QCMD
Direxion Daily QCOM Bear 1X ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:50 PM EDT
15.65USD-1.572%(-0.25)7,183
15.65Bid15.98Ask0.33SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
15.70USD+0.319%(+0.05)
After-hoursOct 5, 2026 4:05:30 PM EDT
15.99USD+0.191%(+0.03)
QCMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.51 | 15.75 | 15.40 | 15.64 | -1.553% | 11,570 | 0.000% |
| 2026-10-01 | 15.68 | 15.90 | 15.61 | 15.89 | +1.184% | 10,753 | -1.553% |
| 2026-09-30 | 15.48 | 15.74 | 15.44 | 15.70 | -0.090% | 16,288 | -0.388% |
| 2026-09-29 | 15.36 | 15.74 | 15.36 | 15.71 | +1.842% | 17,701 | -0.477% |
| 2026-09-28 | 14.64 | 15.43 | 14.64 | 15.43 | +7.354% | 11,548 | +1.356% |
| 2026-09-25 | 14.87 | 14.87 | 14.12 | 14.37 | -4.024% | 13,240 | +8.810% |
| 2026-09-24 | 14.92 | 15.13 | 14.90 | 14.98 | +1.386% | 33,033 | +4.432% |
| 2026-09-23 | 14.69 | 15.04 | 14.69 | 14.77 | +0.683% | 4,700 | +5.879% |
| 2026-09-22 | 15.10 | 15.10 | 14.63 | 14.67 | -2.697% | 14,062 | +6.602% |
| 2026-09-21 | 16.49 | 16.50 | 15.02 | 15.08 | -9.435% | 39,028 | +3.727% |
| 2026-09-18 | 15.57 | 16.65 | 15.57 | 16.65 | +6.004% | 35,974 | -6.060% |
| 2026-09-17 | 15.53 | 15.71 | 15.50 | 15.71 | -2.299% | 8,258 | -0.420% |
| 2026-09-16 | 15.66 | 16.14 | 15.60 | 16.08 | +1.627% | 54,700 | -2.709% |
| 2026-09-15 | 16.43 | 16.43 | 15.63 | 15.82 | -4.047% | 23,614 | -1.127% |
| 2026-09-14 | 17.11 | 17.11 | 16.43 | 16.49 | +0.853% | 32,262 | -5.128% |
| 2026-09-11 | 16.74 | 16.86 | 16.03 | 16.35 | -2.763% | 13,685 | -4.319% |
| 2026-09-10 | 17.22 | 17.30 | 16.31 | 16.81 | -0.465% | 11,393 | -6.962% |
| 2026-09-09 | 17.00 | 17.00 | 16.48 | 16.89 | -1.155% | 7,250 | -7.395% |
| 2026-09-08 | 16.50 | 17.23 | 16.15 | 17.09 | -3.107% | 79,712 | -8.465% |
| 2026-09-04 | 17.62 | 17.78 | 17.49 | 17.63 | -0.168% | 7,376 | -11.309% |
| 2026-09-03 | 18.00 | 18.00 | 17.50 | 17.66 | +0.403% | 4,481 | -11.458% |
| 2026-09-02 | 17.96 | 18.10 | 17.58 | 17.59 | -2.042% | 5,853 | -11.101% |
| 2026-09-01 | 17.98 | 18.37 | 17.93 | 17.96 | +2.274% | 11,369 | -12.917% |
| 2026-08-31 | 18.03 | 18.03 | 17.53 | 17.56 | -3.738% | 6,596 | -10.936% |
| 2026-08-28 | 18.28 | 18.45 | 18.23 | 18.24 | +0.379% | 13,171 | -14.265% |
| 2026-08-27 | 18.09 | 18.46 | 17.99 | 18.17 | -0.653% | 7,461 | -13.940% |
| 2026-08-26 | 18.65 | 18.66 | 18.29 | 18.29 | -1.984% | 1,636 | -14.502% |
| 2026-08-25 | 18.64 | 18.81 | 18.64 | 18.66 | -1.165% | 10,257 | -16.198% |
| 2026-08-24 | 18.75 | 19.10 | 18.75 | 18.88 | +1.431% | 17,384 | -17.174% |
| 2026-08-21 | 18.36 | 18.69 | 18.36 | 18.62 | -0.071% | 19,188 | -15.989% |
| 2026-08-20 | 18.36 | 18.67 | 18.26 | 18.63 | +0.798% | 19,043 | -16.048% |
| 2026-08-19 | 18.39 | 18.54 | 18.00 | 18.48 | -1.161% | 7,074 | -15.379% |
| 2026-08-18 | 18.89 | 19.00 | 18.53 | 18.70 | +1.363% | 10,273 | -16.361% |
| 2026-08-17 | 18.16 | 18.49 | 18.12 | 18.45 | +2.111% | 5,756 | -15.222% |
| 2026-08-14 | 18.04 | 18.24 | 18.04 | 18.07 | -0.488% | 1,428 | -13.432% |
| 2026-08-13 | 18.34 | 18.34 | 17.96 | 18.16 | -1.007% | 2,628 | -13.854% |
| 2026-08-12 | 18.01 | 18.46 | 18.01 | 18.34 | -0.321% | 5,845 | -14.722% |
| 2026-08-11 | 18.46 | 18.46 | 18.31 | 18.40 | -0.152% | 16,464 | -14.996% |
| 2026-08-10 | 17.84 | 18.44 | 17.84 | 18.43 | +3.269% | 13,238 | -15.125% |
| 2026-08-07 | 18.49 | 18.49 | 17.84 | 17.84 | -4.491% | 12,140 | -12.351% |
| 2026-08-06 | 19.22 | 19.22 | 18.59 | 18.68 | -1.701% | 12,717 | -16.287% |
| 2026-08-05 | 18.60 | 19.06 | 18.48 | 19.01 | +3.070% | 25,622 | -17.711% |
| 2026-08-04 | 19.27 | 19.28 | 18.39 | 18.44 | -7.411% | 15,346 | -15.184% |
| 2026-08-03 | 20.66 | 21.07 | 19.90 | 19.92 | -2.659% | 20,078 | -21.470% |
| 2026-07-31 | 19.76 | 20.58 | 19.76 | 20.46 | +2.780% | 35,002 | -23.558% |
| 2026-07-30 | 20.08 | 20.48 | 19.65 | 19.91 | +2.827% | 89,893 | -21.433% |
| 2026-07-29 | 18.66 | 19.67 | 18.50 | 19.36 | +4.296% | 105,628 | -19.212% |
| 2026-07-28 | 18.30 | 18.58 | 18.14 | 18.56 | +4.193% | 67,524 | -15.740% |
| 2026-07-27 | 17.97 | 18.12 | 17.75 | 17.81 | -1.897% | 10,272 | -12.208% |
| 2026-07-24 | 17.95 | 18.27 | 17.76 | 18.16 | +2.318% | 30,905 | -13.873% |
| 2026-07-23 | 17.69 | 17.98 | 17.51 | 17.75 | +2.864% | 41,809 | -11.876% |
| 2026-07-22 | 17.73 | 17.73 | 16.97 | 17.25 | -1.464% | 27,939 | -9.352% |
| 2026-07-21 | 17.33 | 17.80 | 17.33 | 17.51 | -1.700% | 15,108 | -10.680% |
| 2026-07-20 | 17.19 | 17.84 | 17.18 | 17.81 | +0.956% | 21,334 | -12.198% |
| 2026-07-17 | 18.32 | 18.37 | 17.63 | 17.64 | -0.901% | 20,873 | -11.359% |
| 2026-07-16 | 17.56 | 17.89 | 17.53 | 17.80 | +4.362% | 27,229 | -12.158% |
| 2026-07-15 | 16.97 | 17.21 | 16.97 | 17.06 | +0.003% | 8,074 | -8.326% |
| 2026-07-14 | 16.20 | 17.10 | 16.02 | 17.06 | +3.246% | 30,534 | -8.324% |
| 2026-07-13 | 16.42 | 16.67 | 16.22 | 16.52 | +2.826% | 18,701 | -5.348% |
| 2026-07-10 | 16.21 | 16.30 | 16.03 | 16.07 | +1.112% | 25,957 | -2.673% |
| 2026-07-09 | 15.88 | 16.13 | 15.65 | 15.89 | -2.272% | 17,359 | -1.591% |
| 2026-07-08 | 16.49 | 16.71 | 16.24 | 16.26 | -2.406% | 12,519 | -3.827% |
| 2026-07-07 | 16.55 | 16.93 | 16.51 | 16.66 | +2.040% | 30,254 | -6.140% |
| 2026-07-06 | 16.77 | 16.77 | 16.23 | 16.33 | -5.687% | 17,878 | -4.225% |
| 2026-07-02 | 16.77 | 17.67 | 16.64 | 17.31 | +3.248% | 29,432 | -9.672% |
| 2026-07-01 | 16.56 | 16.77 | 16.27 | 16.77 | +1.449% | 32,363 | -6.738% |
| 2026-06-30 | 16.19 | 16.53 | 15.86 | 16.53 | +2.229% | 37,671 | -5.386% |
| 2026-06-29 | 15.87 | 16.61 | 15.87 | 16.17 | +0.281% | 22,377 | -3.278% |
| 2026-06-26 | 15.26 | 16.30 | 14.86 | 16.12 | +7.713% | 74,070 | -3.006% |
| 2026-06-25 | 13.88 | 15.18 | 13.88 | 14.97 | -4.038% | 86,592 | +4.476% |
| 2026-06-24 | 15.53 | 16.03 | 15.45 | 15.60 | +3.483% | 47,176 | +0.256% |
| 2026-06-23 | 14.99 | 15.56 | 14.87 | 15.07 | +7.219% | 35,396 | +3.748% |
| 2026-06-22 | 14.31 | 14.35 | 13.51 | 14.06 | +1.983% | 15,065 | +11.238% |
| 2026-06-18 | 14.21 | 14.21 | 13.72 | 13.79 | -5.442% | 3,988 | +13.443% |
| 2026-06-17 | 14.34 | 14.59 | 14.27 | 14.58 | +0.275% | 3,184 | +7.270% |
| 2026-06-16 | 13.89 | 14.54 | 13.47 | 14.54 | +3.121% | 10,407 | +7.565% |
| 2026-06-15 | 14.08 | 14.24 | 13.78 | 14.10 | -4.505% | 10,249 | +10.922% |
| 2026-06-12 | 15.10 | 15.10 | 14.61 | 14.77 | -4.679% | 4,681 | +5.925% |
| 2026-06-11 | 16.44 | 16.44 | 15.45 | 15.49 | -6.105% | 26,548 | +0.968% |
| 2026-06-10 | 15.86 | 16.55 | 15.51 | 16.50 | +6.391% | 18,868 | -5.196% |
| 2026-06-09 | 14.54 | 16.26 | 14.54 | 15.51 | +6.109% | 49,222 | +0.863% |
| 2026-06-08 | 14.35 | 14.81 | 14.33 | 14.61 | -1.060% | 16,269 | +7.025% |
| 2026-06-05 | 13.70 | 14.82 | 13.67 | 14.77 | +11.304% | 73,811 | +5.890% |
| 2026-06-04 | 13.45 | 13.62 | 13.18 | 13.27 | +2.778% | 50,787 | +17.860% |
| 2026-06-03 | 13.30 | 13.58 | 12.73 | 12.91 | -3.827% | 49,117 | +21.134% |
| 2026-06-02 | 14.14 | 14.14 | 13.21 | 13.43 | -5.390% | 32,128 | +16.498% |
| 2026-06-01 | 13.94 | 14.26 | 13.70 | 14.19 | +8.819% | 52,962 | +10.218% |
| 2026-05-29 | 13.04 | 13.16 | 12.57 | 13.04 | -3.012% | 51,793 | +19.939% |
| 2026-05-28 | 14.07 | 14.07 | 13.13 | 13.45 | -4.291% | 54,992 | +16.326% |
| 2026-05-27 | 13.33 | 14.52 | 13.33 | 14.05 | +6.269% | 85,816 | +11.334% |
| 2026-05-26 | 13.50 | 13.92 | 12.77 | 13.22 | -4.311% | 77,542 | +18.314% |
| 2026-05-22 | 15.45 | 15.45 | 13.49 | 13.81 | -11.558% | 164,380 | +13.214% |
| 2026-05-21 | 16.49 | 16.85 | 15.60 | 15.62 | -5.466% | 40,302 | +0.128% |
| 2026-05-20 | 16.92 | 17.05 | 16.46 | 16.52 | -3.607% | 16,042 | -5.345% |
| 2026-05-19 | 16.86 | 17.48 | 16.76 | 17.14 | +4.077% | 15,641 | -8.759% |
| 2026-05-18 | 16.27 | 17.29 | 15.98 | 16.47 | -0.994% | 31,554 | -5.039% |
| 2026-05-15 | 16.59 | 16.79 | 16.22 | 16.64 | -0.681% | 67,519 | -5.983% |
| 2026-05-14 | 16.35 | 16.75 | 16.16 | 16.75 | +6.147% | 56,740 | -6.623% |
| 2026-05-13 | 15.47 | 16.22 | 15.34 | 15.78 | -1.503% | 52,899 | -0.883% |
| 2026-05-12 | 14.78 | 16.49 | 14.78 | 16.02 | +11.795% | 227,924 | -2.373% |
| 2026-05-11 | 14.80 | 14.80 | 13.74 | 14.33 | -8.530% | 270,181 | +9.142% |
| 2026-05-08 | 16.11 | 16.45 | 14.95 | 15.67 | -8.034% | 134,053 | -0.169% |
| 2026-05-07 | 18.30 | 18.30 | 15.14 | 17.04 | -4.992% | 509,451 | -8.189% |
| 2026-05-06 | 17.77 | 18.38 | 17.57 | 17.93 | -3.388% | 19,915 | -12.772% |
| 2026-05-05 | 20.90 | 21.15 | 18.50 | 18.56 | -10.782% | 18,157 | -15.727% |
| 2026-05-04 | 20.30 | 20.94 | 20.30 | 20.80 | +4.873% | 17,640 | -24.813% |
| 2026-05-01 | 19.90 | 20.41 | 19.63 | 19.84 | +1.520% | 87,398 | -21.149% |
| 2026-04-30 | 21.14 | 21.83 | 18.52 | 19.54 | -15.354% | 341,095 | -19.951% |
| 2026-04-29 | 23.40 | 23.51 | 22.91 | 23.08 | -3.648% | 149,582 | -32.242% |
| 2026-04-28 | 24.70 | 24.70 | 23.74 | 23.96 | +0.085% | 15,962 | -34.714% |
| 2026-04-27 | 23.00 | 24.45 | 22.27 | 23.94 | -0.844% | 32,473 | -34.658% |
| 2026-04-24 | 24.68 | 25.22 | 24.08 | 24.14 | -11.226% | 5,352 | -35.209% |
| 2026-04-23 | 27.03 | 27.33 | 27.03 | 27.19 | +1.524% | 508 | -42.483% |
| 2026-04-22 | 26.78 | 26.78 | 26.78 | 26.78 | -0.364% | 56 | -41.606% |
| 2026-04-21 | 26.88 | 26.88 | 26.88 | 26.88 | +1.584% | 118 | -41.819% |
| 2026-04-20 | 26.33 | 26.46 | 26.33 | 26.46 | -1.087% | 124 | -40.897% |
| 2026-04-17 | 26.68 | 26.75 | 26.68 | 26.75 | -1.152% | 313 | -41.539% |
| 2026-04-16 | 27.20 | 27.20 | 27.03 | 27.07 | -1.114% | 2,506 | -42.213% |
| 2026-04-15 | 27.37 | 27.37 | 27.37 | 27.37 | -0.182% | 99 | -42.857% |
| 2026-04-14 | 27.37 | 27.42 | 27.37 | 27.42 | -1.197% | 656 | -42.961% |
| 2026-04-13 | 28.03 | 28.03 | 27.75 | 27.75 | -2.333% | 542 | -43.644% |
| 2026-04-10 | 28.41 | 28.41 | 28.41 | 28.41 | -0.211% | 31 | -44.959% |
| 2026-04-09 | 28.48 | 28.48 | 28.48 | 28.48 | -0.298% | 48 | -45.075% |
| 2026-04-08 | 28.75 | 28.87 | 28.51 | 28.56 | -2.737% | 1,566 | -45.238% |
| 2026-04-07 | 29.20 | 29.55 | 29.19 | 29.36 | +1.411% | 2,481 | -46.737% |
| 2026-04-06 | 29.29 | 29.29 | 28.95 | 28.95 | +0.576% | 892 | -45.985% |
| 2026-04-02 | 28.92 | 28.93 | 28.69 | 28.79 | +0.749% | 4,771 | -45.674% |
| 2026-04-01 | 28.08 | 28.57 | 28.08 | 28.57 | +1.133% | 1,548 | -45.267% |
| 2026-03-31 | 28.76 | 28.76 | 28.25 | 28.25 | -1.200% | 1,680 | -44.647% |
| 2026-03-30 | 28.59 | 28.60 | 28.59 | 28.60 | +0.012% | 478 | -45.311% |
| 2026-03-27 | 28.59 | 28.59 | 28.59 | 28.59 | +2.620% | 546 | -45.305% |
| 2026-03-26 | 27.86 | 27.86 | 27.86 | 27.86 | -0.172% | 538 | -43.872% |
| 2026-03-25 | 27.91 | 27.91 | 27.91 | 27.91 | -1.333% | 166 | -43.969% |
| 2026-03-24 | 28.29 | 28.29 | 28.29 | 28.29 | -0.425% | 477 | -44.715% |
| 2026-03-23 | 28.41 | 28.41 | 28.41 | 28.41 | +1.151% | 358 | -44.951% |
| 2026-03-20 | 27.60 | 28.09 | 27.60 | 28.09 | +0.980% | 839 | -44.317% |
| 2026-03-19 | 27.77 | 27.82 | 27.71 | 27.82 | -0.607% | 879 | -43.771% |
| 2026-03-18 | 27.98 | 27.98 | 27.98 | 27.98 | +0.829% | 44 | -44.113% |
| 2026-03-17 | 27.25 | 27.75 | 27.25 | 27.75 | -1.630% | 549 | -43.650% |
| 2026-03-16 | 28.21 | 28.21 | 28.21 | 28.21 | +0.284% | 75 | -44.568% |
| 2026-03-13 | 28.20 | 28.21 | 28.14 | 28.14 | +1.187% | 400 | -44.411% |
| 2026-03-12 | 27.79 | 27.80 | 27.79 | 27.80 | +2.224% | 125 | -43.751% |
| 2026-03-11 | 27.20 | 27.20 | 27.20 | 27.20 | +0.594% | 590 | -42.500% |
| 2026-03-10 | 27.36 | 27.36 | 27.00 | 27.04 | +2.245% | 1,168 | -42.158% |
| 2026-03-09 | 27.14 | 27.14 | 26.41 | 26.45 | -1.716% | 1,257 | -40.860% |
| 2026-03-06 | 27.24 | 27.24 | 26.91 | 26.91 | +0.867% | 1,150 | -41.875% |
| 2026-03-05 | 26.68 | 26.68 | 26.68 | 26.68 | +1.391% | 506 | -41.371% |
| 2026-03-04 | 26.31 | 26.31 | 26.31 | 26.31 | -1.084% | 25 | -40.555% |
| 2026-03-03 | 26.67 | 26.67 | 26.60 | 26.60 | +2.150% | 467 | -41.199% |
| 2026-03-02 | 26.04 | 26.04 | 26.04 | 26.04 | +0.827% | 516 | -39.935% |
| 2026-02-27 | 25.77 | 25.82 | 25.77 | 25.82 | +2.274% | 267 | -39.439% |
| 2026-02-26 | 25.25 | 25.25 | 25.25 | 25.25 | +0.222% | 193 | -38.062% |
| 2026-02-25 | 25.44 | 25.44 | 25.20 | 25.20 | -0.639% | 441 | -37.924% |
| 2026-02-24 | 25.32 | 25.37 | 25.22 | 25.36 | -3.292% | 1,393 | -38.321% |
| 2026-02-23 | 26.13 | 26.22 | 26.13 | 26.22 | +1.768% | 222 | -40.351% |
| 2026-02-20 | 25.76 | 25.76 | 25.76 | 25.76 | -1.076% | 322 | -39.297% |
| 2026-02-19 | 26.05 | 26.05 | 26.05 | 26.05 | +1.578% | 113 | -39.950% |
| 2026-02-18 | 25.64 | 25.64 | 25.64 | 25.64 | -0.503% | 34 | -39.003% |
| 2026-02-17 | 26.14 | 26.14 | 25.77 | 25.77 | -1.452% | 338 | -39.309% |
| 2026-02-13 | 26.43 | 26.43 | 26.15 | 26.15 | -1.495% | 624 | -40.191% |
| 2026-02-12 | 26.55 | 26.55 | 26.55 | 26.55 | +1.965% | 78 | -41.085% |
| 2026-02-11 | 26.04 | 26.04 | 26.04 | 26.04 | -0.740% | 265 | -39.927% |
| 2026-02-10 | 26.23 | 26.23 | 26.23 | 26.23 | -0.841% | 126 | -40.371% |
| 2026-02-09 | 26.67 | 26.67 | 26.23 | 26.45 | -1.079% | 1,400 | -40.873% |
| 2026-02-06 | 26.53 | 26.74 | 26.42 | 26.74 | -0.873% | 2,002 | -41.511% |
| 2026-02-05 | 27.65 | 27.65 | 26.57 | 26.98 | +9.027% | 22,677 | -42.021% |
| 2026-02-04 | 24.45 | 24.79 | 24.45 | 24.74 | -1.564% | 7,945 | -36.787% |
| 2026-02-03 | 24.73 | 25.14 | 24.73 | 25.14 | +3.478% | 1,545 | -37.776% |
| 2026-02-02 | 24.29 | 24.29 | 24.29 | 24.29 | -0.572% | 91 | -35.612% |
| 2026-01-30 | 24.35 | 24.43 | 24.35 | 24.43 | +0.535% | 593 | -35.980% |
| 2026-01-29 | 24.48 | 24.48 | 24.30 | 24.30 | +0.310% | 256 | -35.638% |
| 2026-01-28 | 24.23 | 24.23 | 24.23 | 24.23 | +0.124% | 38 | -35.439% |
| 2026-01-27 | 24.20 | 24.20 | 24.20 | 24.20 | +1.091% | 207 | -35.359% |
| 2026-01-26 | 23.93 | 23.93 | 23.93 | 23.93 | +0.823% | 142 | -34.653% |
| 2026-01-23 | 23.74 | 23.74 | 23.74 | 23.74 | +1.299% | 59 | -34.116% |
| 2026-01-22 | 23.43 | 23.43 | 23.43 | 23.43 | -0.829% | 27 | -33.260% |
| 2026-01-21 | 23.60 | 23.63 | 23.53 | 23.63 | -1.527% | 454 | -33.813% |
| 2026-01-20 | 23.50 | 24.00 | 23.50 | 24.00 | +3.299% | 433 | -34.824% |
| 2026-01-16 | 23.23 | 23.23 | 23.23 | 23.23 | +1.292% | 141 | -32.673% |
| 2026-01-15 | 22.51 | 22.93 | 22.51 | 22.93 | +1.840% | 271 | -31.804% |
| 2026-01-14 | 22.47 | 22.67 | 22.47 | 22.52 | +0.646% | 863 | -30.549% |
| 2026-01-13 | 22.12 | 22.47 | 22.12 | 22.38 | +2.436% | 798 | -30.101% |
| 2026-01-12 | 21.57 | 21.84 | 21.57 | 21.84 | +4.821% | 542 | -28.398% |
| 2026-01-09 | 20.89 | 20.89 | 20.78 | 20.84 | +2.174% | 681 | -24.946% |
| 2026-01-08 | 20.66 | 20.66 | 20.16 | 20.39 | -0.912% | 878 | -23.315% |
| 2026-01-07 | 20.58 | 20.58 | 20.58 | 20.58 | +1.304% | 45 | -24.014% |
| 2026-01-06 | 20.23 | 20.41 | 20.23 | 20.32 | -3.593% | 5,174 | -23.023% |
| 2026-01-05 | 21.01 | 21.09 | 21.01 | 21.07 | -1.817% | 1,158 | -25.789% |
| 2026-01-02 | 21.46 | 21.46 | 21.46 | 21.46 | -0.966% | 102 | -27.137% |
| 2025-12-31 | 21.60 | 21.67 | 21.60 | 21.67 | +1.428% | 349 | -27.841% |
| 2025-12-30 | 21.37 | 21.37 | 21.37 | 21.37 | -0.094% | 102 | -26.811% |
| 2025-12-29 | 21.44 | 21.44 | 21.39 | 21.39 | +0.704% | 385 | -26.880% |
| 2025-12-26 | 21.25 | 21.25 | 21.24 | 21.24 | +0.210% | 119 | -26.365% |
| 2025-12-24 | 21.24 | 21.24 | 21.20 | 21.20 | -0.116% | 179 | -26.210% |
| 2025-12-23 | 21.32 | 21.32 | 21.22 | 21.22 | -1.141% | 180 | -26.296% |
| 2025-12-22 | 21.36 | 21.46 | 21.29 | 21.46 | +0.661% | 938 | -27.137% |
| 2025-12-19 | 21.29 | 21.36 | 21.12 | 21.32 | -0.469% | 3,401 | -26.655% |
| 2025-12-18 | 21.36 | 21.42 | 21.17 | 21.42 | -1.179% | 925 | -26.999% |
| 2025-12-17 | 21.53 | 21.68 | 21.53 | 21.68 | +2.341% | 1,504 | -27.860% |
| 2025-12-16 | 21.09 | 21.37 | 21.09 | 21.18 | +1.516% | 6,396 | -26.171% |
| 2025-12-15 | 21.10 | 21.10 | 20.74 | 20.87 | -0.512% | 14,961 | -25.051% |
| 2025-12-12 | 20.77 | 21.02 | 20.70 | 20.98 | +1.682% | 1,489 | -25.435% |
| 2025-12-11 | 20.63 | 20.63 | 20.63 | 20.63 | +0.699% | 60 | -24.181% |
| 2025-12-10 | 21.23 | 21.23 | 20.36 | 20.48 | -3.600% | 788 | -23.651% |
| 2025-12-09 | 21.44 | 21.44 | 21.25 | 21.25 | -0.486% | 179 | -26.400% |
| 2025-12-08 | 21.35 | 21.35 | 21.35 | 21.35 | -0.146% | 4 | -26.757% |
| 2025-12-05 | 21.39 | 21.39 | 21.39 | 21.39 | -0.373% | 144 | -26.865% |
| 2025-12-04 | 21.46 | 21.46 | 21.46 | 21.46 | -0.129% | 90 | -27.137% |
| 2025-12-03 | 21.83 | 21.83 | 21.30 | 21.49 | -2.398% | 784 | -27.231% |
| 2025-12-02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.473% | 35 | -28.976% |
| 2025-12-01 | 22.35 | 22.35 | 22.35 | 22.35 | -0.231% | 57 | -30.022% |
| 2025-11-28 | 22.40 | 22.40 | 22.40 | 22.40 | -1.512% | 170 | -30.184% |
| 2025-11-26 | 22.75 | 22.75 | 22.75 | 22.75 | -1.076% | 187 | -31.240% |
| 2025-11-25 | 22.99 | 22.99 | 22.99 | 22.99 | +1.118% | 194 | -31.979% |
| 2025-11-24 | 22.67 | 22.74 | 22.54 | 22.74 | -1.137% | 3,663 | -31.219% |
| 2025-11-21 | 23.55 | 23.55 | 22.73 | 23.00 | -2.335% | 13,426 | -32.001% |
| 2025-11-20 | 23.00 | 23.55 | 23.00 | 23.55 | +4.010% | 599 | -33.588% |
| 2025-11-19 | 22.57 | 22.64 | 22.53 | 22.64 | -0.543% | 229 | -30.925% |
| 2025-11-18 | 22.93 | 23.15 | 22.77 | 22.77 | +0.893% | 480 | -31.300% |
| 2025-11-17 | 22.00 | 22.56 | 22.00 | 22.56 | +4.222% | 1,052 | -30.686% |
| 2025-11-14 | 21.50 | 21.65 | 21.50 | 21.65 | +0.371% | 584 | -27.760% |
| 2025-11-13 | 21.10 | 21.67 | 21.10 | 21.57 | +1.107% | 558 | -27.492% |
| 2025-11-12 | 21.38 | 21.44 | 21.31 | 21.33 | -1.345% | 1,034 | -26.689% |
| 2025-11-11 | 21.85 | 21.85 | 21.62 | 21.62 | -1.446% | 392 | -27.675% |
| 2025-11-10 | 21.94 | 21.94 | 21.94 | 21.94 | -0.692% | 673 | -28.721% |
| 2025-11-07 | 21.86 | 22.17 | 21.84 | 22.09 | +1.678% | 1,216 | -29.214% |
| 2025-11-06 | 21.33 | 22.03 | 21.32 | 21.73 | +3.776% | 16,676 | -28.026% |
| 2025-11-05 | 21.35 | 21.46 | 20.55 | 20.94 | -4.124% | 37,314 | -25.308% |
| 2025-11-04 | 21.10 | 21.84 | 21.10 | 21.84 | +4.296% | 1,176 | -28.388% |
| 2025-11-03 | 20.88 | 21.05 | 20.88 | 20.94 | +0.371% | 6,520 | -25.312% |
| 2025-10-31 | 20.93 | 21.02 | 20.83 | 20.86 | -2.061% | 4,517 | -25.035% |
| 2025-10-30 | 21.22 | 21.30 | 21.08 | 21.30 | +0.701% | 6,600 | -26.581% |
| 2025-10-29 | 20.71 | 21.15 | 20.62 | 21.15 | +1.471% | 9,082 | -26.066% |
| 2025-10-28 | 20.75 | 21.02 | 20.47 | 20.85 | +3.389% | 54,532 | -24.979% |
| 2025-10-27 | 21.82 | 21.82 | 18.11 | 20.16 | -10.935% | 352,901 | -22.436% |
| 2025-10-24 | 22.40 | 22.64 | 22.35 | 22.64 | +0.620% | 1,063 | -30.918% |
| 2025-10-23 | 22.53 | 22.53 | 22.39 | 22.50 | -0.573% | 1,608 | -30.489% |
| 2025-10-22 | 22.91 | 23.00 | 22.63 | 22.63 | -0.001% | 1,289 | -30.887% |
| 2025-10-21 | 22.76 | 22.81 | 22.63 | 22.63 | -0.955% | 1,189 | -30.888% |
| 2025-10-20 | 23.09 | 23.13 | 22.85 | 22.85 | -2.359% | 1,446 | -31.548% |
| 2025-10-17 | 23.42 | 23.42 | 23.40 | 23.40 | +0.212% | 195 | -33.162% |
| 2025-10-16 | 23.24 | 23.38 | 23.24 | 23.35 | -0.510% | 422 | -33.020% |
| 2025-10-15 | 23.46 | 23.47 | 23.46 | 23.47 | -0.719% | 326 | -33.362% |
| 2025-10-14 | 24.06 | 24.06 | 23.30 | 23.64 | +0.127% | 4,118 | -33.841% |
| 2025-10-13 | 24.37 | 24.43 | 23.61 | 23.61 | -5.312% | 1,414 | -33.757% |
| 2025-10-10 | 23.47 | 24.93 | 23.45 | 24.93 | +7.112% | 19,735 | -37.276% |
| 2025-10-09 | 23.27 | 23.29 | 23.27 | 23.28 | +1.434% | 2,929 | -32.815% |
| 2025-10-08 | 22.95 | 22.95 | 22.95 | 22.95 | -1.312% | 2,852 | -31.852% |
| 2025-10-07 | 23.25 | 23.25 | 23.25 | 23.25 | +1.989% | 95 | -32.746% |
| 2025-10-06 | 22.96 | 22.96 | 22.80 | 22.80 | +0.161% | 331 | -31.408% |
| 2025-10-03 | 22.75 | 22.76 | 22.75 | 22.76 | -0.154% | 405 | -31.298% |
| 2025-10-02 | 22.80 | 22.80 | 22.80 | 22.80 | -1.363% | 113 | -31.404% |
| 2025-10-01 | 23.11 | 23.11 | 23.11 | 23.11 | +0.007% | 41 | -32.338% |
| 2025-09-30 | 23.29 | 23.29 | 23.11 | 23.11 | -0.780% | 162 | -32.333% |
| 2025-09-29 | 23.30 | 23.30 | 23.30 | 23.30 | +2.426% | 168 | -32.861% |
| 2025-09-26 | 22.74 | 22.74 | 22.74 | 22.74 | +0.301% | 0 | -31.232% |
| 2025-09-25 | 22.52 | 22.85 | 22.52 | 22.68 | +2.196% | 631 | -31.025% |
| 2025-09-24 | 22.83 | 22.83 | 22.19 | 22.19 | -2.254% | 1,627 | -29.511% |
| 2025-09-23 | 22.70 | 22.70 | 22.70 | 22.70 | -0.681% | 53 | -31.100% |
| 2025-09-22 | 22.86 | 22.86 | 22.86 | 22.86 | -1.775% | 217 | -31.569% |
| 2025-09-19 | 23.20 | 23.27 | 23.20 | 23.27 | +0.750% | 2,959 | -32.783% |
| 2025-09-18 | 23.08 | 23.27 | 23.08 | 23.09 | -1.650% | 1,492 | -32.279% |
| 2025-09-17 | 23.53 | 23.60 | 23.29 | 23.48 | -0.583% | 1,933 | -33.397% |
| 2025-09-16 | 23.74 | 23.74 | 23.52 | 23.62 | -1.938% | 4,266 | -33.785% |
| 2025-09-15 | 24.12 | 24.12 | 24.09 | 24.09 | +0.525% | 197 | -35.068% |
| 2025-09-12 | 24.19 | 24.19 | 23.94 | 23.96 | -0.185% | 515 | -34.728% |
| 2025-09-11 | 24.24 | 24.24 | 24.01 | 24.01 | -1.557% | 556 | -34.848% |
| 2025-09-10 | 24.59 | 24.71 | 24.39 | 24.39 | -0.154% | 670 | -35.862% |
| 2025-09-09 | 24.34 | 24.42 | 24.24 | 24.42 | +0.878% | 700 | -35.961% |
| 2025-09-08 | 24.27 | 24.27 | 24.21 | 24.21 | -0.245% | 4,273 | -35.399% |
| 2025-09-05 | 23.80 | 24.27 | 23.80 | 24.27 | +0.033% | 401 | -35.557% |
| 2025-09-04 | 24.26 | 24.26 | 24.26 | 24.26 | -2.094% | 46 | -35.536% |
| 2025-09-03 | 24.78 | 24.78 | 24.78 | 24.78 | +1.021% | 30 | -36.886% |
| 2025-09-02 | 24.80 | 24.80 | 24.53 | 24.53 | +1.155% | 278 | -36.241% |
| 2025-08-29 | 24.34 | 24.34 | 24.25 | 24.25 | +0.269% | 1,014 | -35.505% |
| 2025-08-28 | 24.18 | 24.18 | 24.18 | 24.18 | -0.678% | 272 | -35.332% |
| 2025-08-27 | 24.35 | 24.35 | 24.35 | 24.35 | -0.263% | 161 | -35.770% |
| 2025-08-26 | 24.41 | 24.41 | 24.35 | 24.41 | -1.663% | 720 | -35.939% |
| 2025-08-25 | 24.95 | 24.95 | 24.83 | 24.83 | +0.902% | 184 | -37.004% |
| 2025-08-22 | 24.61 | 24.61 | 24.61 | 24.61 | -2.477% | 302 | -36.436% |
| 2025-08-21 | 25.20 | 25.23 | 25.20 | 25.23 | +0.986% | 102 | -38.010% |
| 2025-08-20 | 24.98 | 24.98 | 24.98 | 24.98 | +0.457% | 37 | -37.399% |
| 2025-08-19 | 24.87 | 24.87 | 24.87 | 24.87 | +1.676% | 138 | -37.113% |
| 2025-08-18 | 24.46 | 24.46 | 24.46 | 24.46 | -0.593% | 43 | -36.059% |
| 2025-08-15 | 24.61 | 24.61 | 24.61 | 24.61 | +0.224% | 33 | -36.438% |
| 2025-08-14 | 24.55 | 24.55 | 24.55 | 24.55 | -1.067% | 24 | -36.296% |
| 2025-08-13 | 25.12 | 25.12 | 24.82 | 24.82 | -1.875% | 560 | -36.975% |
| 2025-08-12 | 25.34 | 25.39 | 25.29 | 25.29 | -3.946% | 1,136 | -38.157% |
| 2025-08-11 | 25.76 | 26.33 | 25.71 | 26.33 | -0.174% | 3,067 | -40.598% |
| 2025-08-08 | 26.45 | 26.45 | 26.34 | 26.38 | -1.350% | 1,154 | -40.701% |
| 2025-08-07 | 26.15 | 26.76 | 26.15 | 26.74 | +0.328% | 5,645 | -41.502% |
| 2025-08-06 | 26.85 | 26.89 | 26.65 | 26.65 | +0.568% | 2,396 | -41.310% |
| 2025-08-05 | 26.52 | 26.79 | 26.50 | 26.50 | +0.485% | 1,557 | -40.976% |
| 2025-08-04 | 26.27 | 26.44 | 26.27 | 26.37 | +0.630% | 1,708 | -40.690% |
| 2025-08-01 | 26.43 | 26.43 | 26.20 | 26.20 | -1.001% | 918 | -40.317% |
| 2025-07-31 | 25.49 | 26.48 | 24.95 | 26.47 | +7.733% | 2,702 | -40.914% |
| 2025-07-30 | 24.31 | 24.57 | 24.23 | 24.57 | +1.931% | 4,010 | -36.345% |
| 2025-07-29 | 24.16 | 24.16 | 24.00 | 24.10 | -0.620% | 1,322 | -35.116% |
| 2025-07-28 | 24.28 | 24.28 | 24.18 | 24.25 | -1.662% | 1,094 | -35.518% |
| 2025-07-25 | 24.67 | 24.67 | 24.53 | 24.66 | +0.387% | 1,620 | -36.590% |
| 2025-07-24 | 24.68 | 24.70 | 24.57 | 24.57 | +0.512% | 263 | -36.345% |
| 2025-07-23 | 24.44 | 24.44 | 24.44 | 24.44 | -1.077% | 162 | -36.019% |
| 2025-07-22 | 24.72 | 24.72 | 24.71 | 24.71 | +0.614% | 704 | -36.708% |
| 2025-07-21 | 24.50 | 24.56 | 24.50 | 24.56 | -2.733% | 504 | -36.319% |
| 2025-07-18 | 25.25 | 25.25 | 25.25 | 25.25 | -1.290% | 0 | -38.059% |
| 2025-07-17 | 25.58 | 25.58 | 25.58 | 25.58 | +0.940% | 0 | -38.858% |
| 2025-07-16 | 25.57 | 25.59 | 25.34 | 25.34 | +0.323% | 200 | -38.284% |
| 2025-07-15 | 24.89 | 25.26 | 24.89 | 25.26 | -0.177% | 2,002 | -38.084% |
| 2025-07-14 | 25.38 | 25.38 | 25.30 | 25.30 | +2.126% | 1,091 | -38.194% |
| 2025-07-11 | 24.78 | 24.78 | 24.78 | 24.78 | +0.960% | 5 | -36.880% |
| 2025-07-10 | 24.48 | 24.54 | 24.48 | 24.54 | +0.296% | 460 | -36.274% |
| 2025-07-09 | 24.50 | 24.50 | 24.47 | 24.47 | -0.036% | 125 | -36.085% |
| 2025-07-08 | 24.44 | 24.48 | 24.44 | 24.48 | -0.574% | 125 | -36.108% |
| 2025-07-07 | 24.27 | 24.62 | 24.27 | 24.62 | +2.480% | 1,814 | -36.474% |
| 2025-07-02 | 24.10 | 24.10 | 24.02 | 24.02 | -2.271% | 298 | -34.899% |
| 2025-06-27 | 24.58 | 24.58 | 24.58 | 24.58 | -0.208% | 24 | -36.377% |
| 2025-06-26 | 24.63 | 24.63 | 24.63 | 24.63 | -1.442% | 20 | -36.509% |
| 2025-06-25 | 24.99 | 24.99 | 24.99 | 24.99 | 0.000% | 1 | -37.424% |