ORCS
Direxion Daily ORCL Bear 1X ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:30 PM EDT
29.47USD-3.187%(-0.97)662
28.15Bid29.32Ask1.17SpreadPre-marketOct 5, 2026 8:39:30 AM EDT
29.42USD-0.170%(-0.05)
ORCS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.59 | 29.88 | 29.01 | 29.43 | -3.095% | 59,334 | 0.000% |
| 2026-10-01 | 30.04 | 31.01 | 30.04 | 30.37 | -0.560% | 16,932 | -3.095% |
| 2026-09-30 | 30.54 | 31.07 | 30.32 | 30.54 | +0.248% | 46,878 | -3.638% |
| 2026-09-29 | 31.61 | 31.61 | 29.16 | 30.47 | -3.857% | 69,500 | -3.399% |
| 2026-09-28 | 31.53 | 31.87 | 31.06 | 31.69 | +3.281% | 49,144 | -7.125% |
| 2026-09-25 | 30.56 | 30.68 | 30.01 | 30.68 | +1.814% | 53,743 | -4.077% |
| 2026-09-24 | 30.64 | 31.36 | 30.06 | 30.13 | +3.310% | 118,303 | -2.337% |
| 2026-09-23 | 28.47 | 29.17 | 28.47 | 29.17 | +3.105% | 32,665 | +0.895% |
| 2026-09-22 | 27.77 | 28.33 | 27.47 | 28.29 | -1.072% | 25,641 | +4.028% |
| 2026-09-21 | 28.58 | 29.01 | 28.35 | 28.60 | -0.524% | 26,417 | +2.913% |
| 2026-09-18 | 28.18 | 29.34 | 28.18 | 28.75 | +2.014% | 25,378 | +2.374% |
| 2026-09-17 | 28.90 | 29.11 | 27.97 | 28.18 | -5.310% | 52,961 | +4.436% |
| 2026-09-16 | 30.62 | 30.62 | 29.18 | 29.76 | -1.948% | 48,638 | -1.110% |
| 2026-09-15 | 29.54 | 30.40 | 29.52 | 30.35 | +2.848% | 28,976 | -3.037% |
| 2026-09-14 | 30.00 | 30.05 | 29.44 | 29.51 | +3.837% | 33,722 | -0.275% |
| 2026-09-11 | 25.78 | 28.44 | 25.60 | 28.42 | +1.503% | 165,991 | +3.551% |
| 2026-09-10 | 27.13 | 28.00 | 26.90 | 28.00 | +5.980% | 156,863 | +5.107% |
| 2026-09-09 | 26.13 | 26.64 | 26.08 | 26.42 | +0.494% | 18,513 | +11.393% |
| 2026-09-08 | 25.50 | 26.52 | 24.97 | 26.29 | -2.304% | 81,736 | +11.944% |
| 2026-09-04 | 26.88 | 27.27 | 26.81 | 26.91 | -2.957% | 56,696 | +9.365% |
| 2026-09-03 | 28.73 | 29.04 | 27.37 | 27.73 | -5.899% | 54,749 | +6.131% |
| 2026-09-02 | 30.69 | 30.69 | 29.29 | 29.47 | -3.296% | 45,852 | -0.130% |
| 2026-09-01 | 29.53 | 30.64 | 29.53 | 30.47 | +5.605% | 19,397 | -3.422% |
| 2026-08-31 | 28.95 | 29.10 | 28.67 | 28.86 | +0.984% | 15,216 | +1.991% |
| 2026-08-28 | 28.05 | 28.73 | 28.01 | 28.57 | +0.673% | 19,302 | +2.994% |
| 2026-08-27 | 28.48 | 29.11 | 28.00 | 28.38 | -1.987% | 56,701 | +3.688% |
| 2026-08-26 | 29.32 | 29.32 | 28.45 | 28.96 | -2.846% | 22,192 | +1.627% |
| 2026-08-25 | 29.83 | 30.10 | 29.48 | 29.81 | -1.579% | 18,591 | -1.265% |
| 2026-08-24 | 29.90 | 30.43 | 29.90 | 30.29 | +2.954% | 11,693 | -2.824% |
| 2026-08-21 | 30.18 | 30.18 | 29.10 | 29.42 | -3.483% | 21,539 | +0.047% |
| 2026-08-20 | 30.06 | 30.55 | 29.63 | 30.48 | +1.555% | 27,068 | -3.439% |
| 2026-08-19 | 30.35 | 31.35 | 29.58 | 30.01 | -1.007% | 77,391 | -1.937% |
| 2026-08-18 | 30.23 | 30.33 | 29.73 | 30.32 | +2.949% | 25,270 | -2.924% |
| 2026-08-17 | 29.18 | 29.60 | 28.76 | 29.45 | +2.301% | 42,268 | -0.061% |
| 2026-08-14 | 27.71 | 29.00 | 27.71 | 28.79 | +3.803% | 47,448 | +2.239% |
| 2026-08-13 | 28.62 | 28.62 | 27.16 | 27.73 | -2.041% | 24,958 | +6.127% |
| 2026-08-12 | 28.40 | 29.30 | 27.98 | 28.31 | -5.209% | 114,214 | +3.961% |
| 2026-08-11 | 28.82 | 30.08 | 28.82 | 29.86 | +3.762% | 50,305 | -1.455% |
| 2026-08-10 | 29.27 | 29.65 | 28.64 | 28.78 | -3.013% | 44,133 | +2.252% |
| 2026-08-07 | 29.82 | 30.55 | 29.62 | 29.68 | -2.092% | 29,778 | -0.829% |
| 2026-08-06 | 31.08 | 31.30 | 29.79 | 30.31 | +0.603% | 95,220 | -2.903% |
| 2026-08-05 | 29.90 | 30.48 | 29.88 | 30.13 | +0.923% | 42,782 | -2.318% |
| 2026-08-04 | 30.92 | 30.92 | 29.23 | 29.85 | -2.464% | 97,436 | -1.417% |
| 2026-08-03 | 33.52 | 33.52 | 30.39 | 30.61 | -9.364% | 137,384 | -3.846% |
| 2026-07-31 | 33.57 | 34.83 | 33.23 | 33.77 | -1.914% | 45,589 | -12.849% |
| 2026-07-30 | 35.89 | 36.19 | 34.20 | 34.43 | -8.218% | 46,541 | -14.517% |
| 2026-07-29 | 36.87 | 37.97 | 36.37 | 37.51 | +2.022% | 42,888 | -21.542% |
| 2026-07-28 | 37.56 | 38.49 | 36.19 | 36.77 | -0.212% | 45,876 | -19.956% |
| 2026-07-27 | 37.40 | 37.76 | 36.16 | 36.85 | -4.354% | 69,205 | -20.125% |
| 2026-07-24 | 36.69 | 38.52 | 36.69 | 38.52 | +4.371% | 47,234 | -23.603% |
| 2026-07-23 | 35.87 | 37.04 | 35.66 | 36.91 | +4.698% | 38,257 | -20.264% |
| 2026-07-22 | 35.26 | 35.58 | 34.65 | 35.25 | +0.951% | 25,918 | -16.518% |
| 2026-07-21 | 36.33 | 36.33 | 34.90 | 34.92 | -4.821% | 43,591 | -15.724% |
| 2026-07-20 | 35.95 | 37.04 | 35.55 | 36.69 | +4.139% | 74,192 | -19.787% |
| 2026-07-17 | 36.52 | 36.73 | 34.70 | 35.23 | -1.712% | 68,246 | -16.467% |
| 2026-07-16 | 33.72 | 35.99 | 33.72 | 35.85 | +6.054% | 70,249 | -17.897% |
| 2026-07-15 | 34.54 | 34.70 | 33.38 | 33.80 | -3.317% | 86,108 | -12.926% |
| 2026-07-14 | 33.99 | 34.98 | 33.99 | 34.96 | +2.879% | 99,040 | -15.815% |
| 2026-07-13 | 32.34 | 34.08 | 32.30 | 33.98 | +6.256% | 130,023 | -13.391% |
| 2026-07-10 | 30.97 | 32.24 | 30.86 | 31.98 | +2.159% | 80,608 | -7.973% |
| 2026-07-09 | 32.02 | 32.02 | 30.21 | 31.30 | -2.531% | 95,943 | -5.986% |
| 2026-07-08 | 32.38 | 32.80 | 31.88 | 32.12 | +0.647% | 102,589 | -8.366% |
| 2026-07-07 | 31.34 | 32.73 | 31.09 | 31.91 | +1.622% | 111,147 | -7.773% |
| 2026-07-06 | 31.25 | 31.97 | 31.02 | 31.40 | -2.522% | 105,948 | -6.277% |
| 2026-07-02 | 31.38 | 32.45 | 30.77 | 32.21 | +1.927% | 146,264 | -8.640% |
| 2026-07-01 | 31.45 | 31.63 | 30.72 | 31.60 | +2.807% | 65,535 | -6.880% |
| 2026-06-30 | 30.59 | 31.20 | 30.36 | 30.74 | +0.721% | 58,764 | -4.266% |
| 2026-06-29 | 29.31 | 31.00 | 29.23 | 30.52 | +0.502% | 67,603 | -3.576% |
| 2026-06-26 | 30.33 | 30.45 | 29.41 | 30.37 | +2.696% | 113,894 | -3.092% |
| 2026-06-25 | 28.50 | 30.00 | 28.50 | 29.57 | +2.909% | 153,732 | -0.479% |
| 2026-06-24 | 27.81 | 29.03 | 27.33 | 28.74 | +4.875% | 147,872 | +2.416% |
| 2026-06-23 | 26.88 | 27.45 | 26.08 | 27.40 | +5.163% | 92,416 | +7.409% |
| 2026-06-22 | 25.12 | 26.14 | 24.82 | 26.05 | +5.020% | 78,091 | +12.954% |
| 2026-06-18 | 25.08 | 25.71 | 24.52 | 24.81 | -0.603% | 76,254 | +18.624% |
| 2026-06-17 | 24.66 | 25.01 | 24.10 | 24.96 | +2.586% | 45,655 | +17.909% |
| 2026-06-16 | 24.16 | 24.35 | 23.46 | 24.33 | +2.231% | 80,681 | +20.957% |
| 2026-06-15 | 24.45 | 24.60 | 23.46 | 23.80 | -4.609% | 64,277 | +23.655% |
| 2026-06-12 | 25.00 | 25.60 | 24.77 | 24.95 | +0.161% | 64,618 | +17.956% |
| 2026-06-11 | 25.33 | 25.94 | 24.87 | 24.91 | +9.784% | 564,956 | +18.145% |
| 2026-06-10 | 23.33 | 23.33 | 21.74 | 22.69 | +0.889% | 1,064,020 | +29.705% |
| 2026-06-09 | 21.60 | 23.27 | 20.99 | 22.49 | +2.882% | 214,295 | +30.858% |
| 2026-06-08 | 21.56 | 22.05 | 21.55 | 21.86 | +0.950% | 71,317 | +34.629% |
| 2026-06-05 | 20.25 | 21.98 | 20.25 | 21.65 | +9.765% | 175,306 | +35.908% |
| 2026-06-04 | 20.69 | 20.75 | 19.53 | 19.73 | -2.675% | 155,130 | +49.180% |
| 2026-06-03 | 19.52 | 20.46 | 19.52 | 20.27 | +5.738% | 182,950 | +45.190% |
| 2026-06-02 | 19.35 | 19.57 | 18.83 | 19.17 | +1.216% | 101,653 | +53.521% |
| 2026-06-01 | 20.58 | 20.90 | 18.70 | 18.94 | -9.509% | 142,101 | +55.388% |
| 2026-05-29 | 22.91 | 22.97 | 20.92 | 20.93 | -10.991% | 122,206 | +40.612% |
| 2026-05-28 | 24.75 | 24.84 | 23.36 | 23.51 | -6.726% | 139,712 | +25.157% |
| 2026-05-27 | 25.34 | 25.51 | 25.11 | 25.21 | +1.088% | 16,037 | +16.739% |
| 2026-05-26 | 25.02 | 25.17 | 24.65 | 24.94 | -0.218% | 33,805 | +18.010% |
| 2026-05-22 | 24.98 | 25.01 | 24.43 | 24.99 | -1.291% | 13,518 | +17.752% |
| 2026-05-21 | 25.17 | 25.66 | 24.87 | 25.32 | -0.978% | 41,698 | +16.232% |
| 2026-05-20 | 26.49 | 26.87 | 25.51 | 25.57 | -3.493% | 35,410 | +15.096% |
| 2026-05-19 | 25.95 | 26.52 | 25.48 | 26.50 | +2.697% | 68,680 | +11.075% |
| 2026-05-18 | 25.41 | 26.27 | 25.40 | 25.80 | +3.469% | 58,863 | +14.071% |
| 2026-05-15 | 25.37 | 25.45 | 24.56 | 24.93 | +1.217% | 51,869 | +18.028% |
| 2026-05-14 | 25.52 | 25.94 | 23.98 | 24.63 | -2.960% | 99,500 | +19.465% |
| 2026-05-13 | 25.52 | 26.00 | 25.19 | 25.39 | -1.557% | 44,011 | +15.928% |
| 2026-05-12 | 25.18 | 26.49 | 25.18 | 25.79 | +3.441% | 34,595 | +14.124% |
| 2026-05-11 | 25.21 | 25.30 | 24.73 | 24.93 | +1.283% | 35,713 | +18.051% |
| 2026-05-08 | 25.18 | 25.31 | 24.50 | 24.61 | -0.735% | 17,472 | +19.565% |
| 2026-05-07 | 24.56 | 25.15 | 24.08 | 24.80 | -0.186% | 26,716 | +18.686% |
| 2026-05-06 | 25.88 | 26.43 | 24.81 | 24.84 | -4.524% | 37,149 | +18.465% |
| 2026-05-05 | 26.63 | 26.97 | 25.93 | 26.02 | -2.973% | 63,741 | +13.105% |
| 2026-05-04 | 27.34 | 27.34 | 26.35 | 26.82 | -4.773% | 86,928 | +9.743% |
| 2026-05-01 | 29.02 | 29.18 | 27.75 | 28.16 | -6.659% | 89,896 | +4.505% |
| 2026-04-30 | 30.12 | 30.30 | 29.53 | 30.17 | +1.515% | 31,898 | -2.453% |
| 2026-04-29 | 29.60 | 30.23 | 29.55 | 29.72 | +1.295% | 61,218 | -0.976% |
| 2026-04-28 | 29.96 | 29.97 | 28.82 | 29.34 | +4.191% | 135,724 | +0.307% |
| 2026-04-27 | 28.39 | 28.94 | 28.10 | 28.16 | +0.262% | 39,487 | +4.511% |
| 2026-04-24 | 27.12 | 28.79 | 27.07 | 28.09 | +1.578% | 46,269 | +4.785% |
| 2026-04-23 | 27.16 | 27.89 | 26.84 | 27.65 | +5.967% | 82,286 | +6.438% |
| 2026-04-22 | 26.19 | 26.70 | 25.84 | 26.09 | -3.436% | 197,102 | +12.789% |
| 2026-04-21 | 27.47 | 27.73 | 26.38 | 27.02 | -2.085% | 141,283 | +8.913% |
| 2026-04-20 | 27.90 | 28.21 | 27.51 | 27.60 | -1.121% | 40,051 | +6.642% |
| 2026-04-17 | 26.74 | 28.29 | 26.52 | 27.91 | +1.794% | 252,133 | +5.446% |
| 2026-04-16 | 27.69 | 28.20 | 27.15 | 27.42 | -5.017% | 198,269 | +7.338% |
| 2026-04-15 | 29.32 | 29.32 | 28.40 | 28.87 | -4.306% | 261,385 | +1.953% |
| 2026-04-14 | 29.12 | 30.42 | 28.85 | 30.17 | -4.598% | 178,647 | -2.438% |
| 2026-04-13 | 35.67 | 35.67 | 31.58 | 31.62 | -12.916% | 441,530 | -6.924% |
| 2026-04-10 | 36.70 | 37.13 | 35.65 | 36.31 | +0.102% | 30,969 | -18.945% |
| 2026-04-09 | 35.34 | 36.70 | 35.34 | 36.27 | +3.711% | 29,768 | -18.862% |
| 2026-04-08 | 33.18 | 35.12 | 33.10 | 34.97 | -0.492% | 27,876 | -15.852% |
| 2026-04-07 | 34.88 | 35.77 | 34.80 | 35.15 | +1.730% | 27,344 | -16.266% |
| 2026-04-06 | 34.24 | 34.94 | 34.24 | 34.55 | +0.230% | 24,218 | -14.817% |
| 2026-04-02 | 35.00 | 35.72 | 34.35 | 34.47 | -0.323% | 49,651 | -14.621% |
| 2026-04-01 | 33.40 | 34.70 | 33.40 | 34.58 | +1.281% | 335,713 | -14.897% |
| 2026-03-31 | 35.80 | 36.09 | 34.06 | 34.14 | -6.053% | 40,130 | -13.807% |
| 2026-03-30 | 36.03 | 36.68 | 35.99 | 36.34 | +0.676% | 18,902 | -19.024% |
| 2026-03-27 | 35.93 | 36.26 | 35.70 | 36.10 | +2.242% | 15,292 | -18.476% |
| 2026-03-26 | 34.73 | 35.32 | 34.63 | 35.31 | +2.173% | 18,993 | -16.648% |
| 2026-03-25 | 33.70 | 34.81 | 33.64 | 34.56 | +0.821% | 19,986 | -14.838% |
| 2026-03-24 | 33.13 | 34.28 | 32.85 | 34.28 | +4.278% | 16,440 | -14.139% |
| 2026-03-23 | 33.40 | 33.60 | 32.57 | 32.87 | -3.320% | 38,054 | -10.465% |
| 2026-03-20 | 33.32 | 34.25 | 33.32 | 34.00 | +4.147% | 31,100 | -13.438% |
| 2026-03-19 | 33.71 | 33.90 | 32.40 | 32.65 | -1.758% | 14,137 | -9.848% |
| 2026-03-18 | 33.05 | 33.44 | 32.85 | 33.23 | +1.124% | 19,047 | -11.433% |
| 2026-03-17 | 32.60 | 33.05 | 32.11 | 32.86 | +0.749% | 22,959 | -10.437% |
| 2026-03-16 | 32.52 | 32.87 | 32.15 | 32.62 | -0.533% | 33,812 | -9.766% |
| 2026-03-13 | 31.98 | 32.91 | 31.66 | 32.79 | +2.623% | 76,851 | -10.247% |
| 2026-03-12 | 30.93 | 32.00 | 30.36 | 31.95 | +2.509% | 142,942 | -7.893% |
| 2026-03-11 | 30.51 | 31.73 | 29.23 | 31.17 | -8.940% | 658,838 | -5.582% |
| 2026-03-10 | 33.44 | 34.53 | 33.33 | 34.23 | +1.212% | 345,344 | -14.023% |
| 2026-03-09 | 33.95 | 34.84 | 33.82 | 33.82 | +0.870% | 51,451 | -12.980% |
| 2026-03-06 | 33.59 | 33.77 | 32.23 | 33.53 | +1.268% | 125,684 | -12.224% |
| 2026-03-05 | 33.40 | 34.06 | 32.50 | 33.11 | -1.420% | 82,583 | -11.111% |
| 2026-03-04 | 34.03 | 34.07 | 33.38 | 33.59 | -2.333% | 24,160 | -12.373% |
| 2026-03-03 | 35.51 | 35.73 | 33.98 | 34.39 | +0.120% | 52,731 | -14.418% |
| 2026-03-02 | 36.07 | 36.07 | 34.15 | 34.35 | -2.833% | 49,589 | -14.315% |
| 2026-02-27 | 35.57 | 36.01 | 35.15 | 35.35 | +3.341% | 15,390 | -16.742% |
| 2026-02-26 | 34.58 | 35.18 | 33.78 | 34.21 | -1.369% | 27,579 | -13.961% |
| 2026-02-25 | 34.24 | 34.81 | 33.47 | 34.68 | -1.253% | 50,504 | -15.138% |
| 2026-02-24 | 36.52 | 36.52 | 34.97 | 35.12 | -3.649% | 35,866 | -16.202% |
| 2026-02-23 | 35.49 | 36.96 | 35.49 | 36.45 | +4.838% | 31,524 | -19.259% |
| 2026-02-20 | 33.89 | 34.88 | 33.56 | 34.77 | +5.288% | 38,070 | -15.353% |
| 2026-02-19 | 32.90 | 33.08 | 32.29 | 33.02 | -0.026% | 16,585 | -10.876% |
| 2026-02-18 | 33.50 | 34.02 | 32.80 | 33.03 | -1.468% | 36,627 | -10.899% |
| 2026-02-17 | 32.73 | 33.73 | 32.50 | 33.52 | +3.912% | 45,686 | -12.207% |
| 2026-02-13 | 32.54 | 33.23 | 31.98 | 32.26 | -2.277% | 36,663 | -8.772% |
| 2026-02-12 | 33.15 | 33.78 | 32.53 | 33.01 | +0.339% | 66,440 | -10.850% |
| 2026-02-11 | 31.51 | 33.44 | 31.51 | 32.90 | +1.984% | 58,607 | -10.547% |
| 2026-02-10 | 32.21 | 32.80 | 31.20 | 32.26 | -2.183% | 129,196 | -8.772% |
| 2026-02-09 | 34.99 | 35.26 | 32.24 | 32.98 | -9.644% | 188,307 | -10.764% |
| 2026-02-06 | 37.47 | 37.60 | 36.46 | 36.50 | -4.600% | 97,312 | -19.370% |
| 2026-02-05 | 36.15 | 38.55 | 35.89 | 38.26 | +6.961% | 158,097 | -23.079% |
| 2026-02-04 | 34.32 | 36.21 | 34.32 | 35.77 | +5.082% | 93,899 | -17.724% |
| 2026-02-03 | 33.22 | 34.53 | 33.13 | 34.04 | +3.591% | 89,004 | -13.543% |
| 2026-02-02 | 30.87 | 32.91 | 30.87 | 32.86 | +2.738% | 144,929 | -10.438% |
| 2026-01-30 | 31.73 | 32.16 | 31.23 | 31.98 | +2.646% | 21,340 | -7.986% |
| 2026-01-29 | 30.95 | 32.49 | 30.95 | 31.16 | +2.195% | 77,664 | -5.552% |
| 2026-01-28 | 30.16 | 30.61 | 29.07 | 30.49 | +1.063% | 152,069 | -3.479% |
| 2026-01-27 | 29.54 | 30.32 | 29.43 | 30.17 | +4.101% | 64,767 | -2.453% |
| 2026-01-26 | 29.14 | 29.17 | 28.47 | 28.98 | -2.792% | 81,960 | +1.547% |
| 2026-01-23 | 30.61 | 30.61 | 29.48 | 29.81 | +0.523% | 44,423 | -1.288% |
| 2026-01-22 | 29.38 | 29.85 | 29.38 | 29.66 | -2.393% | 18,574 | -0.772% |
| 2026-01-21 | 29.55 | 30.90 | 29.55 | 30.39 | +3.319% | 128,917 | -3.147% |
| 2026-01-20 | 28.28 | 29.42 | 28.28 | 29.41 | +6.043% | 36,125 | +0.068% |
| 2026-01-16 | 27.99 | 28.40 | 27.68 | 27.73 | -0.773% | 21,461 | +6.115% |
| 2026-01-15 | 27.48 | 27.96 | 27.34 | 27.95 | +2.056% | 25,983 | +5.295% |
| 2026-01-14 | 26.64 | 27.69 | 26.64 | 27.39 | +4.264% | 34,726 | +7.460% |
| 2026-01-13 | 25.79 | 26.45 | 25.60 | 26.27 | +1.241% | 19,483 | +12.042% |
| 2026-01-12 | 26.89 | 26.90 | 25.72 | 25.94 | -2.994% | 52,743 | +13.433% |
| 2026-01-09 | 27.91 | 28.00 | 26.56 | 26.75 | -5.040% | 47,910 | +10.037% |
| 2026-01-08 | 27.96 | 28.62 | 27.96 | 28.17 | +1.667% | 39,576 | +4.491% |
| 2026-01-07 | 27.70 | 27.71 | 27.48 | 27.70 | +0.463% | 10,728 | +6.232% |
| 2026-01-06 | 27.79 | 27.95 | 27.58 | 27.58 | -0.402% | 11,552 | +6.724% |
| 2026-01-05 | 26.87 | 27.72 | 26.48 | 27.69 | +1.566% | 35,318 | +6.295% |
| 2026-01-02 | 26.53 | 27.48 | 26.53 | 27.26 | -0.408% | 25,056 | +7.960% |
| 2025-12-31 | 27.17 | 27.39 | 27.08 | 27.37 | +1.071% | 13,061 | +7.519% |
| 2025-12-30 | 27.00 | 27.18 | 26.94 | 27.08 | -0.831% | 18,727 | +8.671% |
| 2025-12-29 | 27.49 | 27.66 | 26.90 | 27.31 | +1.255% | 48,682 | +7.768% |
| 2025-12-26 | 26.73 | 27.15 | 26.71 | 26.97 | -0.007% | 28,359 | +9.121% |
| 2025-12-24 | 27.30 | 27.30 | 26.90 | 26.97 | -1.274% | 41,745 | +9.114% |
| 2025-12-23 | 27.08 | 27.70 | 27.08 | 27.32 | +1.448% | 69,374 | +7.723% |
| 2025-12-22 | 27.12 | 27.73 | 26.90 | 26.93 | -3.095% | 96,933 | +9.283% |
| 2025-12-19 | 28.30 | 28.30 | 27.38 | 27.79 | -6.995% | 553,506 | +5.901% |
| 2025-12-18 | 29.40 | 30.08 | 29.12 | 29.88 | -0.698% | 99,777 | -1.506% |
| 2025-12-17 | 29.32 | 30.29 | 29.22 | 30.09 | +5.313% | 232,188 | -2.193% |
| 2025-12-16 | 29.28 | 29.28 | 28.36 | 28.57 | -2.050% | 105,132 | +3.003% |
| 2025-12-15 | 28.59 | 29.65 | 28.59 | 29.17 | +2.567% | 76,563 | +0.891% |
| 2025-12-12 | 27.62 | 28.92 | 27.45 | 28.44 | +4.489% | 162,160 | +3.481% |
| 2025-12-11 | 28.07 | 28.53 | 26.85 | 27.22 | +11.367% | 410,869 | +8.126% |
| 2025-12-10 | 24.88 | 25.08 | 24.31 | 24.44 | -0.764% | 380,696 | +20.417% |
| 2025-12-09 | 24.78 | 24.85 | 24.56 | 24.63 | -0.532% | 14,664 | +19.497% |
| 2025-12-08 | 24.60 | 25.11 | 24.31 | 24.76 | -1.257% | 61,274 | +18.862% |
| 2025-12-05 | 25.28 | 25.44 | 25.00 | 25.07 | -1.547% | 10,849 | +17.368% |
| 2025-12-04 | 26.15 | 26.41 | 25.44 | 25.47 | -3.153% | 15,677 | +15.552% |
| 2025-12-03 | 27.32 | 27.36 | 26.27 | 26.30 | -3.236% | 33,954 | +11.908% |
| 2025-12-02 | 26.56 | 27.23 | 26.07 | 27.18 | -0.166% | 22,955 | +8.287% |
| 2025-12-01 | 27.30 | 27.75 | 26.93 | 27.22 | +0.379% | 17,355 | +8.108% |
| 2025-11-28 | 27.35 | 27.61 | 27.05 | 27.12 | +1.877% | 169,400 | +8.518% |
| 2025-11-26 | 26.22 | 27.02 | 25.98 | 26.62 | -4.205% | 176,752 | +10.555% |
| 2025-11-25 | 28.31 | 29.31 | 27.52 | 27.79 | +1.693% | 92,645 | +5.906% |
| 2025-11-24 | 27.74 | 28.08 | 26.93 | 27.33 | -0.979% | 127,521 | +7.699% |
| 2025-11-21 | 26.55 | 28.20 | 26.55 | 27.60 | +5.910% | 123,375 | +6.645% |
| 2025-11-20 | 24.37 | 26.06 | 24.37 | 26.06 | +6.674% | 5,061 | +12.948% |
| 2025-11-19 | 24.71 | 24.71 | 24.43 | 24.43 | 0.000% | 2,107 | +20.486% |