 2019-08-12 | 41.03 | 41.03 | 40.76 | 40.84 | -0.976% | 4,043 | +63.783% |
| 2019-08-09 | 41.35 | 41.35 | 41.08 | 41.24 | -0.347% | 9,771 | +62.185% |
| 2019-08-08 | 41.01 | 41.40 | 41.01 | 41.39 | +1.694% | 4,646 | +61.622% |
| 2019-08-07 | 40.22 | 40.78 | 39.97 | 40.70 | +0.591% | 10,145 | +64.361% |
| 2019-08-06 | 40.19 | 40.46 | 40.10 | 40.46 | +1.339% | 4,791 | +65.332% |
| 2019-08-05 | 40.71 | 40.71 | 39.78 | 39.92 | -2.516% | 6,141 | +67.545% |
| 2019-08-02 | 41.38 | 41.38 | 40.84 | 40.95 | -0.721% | 2,143 | +63.329% |
| 2019-08-01 | 41.55 | 41.90 | 41.23 | 41.25 | -0.369% | 4,559 | +62.152% |
| 2019-07-31 | 41.75 | 41.75 | 41.40 | 41.40 | -0.687% | 1,922 | +61.554% |
| 2019-07-30 | 41.83 | 41.88 | 41.66 | 41.69 | -0.333% | 7,679 | +60.444% |
| 2019-07-29 | 41.86 | 41.88 | 41.80 | 41.83 | -0.428% | 6,705 | +59.909% |
| 2019-07-26 | 41.84 | 42.01 | 41.84 | 42.01 | +0.671% | 6,089 | +59.224% |
| 2019-07-25 | 41.70 | 41.81 | 41.70 | 41.73 | -0.325% | 5,409 | +60.292% |
| 2019-07-24 | 41.55 | 41.87 | 41.55 | 41.87 | +0.438% | 4,957 | +59.771% |
| 2019-07-23 | 41.54 | 41.71 | 41.46 | 41.68 | +0.144% | 5,500 | +60.471% |
| 2019-07-22 | 41.64 | 41.74 | 41.57 | 41.62 | -0.012% | 8,179 | +60.702% |
| 2019-07-19 | 41.96 | 41.96 | 41.61 | 41.63 | -0.693% | 5,515 | +60.683% |
| 2019-07-18 | 41.76 | 41.96 | 41.76 | 41.92 | +0.299% | 1,492 | +59.569% |
| 2019-07-17 | 41.89 | 41.89 | 41.78 | 41.79 | -0.550% | 2,659 | +60.046% |
| 2019-07-16 | 42.20 | 42.20 | 41.93 | 42.03 | -0.253% | 14,153 | +59.165% |
| 2019-07-15 | 42.09 | 42.15 | 42.08 | 42.13 | -0.011% | 3,024 | +58.763% |
| 2019-07-12 | 41.94 | 42.14 | 41.94 | 42.14 | +0.112% | 10,714 | +58.746% |
| 2019-07-11 | 42.05 | 42.09 | 41.93 | 42.09 | +0.325% | 10,820 | +58.924% |
| 2019-07-10 | 41.88 | 42.06 | 41.88 | 41.95 | +0.247% | 20,412 | +59.440% |
| 2019-07-09 | 41.75 | 41.85 | 41.75 | 41.85 | -0.047% | 12,668 | +59.833% |
| 2019-07-08 | 41.84 | 41.90 | 41.80 | 41.87 | -0.179% | 7,418 | +59.758% |
| 2019-07-05 | 41.83 | 41.98 | 41.69 | 41.94 | -0.302% | 32,367 | +59.472% |
| 2019-07-03 | 41.77 | 42.10 | 41.77 | 42.07 | +0.996% | 11,643 | +58.991% |
| 2019-07-02 | 41.40 | 41.66 | 41.40 | 41.66 | +0.426% | 7,084 | +60.575% |
| 2019-07-01 | 41.41 | 41.66 | 41.38 | 41.48 | +0.508% | 13,166 | +61.258% |
| 2019-06-28 | 41.17 | 41.27 | 41.13 | 41.27 | +0.439% | 282,678 | +62.078% |
| 2019-06-27 | 40.98 | 41.11 | 40.95 | 41.09 | +0.267% | 150,826 | +62.789% |
| 2019-06-26 | 41.05 | 41.06 | 40.98 | 40.98 | -0.596% | 5,020 | +63.225% |
| 2019-06-25 | 41.46 | 41.46 | 41.20 | 41.23 | -0.647% | 6,125 | +62.252% |
| 2019-06-24 | 41.53 | 41.57 | 41.48 | 41.49 | -0.111% | 16,098 | +61.202% |
| 2019-06-21 | 41.54 | 41.62 | 41.48 | 41.54 | -0.422% | 498,631 | +61.022% |
| 2019-06-20 | 41.63 | 41.72 | 41.42 | 41.72 | +1.123% | 8,598 | +60.342% |
| 2019-06-19 | 40.98 | 41.25 | 40.93 | 41.25 | +0.793% | 12,271 | +62.142% |
| 2019-06-18 | 40.93 | 41.04 | 40.87 | 40.93 | +0.503% | 7,475 | +63.429% |
| 2019-06-17 | 40.76 | 40.83 | 40.70 | 40.72 | -0.183% | 4,743 | +64.250% |
| 2019-06-14 | 40.77 | 40.85 | 40.74 | 40.80 | -0.019% | 8,647 | +63.950% |
| 2019-06-13 | 40.91 | 40.91 | 40.73 | 40.81 | -0.041% | 15,631 | +63.919% |
| 2019-06-12 | 40.85 | 40.88 | 40.73 | 40.82 | +0.043% | 9,240 | +63.851% |
| 2019-06-11 | 40.90 | 40.90 | 40.69 | 40.81 | -0.237% | 4,701 | +63.922% |
| 2019-06-10 | 40.91 | 40.99 | 40.87 | 40.90 | +0.255% | 3,892 | +63.534% |
| 2019-06-07 | 40.68 | 40.89 | 40.68 | 40.80 | +1.164% | 7,788 | +63.951% |
| 2019-06-06 | 40.14 | 40.36 | 40.14 | 40.33 | +0.384% | 3,033 | +65.860% |
| 2019-06-05 | 39.86 | 40.18 | 39.85 | 40.18 | +1.320% | 4,211 | +66.496% |
| 2019-06-04 | 39.29 | 39.65 | 39.29 | 39.65 | +1.409% | 3,118 | +68.693% |
| 2019-06-03 | 39.36 | 39.36 | 38.92 | 39.10 | -0.547% | 4,851 | +71.070% |
| 2019-05-31 | 39.51 | 39.51 | 39.21 | 39.32 | -0.858% | 6,056 | +70.134% |
| 2019-05-30 | 39.69 | 39.69 | 39.55 | 39.66 | +0.561% | 5,148 | +68.675% |
| 2019-05-29 | 39.42 | 39.45 | 39.31 | 39.44 | -0.518% | 12,358 | +69.620% |
| 2019-05-28 | 39.68 | 39.95 | 39.64 | 39.64 | -0.214% | 8,365 | +68.742% |
| 2019-05-24 | 39.80 | 39.80 | 39.67 | 39.73 | +0.079% | 5,888 | +68.381% |
| 2019-05-23 | 40.10 | 40.10 | 39.57 | 39.69 | -1.364% | 4,958 | +68.514% |
| 2019-05-22 | 40.25 | 40.30 | 40.22 | 40.24 | +0.048% | 9,677 | +66.215% |
| 2019-05-21 | 40.13 | 40.29 | 40.13 | 40.22 | +0.640% | 4,304 | +66.295% |
| 2019-05-20 | 39.96 | 40.04 | 39.87 | 39.97 | -0.539% | 2,994 | +67.359% |
| 2019-05-17 | 40.16 | 40.31 | 40.13 | 40.18 | -0.304% | 5,956 | +66.457% |
| 2019-05-16 | 40.17 | 40.44 | 40.17 | 40.31 | +1.034% | 6,990 | +65.951% |
| 2019-05-15 | 39.71 | 39.99 | 39.71 | 39.89 | +0.290% | 6,300 | +67.668% |
| 2019-05-14 | 39.62 | 39.86 | 39.62 | 39.78 | +0.896% | 3,637 | +68.153% |
| 2019-05-13 | 39.54 | 39.61 | 39.41 | 39.43 | -1.765% | 5,101 | +69.660% |
| 2019-05-10 | 39.59 | 40.13 | 39.53 | 40.13 | +0.254% | 7,945 | +66.667% |
| 2019-05-09 | 39.87 | 40.08 | 39.71 | 40.03 | -0.060% | 2,604 | +67.090% |
| 2019-05-08 | 40.00 | 40.21 | 40.00 | 40.06 | -0.141% | 4,734 | +66.990% |
| 2019-05-07 | 40.25 | 40.40 | 39.95 | 40.11 | -1.477% | 5,173 | +66.754% |
| 2019-05-06 | 40.50 | 40.77 | 40.32 | 40.71 | -0.341% | 4,416 | +64.292% |
| 2019-05-03 | 40.70 | 40.86 | 40.70 | 40.85 | +0.451% | 3,461 | +63.731% |
| 2019-05-02 | 40.84 | 40.86 | 40.58 | 40.67 | -0.273% | 6,694 | +64.470% |
| 2019-05-01 | 41.09 | 41.09 | 40.78 | 40.78 | -1.055% | 3,787 | +64.022% |
| 2019-04-30 | 41.00 | 41.22 | 40.93 | 41.22 | +0.344% | 5,785 | +62.291% |
| 2019-04-29 | 41.09 | 41.19 | 41.03 | 41.08 | +0.178% | 46,402 | +62.848% |
| 2019-04-26 | 40.85 | 41.00 | 40.85 | 41.00 | -0.055% | 4,206 | +63.138% |
| 2019-04-25 | 41.33 | 41.33 | 40.94 | 41.02 | -0.982% | 2,599 | +63.049% |
| 2019-04-24 | 41.25 | 41.49 | 41.25 | 41.43 | +0.284% | 4,878 | +61.448% |
| 2019-04-23 | 41.03 | 41.35 | 41.03 | 41.31 | +0.610% | 10,653 | +61.906% |
| 2019-04-22 | 40.98 | 41.10 | 40.98 | 41.06 | -0.088% | 4,243 | +62.893% |
| 2019-04-18 | 41.01 | 41.20 | 40.94 | 41.10 | +0.037% | 4,278 | +62.749% |
| 2019-04-17 | 41.18 | 41.18 | 41.04 | 41.08 | -0.111% | 4,902 | +62.809% |
| 2019-04-16 | 41.31 | 41.31 | 41.13 | 41.13 | -0.018% | 5,481 | +62.628% |
| 2019-04-15 | 41.10 | 41.15 | 41.02 | 41.14 | +0.044% | 12,751 | +62.599% |
| 2019-04-12 | 40.96 | 41.12 | 40.96 | 41.12 | +0.612% | 7,199 | +62.670% |
| 2019-04-11 | 40.91 | 40.91 | 40.78 | 40.87 | +0.122% | 6,797 | +63.665% |
| 2019-04-10 | 40.61 | 40.82 | 40.61 | 40.82 | +0.590% | 8,113 | +63.866% |
| 2019-04-09 | 40.85 | 40.85 | 40.58 | 40.58 | -0.689% | 7,326 | +64.832% |
| 2019-04-08 | 40.65 | 40.86 | 40.65 | 40.86 | +0.293% | 4,040 | +63.696% |
| 2019-04-05 | 40.72 | 40.77 | 40.68 | 40.74 | +0.257% | 3,467 | +64.176% |
| 2019-04-04 | 40.72 | 40.81 | 40.47 | 40.64 | -0.098% | 4,980 | +64.599% |
| 2019-04-03 | 40.65 | 40.84 | 40.59 | 40.68 | +0.279% | 5,746 | +64.438% |
| 2019-04-02 | 40.34 | 40.57 | 40.34 | 40.56 | +0.214% | 7,005 | +64.896% |
| 2019-04-01 | 40.33 | 40.48 | 40.33 | 40.48 | +1.140% | 4,264 | +65.249% |
| 2019-03-29 | 39.90 | 40.04 | 39.89 | 40.02 | +0.460% | 3,999 | +67.133% |
| 2019-03-28 | 39.85 | 39.95 | 39.73 | 39.84 | +0.431% | 6,175 | +67.902% |
| 2019-03-27 | 39.76 | 39.77 | 39.56 | 39.67 | -0.233% | 6,287 | +68.626% |
| 2019-03-26 | 39.81 | 39.84 | 39.64 | 39.76 | +0.558% | 6,364 | +68.232% |
| 2019-03-25 | 39.53 | 39.62 | 39.45 | 39.54 | -0.026% | 4,685 | +69.171% |
| 2019-03-22 | 40.01 | 40.01 | 39.55 | 39.55 | -1.653% | 6,538 | +69.128% |
| 2019-03-21 | 40.05 | 40.27 | 40.02 | 40.21 | +0.215% | 6,825 | +66.332% |
| 2019-03-20 | 40.18 | 40.41 | 40.02 | 40.13 | -0.398% | 6,725 | +66.690% |
| 2019-03-19 | 40.29 | 40.42 | 40.21 | 40.29 | +0.044% | 10,069 | +66.025% |
| 2019-03-18 | 40.25 | 40.36 | 40.20 | 40.27 | +0.123% | 8,905 | +66.099% |
| 2019-03-15 | 40.16 | 40.29 | 40.16 | 40.22 | +0.172% | 7,009 | +66.304% |
| 2019-03-14 | 40.19 | 40.24 | 40.11 | 40.15 | -0.253% | 7,245 | +66.590% |
| 2019-03-13 | 40.24 | 40.35 | 40.24 | 40.25 | +0.576% | 6,327 | +66.169% |
| 2019-03-12 | 39.91 | 40.11 | 39.91 | 40.02 | 0.000% | 5,378 | +67.126% |