Dark

ARGT
Global X MSCI Argentina ETF
stock NYSE ETF

At Close

May 19, 2025 3:59:57 PM EDT

94.47USD+1.778%(+1.65)987,532

94.27Bid 94.71Ask 0.44Spread

Pre-market

May 19, 2025 8:44:30 AM EDT

92.20USD-0.668%(-0.62)800

After-hours

May 19, 2025 4:00:30 PM EDT

94.54USD+0.071%(+0.07)243,900

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	93.5800	95.750000	93.5800	94.4700	+1.778%	987,532	0.000%
2025-05-16	92.9400	92.950000	91.7571	92.8200	-0.344%	207,516	+1.778%
2025-05-15	93.0000	93.560000	91.6300	93.1400	-0.214%	120,229	+1.428%
2025-05-14	93.2200	93.380200	91.7600	93.3400	+0.344%	192,327	+1.211%
2025-05-13	92.0400	93.909900	91.4675	93.0200	+1.728%	338,572	+1.559%
2025-05-12	91.2600	91.580000	89.7389	91.4400	+2.168%	521,219	+3.314%
2025-05-09	87.8800	89.700000	87.6900	89.5000	+2.755%	1,050,424	+5.553%
2025-05-08	87.6000	87.970000	85.7000	87.1000	+1.943%	774,095	+8.462%
2025-05-07	84.6600	85.930000	84.3250	85.4400	+0.909%	171,218	+10.569%
2025-05-06	82.6800	84.815000	82.3500	84.6700	+2.037%	297,754	+11.574%
2025-05-05	83.9000	84.650000	82.9400	82.9800	-1.285%	220,128	+13.847%
2025-05-02	85.0100	85.620000	83.4600	84.0600	+0.071%	401,989	+12.384%
2025-05-01	85.7300	86.370000	83.5701	84.0000	-1.984%	570,480	+12.464%
2025-04-30	85.5000	85.990000	83.9000	85.7000	-0.511%	161,374	+10.233%
2025-04-29	86.0500	86.475000	85.3600	86.1400	+0.244%	301,479	+9.670%
2025-04-28	86.7200	87.250000	84.9500	85.9300	-0.797%	193,793	+9.938%
2025-04-25	86.9400	87.520000	86.1100	86.6200	-0.597%	151,392	+9.063%
2025-04-24	87.2100	88.500000	86.6800	87.1400	+0.577%	145,383	+8.412%
2025-04-23	87.9900	88.430000	86.0700	86.6400	+0.522%	244,318	+9.037%
2025-04-22	84.3300	86.980000	84.3300	86.1900	+3.222%	263,892	+9.607%
2025-04-21	85.7300	85.740000	82.4000	83.5000	-2.613%	200,919	+13.138%
2025-04-17	84.6100	86.690400	84.6100	85.7400	+2.047%	182,741	+10.182%
2025-04-16	83.0300	85.200000	83.0300	84.0200	+0.143%	180,099	+12.438%
2025-04-15	84.7350	85.070000	83.1400	83.9000	-0.309%	363,479	+12.598%
2025-04-14	84.6700	86.466900	82.8950	84.1600	+6.115%	536,433	+12.250%
2025-04-11	74.7700	79.620000	74.7700	79.3100	+6.456%	500,079	+19.115%
2025-04-10	75.5300	75.820000	71.9350	74.5000	-2.792%	261,781	+26.805%
2025-04-09	69.4300	77.340000	68.2800	76.6400	+9.018%	400,825	+23.265%
2025-04-08	73.5900	74.890000	69.7600	70.3000	-0.874%	308,076	+34.381%
2025-04-07	70.0000	75.100000	68.9400	70.9200	-3.733%	517,198	+33.206%
2025-04-04	76.9300	77.390600	71.8700	73.6700	-7.543%	563,870	+28.234%
2025-04-03	79.0500	80.495000	78.5000	79.6800	-2.029%	257,541	+18.562%
2025-04-02	80.9700	81.720000	80.6500	81.3300	-0.049%	113,005	+16.156%
2025-04-01	80.7700	82.010000	80.2067	81.3700	+0.743%	233,041	+16.099%
2025-03-31	81.9100	81.920000	79.4100	80.7700	-2.932%	456,654	+16.962%
2025-03-28	85.0400	85.040000	82.6600	83.2100	-2.267%	220,410	+13.532%
2025-03-27	85.5000	86.880000	84.6945	85.1400	+0.129%	204,469	+10.958%
2025-03-26	87.3800	87.380000	84.7200	85.0300	-2.444%	283,830	+11.102%
2025-03-25	85.0900	87.518600	85.0900	87.1600	+3.063%	502,861	+8.387%
2025-03-24	85.5900	86.080000	84.5700	84.5700	-0.035%	193,420	+11.706%
2025-03-21	82.5900	84.920000	82.2600	84.6000	+1.634%	245,239	+11.667%
2025-03-20	83.2000	84.152200	82.9900	83.2400	-0.881%	193,973	+13.491%
2025-03-19	81.5800	84.140000	81.3400	83.9800	+3.526%	322,479	+12.491%
2025-03-18	84.3700	84.475000	80.7800	81.1200	-4.170%	496,342	+16.457%
2025-03-17	84.0000	85.080000	83.9200	84.6500	+0.762%	205,721	+11.601%
2025-03-14	82.5300	84.080000	82.2550	84.0100	+3.080%	323,867	+12.451%
2025-03-13	82.1900	82.660000	81.2100	81.5000	-1.200%	202,940	+15.914%
2025-03-12	80.5500	82.710000	80.3200	82.4900	+3.657%	242,614	+14.523%
2025-03-11	78.5500	80.340000	78.1600	79.5800	+1.440%	586,123	+18.711%
2025-03-10	80.9500	80.950000	77.4500	78.4500	-4.516%	930,693	+20.421%
2025-03-07	82.2400	82.610000	79.1900	82.1600	+0.502%	637,607	+14.983%
2025-03-06	82.8100	83.760000	81.3100	81.7500	-1.837%	294,735	+15.560%
2025-03-05	81.3100	83.400000	81.0300	83.2800	+2.993%	299,963	+13.437%
2025-03-04	81.0000	82.200000	78.9700	80.8600	-1.028%	398,496	+16.832%
2025-03-03	84.0900	85.100000	81.2200	81.7000	-1.305%	323,574	+15.630%
2025-02-28	80.8800	82.990000	80.3300	82.7800	+1.087%	246,634	+14.122%
2025-02-27	84.7600	85.070000	81.6600	81.8900	-3.579%	358,796	+15.362%
2025-02-26	84.5000	85.690000	84.3000	84.9300	+0.879%	210,033	+11.233%
2025-02-25	86.0400	86.222500	82.8000	84.1900	-1.785%	624,496	+12.210%
2025-02-24	86.9500	88.200000	84.9500	85.7200	-1.267%	459,620	+10.208%
2025-02-21	89.6700	90.450000	86.6000	86.8200	-0.344%	892,505	+8.811%
2025-02-20	86.0900	87.480000	84.7900	87.1200	+1.799%	295,447	+8.437%
2025-02-19	84.9100	86.800000	84.9100	85.5800	+0.340%	307,832	+10.388%
2025-02-18	83.5550	85.700000	83.0300	85.2900	-0.257%	710,430	+10.763%
2025-02-14	85.5800	85.910000	84.7433	85.5100	+0.047%	247,207	+10.478%
2025-02-13	83.8100	85.640000	83.5001	85.4700	+2.090%	245,357	+10.530%
2025-02-12	82.2500	84.770000	81.8300	83.7200	+0.649%	565,917	+12.840%
2025-02-11	85.3400	85.395000	82.8000	83.1800	-3.257%	540,813	+13.573%
2025-02-10	85.5500	87.070000	85.5302	85.9800	+0.856%	214,171	+9.874%
2025-02-07	88.0900	88.100000	84.6400	85.2500	-3.103%	471,031	+10.815%
2025-02-06	86.0000	88.000000	85.8692	87.9800	+2.792%	674,153	+7.377%
2025-02-05	86.2700	86.730000	85.3064	85.5900	-0.823%	142,752	+10.375%
2025-02-04	85.3800	86.920000	85.2750	86.3000	+1.553%	204,200	+9.467%
2025-02-03	84.5000	85.310000	83.1000	84.9800	-1.735%	535,078	+11.167%
2025-01-31	88.3600	88.360000	86.3050	86.4800	-1.828%	384,240	+9.239%
2025-01-30	87.5400	89.200000	87.2720	88.0900	+1.873%	713,652	+7.243%
2025-01-29	86.4700	86.470000	86.4700	86.4700	+3.100%	3	+9.252%
2025-01-28	84.0600	84.235000	81.9300	83.8700	+0.048%	322,995	+12.639%
2025-01-27	84.8300	84.830000	82.8300	83.8300	-2.614%	473,867	+12.692%
2025-01-24	87.1200	88.000000	85.4100	86.0800	-0.463%	314,034	+9.747%
2025-01-23	87.5200	87.520000	86.2100	86.4800	-1.143%	284,447	+9.239%
2025-01-22	87.6200	88.249600	86.6800	87.4800	+0.252%	385,413	+7.990%
2025-01-21	85.0000	87.380000	84.4100	87.2600	+2.865%	648,321	+8.263%
2025-01-17	87.0000	87.000000	84.1400	84.8300	-2.225%	466,285	+11.364%
2025-01-16	88.5200	88.600000	86.5001	86.7600	-1.877%	491,817	+8.887%
2025-01-15	89.1500	89.300000	87.3325	88.4200	+0.982%	487,893	+6.842%
2025-01-14	86.2900	88.370000	86.0000	87.5600	+2.613%	475,449	+7.892%
2025-01-13	87.8900	87.900000	84.9300	85.3300	-3.604%	722,535	+10.711%
2025-01-10	89.1000	89.460000	87.0200	88.5200	+0.728%	482,383	+6.722%
2025-01-08	89.1900	89.260000	86.8200	87.8800	-1.579%	638,674	+7.499%
2025-01-07	89.6000	91.248600	88.3700	89.2900	+0.802%	514,018	+5.801%
2025-01-06	89.7500	90.660000	88.4300	88.5800	+0.419%	1,202,488	+6.649%
2025-01-03	88.7400	88.810000	86.2984	88.2100	+0.846%	546,811	+7.097%
2025-01-02	83.2900	87.580000	83.1100	87.4700	+5.806%	996,185	+8.003%
2024-12-31	83.2800	83.640000	82.4900	82.6700	-0.422%	201,258	+14.274%
2024-12-30	83.9400	83.940000	82.4000	83.0200	-2.341%	406,883	+13.792%
2024-12-27	85.2700	85.270000	83.9450	85.0100	-0.082%	377,460	+11.128%
2024-12-26	84.9700	85.780000	84.2673	85.0800	+0.141%	238,631	+11.037%
2024-12-24	84.2900	84.970000	83.8900	84.9600	+1.312%	223,209	+11.194%
2024-12-23	84.1200	84.120000	82.3100	83.8600	+1.982%	421,267	+12.652%
2024-12-20	80.7600	83.010000	79.6800	82.2300	+1.569%	538,453	+14.885%
2024-12-19	83.9600	84.260000	80.8700	80.9600	-1.724%	452,190	+16.687%
2024-12-18	88.2100	88.350000	81.9100	82.3800	-6.141%	727,242	+14.676%
2024-12-17	88.4800	88.480000	86.8600	87.7700	-0.578%	437,807	+7.634%
2024-12-16	87.1200	89.820000	86.8000	88.2800	+2.140%	695,549	+7.012%
2024-12-13	87.1800	87.230000	85.5100	86.4300	-0.162%	435,016	+9.302%
2024-12-12	87.3000	87.900000	86.3800	86.5700	-0.711%	458,287	+9.126%
2024-12-11	84.5600	87.349900	83.5100	87.1900	+4.107%	440,747	+8.350%
2024-12-10	84.6200	85.340000	83.0300	83.7500	-0.452%	272,367	+12.800%
2024-12-09	84.7900	86.749000	83.9300	84.1300	+0.071%	877,781	+12.291%
2024-12-06	84.2500	84.250000	83.0373	84.0700	+0.179%	200,122	+12.371%
2024-12-05	82.8600	84.390000	82.4000	83.9200	+1.512%	289,494	+12.571%
2024-12-04	84.3300	84.330000	82.0200	82.6700	-1.490%	442,157	+14.274%
2024-12-03	84.5800	85.050000	83.5200	83.9200	-0.071%	399,630	+12.571%
2024-12-02	83.9000	84.390000	83.3300	83.9800	+0.551%	423,586	+12.491%
2024-11-29	82.6300	83.589400	81.8200	83.5200	+0.833%	172,311	+13.111%
2024-11-27	84.4700	84.630000	82.5000	82.8300	-1.240%	333,520	+14.053%
2024-11-26	83.2500	84.860000	82.6438	83.8700	+0.842%	459,791	+12.639%
2024-11-25	83.7300	84.430000	82.2600	83.1700	+0.593%	674,251	+13.587%
2024-11-22	81.5800	83.440000	80.6800	82.6800	+1.485%	416,070	+14.260%
2024-11-21	82.1600	82.160000	80.5000	81.4700	-0.037%	393,823	+15.957%
2024-11-20	81.0400	81.500000	79.9300	81.5000	+1.192%	326,497	+15.914%
2024-11-19	80.9100	80.990000	79.3800	80.5400	-0.605%	327,884	+17.296%
2024-11-18	78.5700	81.810000	78.0400	81.0300	+3.845%	597,439	+16.586%
2024-11-15	77.8900	79.320000	77.2101	78.0300	+0.970%	412,006	+21.069%
2024-11-14	76.9000	77.655000	75.9200	77.2800	+1.178%	163,580	+22.244%
2024-11-13	76.0000	76.669900	75.4300	76.3800	+1.192%	222,739	+23.684%
2024-11-12	75.1900	75.840000	74.0537	75.4800	+0.909%	244,313	+25.159%
2024-11-11	74.3100	75.209900	73.0000	74.8000	+0.673%	275,110	+26.297%
2024-11-08	74.7500	75.500000	73.2000	74.3000	-0.322%	209,398	+27.147%
2024-11-07	76.0300	76.030000	73.5145	74.5400	-2.626%	664,209	+26.737%
2024-11-06	74.8500	77.209700	73.8100	76.5500	+2.959%	539,493	+23.410%
2024-11-05	74.1600	74.536800	73.2245	74.3500	+1.033%	92,792	+27.061%
2024-11-04	73.3200	74.590000	72.9000	73.5900	+0.947%	91,144	+28.373%
2024-11-01	73.5300	74.590000	72.7300	72.9000	-0.014%	398,636	+29.588%
2024-10-31	72.4800	73.205000	71.7600	72.9100	+0.386%	168,706	+29.571%
2024-10-30	72.8300	73.640000	72.0100	72.6300	-0.968%	140,758	+30.070%
2024-10-29	74.1700	74.769900	73.1150	73.3400	-1.119%	109,517	+28.811%
2024-10-28	74.1400	75.000000	73.8400	74.1700	+0.338%	150,411	+27.370%
2024-10-25	73.5300	74.220000	72.7632	73.9200	+1.108%	174,588	+27.800%
2024-10-24	70.9000	73.199900	70.9000	73.1100	+3.292%	247,251	+29.216%
2024-10-23	71.3500	71.495000	70.0601	70.7800	-1.242%	112,950	+33.470%
2024-10-22	71.8000	72.248500	71.3801	71.6700	-0.251%	90,660	+31.812%
2024-10-21	71.3100	71.980000	71.0001	71.8500	+0.195%	87,111	+31.482%
2024-10-18	71.3700	71.710000	70.5000	71.7100	+1.285%	111,612	+31.739%
2024-10-17	70.2200	71.200300	70.0000	70.8000	+0.855%	69,759	+33.432%
2024-10-16	71.3500	71.644308	69.9500	70.2000	-1.141%	59,416	+34.573%
2024-10-15	70.6900	71.153300	70.0000	71.0100	-0.141%	128,316	+33.038%
2024-10-14	71.2900	72.170000	70.5800	71.1100	-0.462%	183,797	+32.851%
2024-10-11	70.1200	71.570000	69.8912	71.4400	+1.694%	143,068	+32.237%
2024-10-10	69.2700	70.420000	68.5608	70.2500	+1.561%	94,928	+34.477%
2024-10-09	66.8700	69.199700	66.8500	69.1700	+3.054%	192,085	+36.577%
2024-10-08	66.2900	67.120000	65.8999	67.1200	+1.451%	89,887	+40.748%
2024-10-07	67.4800	67.480000	65.7950	66.1600	-1.504%	203,525	+42.790%
2024-10-04	67.4800	67.480000	66.8626	67.1700	+0.149%	103,290	+40.643%
2024-10-03	65.5000	67.070000	65.4500	67.0700	+1.177%	92,816	+40.853%
2024-10-02	67.4300	67.430000	66.0500	66.2900	-1.251%	70,864	+42.510%
2024-10-01	66.5000	67.480000	65.7300	67.1300	+1.252%	87,793	+40.727%
2024-09-30	67.3200	67.485100	65.8100	66.3000	-1.952%	141,739	+42.489%
2024-09-27	68.1900	68.459900	67.2700	67.6200	-0.442%	147,685	+39.707%
2024-09-26	69.1500	69.150000	67.7600	67.9200	-0.132%	139,755	+39.090%
2024-09-25	68.5300	69.578200	67.9000	68.0100	-1.120%	159,050	+38.906%
2024-09-24	69.5800	69.580000	68.4800	68.7800	+0.219%	75,124	+37.351%
2024-09-23	69.8200	69.820000	68.2200	68.6300	-1.095%	133,140	+37.651%
2024-09-20	70.1000	70.160000	68.9427	69.3900	-1.083%	193,071	+36.144%
2024-09-19	69.6600	70.579900	69.4683	70.1500	+2.007%	387,284	+34.669%
2024-09-18	68.3000	69.570000	67.6000	68.7700	+0.747%	224,798	+37.371%
2024-09-17	68.6800	68.820000	67.5732	68.2600	-0.350%	119,917	+38.397%
2024-09-16	68.9100	69.705000	68.4900	68.5000	-0.044%	191,088	+37.912%
2024-09-13	68.1400	68.600000	67.6400	68.5300	+0.883%	88,671	+37.852%
2024-09-12	66.5400	67.930000	66.4150	67.9300	+2.613%	259,804	+39.070%
2024-09-11	64.5900	66.800000	64.4000	66.2000	+2.255%	208,709	+42.704%
2024-09-10	65.6200	65.740000	63.6400	64.7400	-1.446%	119,756	+45.922%
2024-09-09	65.2200	66.090000	64.9800	65.6900	+1.499%	119,601	+43.812%
2024-09-06	66.0600	66.149600	64.2900	64.7200	-1.835%	144,661	+45.967%
2024-09-05	65.7700	66.620000	65.5000	65.9300	+0.488%	560,621	+43.288%
2024-09-04	63.5600	65.880000	63.5300	65.6100	+2.837%	246,694	+43.987%
2024-09-03	64.5200	64.560000	63.3400	63.8000	-2.132%	139,982	+48.072%
2024-08-30	63.7300	66.190000	63.7300	65.1900	+2.710%	269,701	+44.915%
2024-08-29	62.3900	63.770000	62.3900	63.4700	+1.943%	68,362	+48.842%
2024-08-28	62.5900	62.590000	61.6800	62.2600	-0.844%	37,395	+51.735%
2024-08-27	62.0700	63.020000	62.0250	62.7900	+0.819%	62,868	+50.454%
2024-08-26	63.1900	63.190000	62.0324	62.2800	-0.416%	44,170	+51.686%
2024-08-23	61.8500	62.612400	61.6800	62.5400	+2.006%	38,402	+51.055%
2024-08-22	62.7700	62.770000	61.3100	61.3100	-2.419%	101,060	+54.086%
2024-08-21	63.4600	63.460000	62.7700	62.8300	-0.883%	41,383	+50.358%
2024-08-20	63.7200	64.160000	62.9525	63.3900	-0.611%	43,153	+49.030%
2024-08-19	62.8000	63.823100	62.7500	63.7800	+1.690%	67,713	+48.119%
2024-08-16	63.5200	63.560000	62.5202	62.7200	-1.119%	76,299	+50.622%
2024-08-15	62.2800	63.559900	62.1850	63.4300	+2.472%	54,602	+48.936%
2024-08-14	61.7500	62.425000	61.4291	61.9000	+0.227%	88,860	+52.617%
2024-08-13	61.1000	61.920000	61.0400	61.7600	+1.546%	97,896	+52.963%
2024-08-12	60.2500	60.960000	60.0201	60.8200	+1.181%	52,273	+55.327%
2024-08-09	58.8100	60.235000	58.6350	60.1100	+2.840%	96,067	+57.162%
2024-08-08	56.7800	58.600000	56.7800	58.4500	+4.450%	171,025	+61.625%
2024-08-07	56.7300	56.730000	55.6800	55.9600	+0.883%	55,303	+68.817%
2024-08-06	54.3400	56.201300	54.3400	55.4700	+1.873%	42,634	+70.308%
2024-08-05	51.4500	55.130000	51.0900	54.4500	-1.162%	284,090	+73.499%
2024-08-02	55.5500	56.065000	54.8200	55.0900	-0.631%	135,680	+71.483%
2024-08-01	57.1700	57.410000	55.0500	55.4400	-3.145%	69,689	+70.400%
2024-07-31	56.6500	57.910000	56.2200	57.2400	+2.894%	78,572	+65.042%
2024-07-30	56.0000	56.440000	55.3600	55.6300	-0.323%	38,245	+69.818%
2024-07-29	56.3400	56.720000	55.4800	55.8100	-1.169%	35,870	+69.271%
2024-07-26	56.3200	56.810000	56.0100	56.4700	+0.839%	49,868	+67.292%
2024-07-25	56.3800	57.095000	55.2800	56.0000	-1.322%	65,457	+68.696%
2024-07-24	57.8400	58.065000	56.4400	56.7500	-2.307%	67,597	+66.467%
2024-07-23	57.1500	58.290000	57.1500	58.0900	+0.956%	62,188	+62.627%
2024-07-22	57.0000	57.540000	56.7300	57.5400	+1.428%	67,005	+64.181%
2024-07-19	55.7300	57.220000	55.7300	56.7300	+1.412%	42,840	+66.526%
2024-07-18	56.9400	57.450000	55.6800	55.9400	-1.997%	187,093	+68.877%
2024-07-17	58.0600	58.175000	56.8000	57.0800	-2.411%	206,930	+65.505%
2024-07-16	58.1600	58.680000	57.5001	58.4900	+0.567%	91,722	+61.515%
2024-07-15	58.7500	59.750000	58.0300	58.1600	-1.256%	159,475	+62.431%
2024-07-12	58.6600	59.130000	58.2800	58.9000	+0.478%	135,068	+60.390%
2024-07-11	58.8200	58.997400	58.1700	58.6200	+0.930%	52,993	+61.157%
2024-07-10	57.7500	58.299900	57.7000	58.0800	+0.868%	86,961	+62.655%
2024-07-09	56.8000	57.890000	56.8000	57.5800	+1.302%	93,720	+64.067%
2024-07-08	56.4300	57.072700	56.0812	56.8400	+0.798%	73,653	+66.203%
2024-07-05	56.3000	56.830000	55.6400	56.3900	+0.985%	53,765	+67.530%
2024-07-03	55.5500	56.090000	55.2600	55.8400	+1.233%	63,518	+69.180%
2024-07-02	54.5200	55.353900	54.4707	55.1600	+0.657%	283,197	+71.265%
2024-07-01	57.3500	57.350000	54.6600	54.8000	-3.538%	295,269	+72.391%
2024-06-28	57.9300	58.085000	56.6500	56.8100	-1.234%	46,209	+66.291%
2024-06-27	57.0100	57.580000	56.5000	57.5200	+0.683%	60,919	+64.239%
2024-06-26	57.6700	57.670000	56.8400	57.1300	-0.470%	56,442	+65.360%
2024-06-25	56.6800	57.600000	56.6000	57.4000	+1.163%	110,193	+64.582%
2024-06-24	56.8600	57.200000	56.1150	56.7400	+0.053%	51,634	+66.496%
2024-06-21	56.8600	57.045000	56.0010	56.7100	-0.613%	116,835	+66.584%
2024-06-20	58.1400	58.630000	56.3600	57.0600	-1.858%	283,819	+65.563%
2024-06-18	57.7400	58.500000	57.5900	58.1400	+1.236%	80,780	+62.487%
2024-06-17	58.4900	58.570000	57.1700	57.4300	-1.762%	189,713	+64.496%
2024-06-14	58.7900	58.840000	58.0400	58.4600	-0.730%	103,214	+61.598%
2024-06-13	60.4400	60.440000	58.0000	58.8900	+1.992%	464,507	+60.418%
2024-06-12	57.1900	58.510000	57.1900	57.7400	+1.085%	251,160	+63.613%
2024-06-11	57.8700	57.870000	56.9500	57.1200	-1.822%	172,007	+65.389%
2024-06-10	57.1900	58.391700	56.3537	58.1800	+1.856%	390,960	+62.375%
2024-06-07	57.4900	57.845000	56.7585	57.1200	-1.091%	158,569	+65.389%
2024-06-06	58.8800	58.880000	57.5800	57.7500	-1.198%	202,568	+63.584%
2024-06-05	59.1100	59.110000	57.2206	58.4500	-0.085%	489,618	+61.625%
2024-06-04	60.4500	60.720000	58.1100	58.5000	-4.427%	379,192	+61.487%
2024-06-03	63.3100	63.450000	60.9300	61.2100	-2.470%	292,313	+54.338%
2024-05-31	63.7800	63.780000	61.7200	62.7600	-0.978%	190,555	+50.526%
2024-05-30	61.3100	63.550000	61.2100	63.3800	+3.511%	468,240	+49.053%
2024-05-29	60.3800	61.290000	59.9300	61.2300	+0.674%	298,314	+54.287%
2024-05-28	60.3400	61.319900	59.8400	60.8200	+2.253%	192,740	+55.327%
2024-05-24	58.9200	60.560000	58.5144	59.4800	+0.950%	290,627	+58.826%
2024-05-23	61.5000	61.500000	58.7800	58.9200	-3.315%	319,040	+60.336%
2024-05-22	63.8700	63.870000	60.6700	60.9400	-4.543%	509,424	+55.021%
2024-05-21	64.7100	64.927700	63.3000	63.8400	-1.436%	306,742	+47.979%
2024-05-20	64.5000	64.940000	63.5200	64.7700	+1.203%	302,194	+45.855%
2024-05-17	63.8000	64.588600	63.7000	64.0000	+0.518%	160,042	+47.609%
2024-05-16	64.1600	64.230000	63.1600	63.6700	-0.516%	112,866	+48.374%
2024-05-15	62.6400	64.299900	62.5200	64.0000	+2.531%	271,657	+47.609%
2024-05-14	61.7000	62.720000	61.0100	62.4200	+1.545%	326,163	+51.346%
2024-05-13	62.7600	62.800000	61.0100	61.4700	-1.316%	260,049	+53.685%
2024-05-10	64.0000	64.050000	62.0000	62.2900	-1.564%	272,515	+51.662%
2024-05-09	64.5300	64.530000	62.6001	63.2800	-0.753%	303,743	+49.289%
2024-05-08	63.5500	64.700000	63.0000	63.7600	+0.631%	567,263	+48.165%
2024-05-07	65.8200	65.820000	63.0001	63.3600	+0.047%	442,586	+49.100%
2024-05-06	62.4800	63.720000	61.6570	63.3300	+3.261%	231,599	+49.171%
2024-05-03	59.4100	61.490000	59.4100	61.3300	+4.730%	177,201	+54.036%
2024-05-02	58.2000	58.753500	57.0001	58.5600	+2.003%	102,506	+61.322%
2024-05-01	57.3500	58.299900	56.5200	57.4100	-0.017%	72,190	+64.553%
2024-04-30	57.1400	58.430000	56.8900	57.4200	+0.279%	236,635	+64.525%
2024-04-29	56.6000	57.670000	56.2102	57.2600	+1.651%	297,725	+64.984%
2024-04-26	55.3500	56.340000	55.0300	56.3300	+3.131%	66,978	+67.708%
2024-04-25	54.1300	54.970000	53.6600	54.6200	+0.165%	48,152	+72.959%
2024-04-24	56.3300	56.330000	54.3900	54.5300	-2.346%	57,227	+73.244%
2024-04-23	56.0200	56.840000	55.8400	55.8400	+0.090%	93,747	+69.180%
2024-04-22	53.7000	56.090000	53.2900	55.7900	+4.339%	86,905	+69.331%
2024-04-19	52.7000	54.180000	52.7000	53.4700	+1.078%	31,289	+76.679%
2024-04-18	53.2100	53.640000	52.7500	52.9000	-0.245%	143,719	+78.582%
2024-04-17	53.5200	53.749900	52.5100	53.0300	-0.132%	67,184	+78.144%
2024-04-16	52.9000	53.490000	52.1900	53.1000	-0.840%	110,888	+77.910%
2024-04-15	56.1800	56.477400	53.5000	53.5500	-3.739%	86,204	+76.415%
2024-04-12	57.0000	57.556900	55.6100	55.6300	-2.881%	58,468	+69.818%
2024-04-11	57.1000	57.460000	56.2300	57.2800	+1.309%	43,734	+64.927%
2024-04-10	56.4200	57.030000	56.0700	56.5400	-0.911%	64,619	+67.085%
2024-04-09	57.1100	58.410000	56.6093	57.0600	+0.422%	107,977	+65.563%
2024-04-08	56.6600	57.215000	56.0000	56.8200	+1.247%	62,016	+66.262%
2024-04-05	54.6100	56.417800	54.6100	56.1200	+2.746%	54,172	+68.336%
2024-04-04	55.8300	56.020000	54.3500	54.6200	-1.122%	52,535	+72.959%
2024-04-03	53.4600	55.419900	53.4600	55.2400	+3.079%	78,772	+71.017%
2024-04-02	54.0700	54.070000	53.3300	53.5900	-1.050%	29,797	+76.283%
2024-04-01	54.0000	54.293200	53.9500	54.1589	+0.686%	18,385	+74.431%
2024-03-28	54.2300	54.480000	53.6100	53.7900	-0.354%	38,734	+75.627%
2024-03-27	53.5800	54.030000	53.0800	53.9810	+1.012%	70,754	+75.006%
2024-03-26	54.2600	54.313200	53.2300	53.4400	-1.511%	54,055	+76.778%
2024-03-25	55.0000	55.160000	53.8500	54.2600	-0.257%	103,573	+74.106%
2024-03-22	54.1600	54.710000	53.9200	54.4000	+0.350%	45,901	+73.658%
2024-03-21	53.8500	54.320000	53.1300	54.2100	+1.669%	46,439	+74.267%
2024-03-20	52.0000	53.590000	51.5300	53.3200	+2.578%	62,473	+77.176%
2024-03-19	52.1000	52.921000	51.2800	51.9800	-0.631%	46,531	+81.743%
2024-03-18	51.4700	52.410000	50.7300	52.3100	+2.932%	64,239	+80.596%
2024-03-15	50.5900	51.344400	50.5501	50.8200	+0.118%	24,586	+85.891%
2024-03-14	51.3000	51.500000	50.6500	50.7600	-0.607%	52,160	+86.111%
2024-03-13	50.0000	51.480000	50.0000	51.0700	+2.222%	82,445	+84.981%
2024-03-12	49.8100	50.180000	49.2700	49.9600	+0.868%	43,858	+89.091%
2024-03-11	49.6200	50.007100	49.0000	49.5300	-0.081%	56,953	+90.733%
2024-03-08	50.1800	50.515000	49.4000	49.5700	-0.522%	28,858	+90.579%
2024-03-07	50.4000	50.430000	49.8100	49.8300	-1.013%	125,836	+89.585%
2024-03-06	49.7400	50.582700	49.4101	50.3400	+2.903%	45,310	+87.664%
2024-03-05	49.8700	50.249900	48.8000	48.9200	-2.062%	138,933	+93.111%
2024-03-04	51.0700	51.500000	49.9500	49.9500	-1.148%	55,236	+89.129%
2024-03-01	50.0000	50.580000	49.5550	50.5300	+1.344%	83,742	+86.958%
2024-02-29	49.7300	51.010000	49.6200	49.8600	+1.403%	34,575	+89.471%
2024-02-28	49.5600	49.610000	49.1700	49.1700	-0.767%	23,289	+92.129%
2024-02-27	50.4800	50.720000	49.5500	49.5500	-1.373%	25,777	+90.656%
2024-02-26	50.3700	51.083300	50.0500	50.2400	-0.653%	47,016	+88.037%
2024-02-23	50.4100	50.900000	49.4401	50.5700	-2.186%	45,218	+86.810%
2024-02-22	50.7000	52.210000	50.4400	51.7000	+3.170%	47,748	+82.727%
2024-02-21	50.2100	50.405000	49.6401	50.1117	-0.076%	35,918	+88.519%
2024-02-20	50.2800	50.940000	49.6700	50.1500	-0.351%	29,141	+88.375%
2024-02-16	50.3300	50.728300	50.2601	50.3267	+0.212%	17,221	+87.713%
2024-02-15	49.9000	50.299900	49.7900	50.2200	+1.128%	96,200	+88.112%
2024-02-14	49.4900	49.780000	49.0100	49.6600	+1.575%	65,617	+90.234%
2024-02-13	49.5800	49.610000	48.5500	48.8900	-3.111%	61,962	+93.230%
2024-02-12	50.3800	50.770000	50.2500	50.4600	+0.199%	78,617	+87.218%
2024-02-09	49.4200	50.590000	49.4200	50.3600	+2.067%	18,349	+87.589%
2024-02-08	50.0600	50.470000	49.2400	49.3400	-1.772%	44,225	+91.467%
2024-02-07	51.0200	51.020000	49.8000	50.2300	-2.730%	89,854	+88.075%
2024-02-06	52.3500	52.350000	51.3700	51.6400	-0.463%	189,898	+82.940%
2024-02-05	53.2400	53.290000	51.5000	51.8800	-2.500%	114,695	+82.093%
2024-02-02	53.3900	53.570000	53.0100	53.2100	-0.150%	104,889	+77.542%
2024-02-01	52.9500	53.480000	52.7401	53.2900	+1.724%	72,319	+77.275%
2024-01-31	52.6100	53.740000	52.3700	52.3868	-0.670%	85,285	+80.332%
2024-01-30	52.7100	53.290000	52.7100	52.7400	-0.641%	49,032	+79.124%
2024-01-29	53.9900	54.000000	52.3400	53.0800	-1.081%	146,943	+77.977%
2024-01-26	53.1800	53.860000	52.9100	53.6600	+1.360%	127,418	+76.053%
2024-01-25	52.3100	53.170000	52.3100	52.9400	+1.925%	152,163	+78.447%
2024-01-24	52.1800	52.535000	51.5900	51.9400	+1.051%	48,953	+81.883%
2024-01-23	51.6900	51.860000	51.1000	51.4000	0.000%	66,458	+83.794%
2024-01-22	50.8600	51.850000	50.8600	51.4000	+1.661%	315,962	+83.794%
2024-01-19	49.8100	50.670000	49.7325	50.5600	+1.689%	66,540	+86.847%
2024-01-18	49.7000	49.730000	48.8707	49.7200	+0.840%	59,204	+90.004%
2024-01-17	48.8900	49.560000	48.4700	49.3059	-0.110%	39,794	+91.600%
2024-01-16	50.1100	50.110000	49.1401	49.3600	-1.595%	89,140	+91.390%
2024-01-12	49.8800	50.600000	49.7600	50.1600	+1.170%	23,247	+88.337%
2024-01-11	49.6900	49.700000	49.0850	49.5800	+0.405%	31,849	+90.541%
2024-01-10	48.8300	49.530000	48.7000	49.3800	+1.100%	39,237	+91.312%
2024-01-09	49.7000	49.920000	48.7089	48.8426	-2.685%	51,511	+93.417%
2024-01-08	49.4300	50.200000	49.1600	50.1900	+1.335%	128,758	+88.225%
2024-01-05	49.2000	49.840000	49.1458	49.5290	+0.730%	114,472	+90.737%
2024-01-04	49.5000	50.070000	49.1700	49.1700	-1.423%	39,361	+92.129%
2024-01-03	49.8100	50.490000	49.8000	49.8800	-0.657%	87,164	+89.395%
2024-01-02	51.0500	51.050000	50.1800	50.2100	-2.201%	87,717	+88.150%
2023-12-29	51.6700	51.810000	51.2201	51.3400	-0.214%	86,144	+84.009%
2023-12-28	52.6500	52.650000	51.1010	51.4500	-2.520%	83,292	+83.615%
2023-12-27	52.9200	53.205100	52.3595	52.7800	+0.114%	92,548	+78.988%
2023-12-26	53.0300	53.320000	52.5250	52.7200	+0.095%	61,582	+79.192%
2023-12-22	52.4600	53.140000	52.1000	52.6700	-0.152%	139,521	+79.362%
2023-12-21	53.4800	54.100000	51.6950	52.7500	+0.957%	63,632	+79.090%
2023-12-20	52.2900	53.270000	52.1700	52.2500	-0.419%	105,807	+80.804%
2023-12-19	52.6500	53.020000	52.2500	52.4700	+0.306%	29,673	+80.046%
2023-12-18	51.8200	52.668900	51.6800	52.3100	+1.102%	178,581	+80.596%
2023-12-15	52.0100	52.199900	51.5809	51.7400	-0.538%	40,213	+82.586%
2023-12-14	52.9400	53.220000	51.7117	52.0200	-0.706%	81,987	+81.603%
2023-12-13	51.5500	52.600000	50.4100	52.3900	+2.105%	149,625	+80.321%
2023-12-12	50.7700	51.470000	50.3100	51.3100	+0.905%	130,493	+84.116%
2023-12-11	50.6900	50.970000	49.9300	50.8500	+0.118%	88,709	+85.782%
2023-12-08	50.2100	50.830000	50.1100	50.7900	+0.515%	112,411	+86.001%
2023-12-07	50.5400	50.860000	50.1795	50.5300	+0.738%	58,137	+86.958%
2023-12-06	50.6900	50.743500	49.6100	50.1600	-0.476%	114,749	+88.337%
2023-12-05	49.5700	50.580000	49.5700	50.4000	+1.307%	78,102	+87.440%
2023-12-04	50.2400	50.320000	49.4200	49.7500	-1.660%	119,621	+89.889%
2023-12-01	50.2500	51.070000	50.0400	50.5900	+0.178%	127,751	+86.737%
2023-11-30	50.8700	50.880000	49.7640	50.5000	-0.217%	94,337	+87.069%
2023-11-29	49.7900	51.000000	49.2700	50.6100	+1.934%	111,723	+86.663%
2023-11-28	50.9200	50.935000	49.4200	49.6500	-1.703%	150,700	+90.272%
2023-11-27	51.0000	51.570000	49.8000	50.5100	+3.166%	320,491	+87.032%