Dark

BCOR
Grayscale Bitcoin Adopters ETF
stock NYSE ETF

At Close

Sep 24, 2026

0.00USD0.000%(0.00)204

26.99Bid 27.20Ask 0.21Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

26.99USD0.000%(+26.99)4

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	28.6600	28.6600	28.6600	28.6600	-1.580%	447	0.000%
2026-09-22	29.1200	29.1200	29.1200	29.1200	+7.533%	23	-1.580%
2026-09-18	26.3900	27.0800	26.3900	27.0800	+6.614%	315	+5.835%
2026-09-16	25.4000	25.4400	25.4000	25.4000	-1.741%	101	+12.835%
2026-09-10	25.8500	25.8500	25.8500	25.8500	-3.473%	276	+10.870%
2026-09-04	26.6500	26.9500	26.6500	26.7800	-2.156%	1,526	+7.020%
2026-09-03	27.3700	27.3700	27.3700	27.3700	+9.000%	2,904	+4.713%
2026-08-25	25.6700	25.6700	25.1100	25.1100	-2.143%	2,435	+14.138%
2026-08-24	25.2100	25.6600	25.2100	25.6600	+1.704%	26,561	+11.691%
2026-08-21	25.2300	25.2300	25.2300	25.2300	+9.221%	755	+13.595%
2026-08-19	22.6000	23.1000	22.6000	23.1000	+7.843%	2,811	+24.069%
2026-08-10	21.4200	21.4200	21.4200	21.4200	+0.281%	1,232	+33.800%
2026-08-06	21.4700	21.4700	21.3600	21.3600	-1.567%	13,950	+34.176%
2026-08-05	21.7300	21.7800	21.7000	21.7000	-0.686%	236	+32.074%
2026-08-03	20.8800	21.8500	20.8800	21.8500	+2.775%	789	+31.167%
2026-07-28	21.2600	21.2600	21.2600	21.2600	-6.302%	1,132	+34.807%
2026-07-20	22.6900	22.6900	22.6900	22.6900	+3.749%	627	+26.311%
2026-07-17	21.8700	21.8700	21.8700	21.8700	-6.459%	1,888	+31.047%
2026-07-10	23.3800	23.3800	23.3800	23.3800	+1.696%	87	+22.583%
2026-07-07	22.9900	22.9900	22.9900	22.9900	-2.336%	389	+24.663%
2026-07-06	22.9600	23.6800	22.8100	23.5400	+1.993%	1,120	+21.750%
2026-07-01	23.0800	23.0800	23.0800	23.0800	+4.199%	314	+24.177%
2026-06-30	21.9100	22.1700	21.8400	22.1500	-1.380%	732	+29.391%
2026-06-29	22.0800	22.4600	22.0800	22.4600	+2.745%	1,935	+27.605%
2026-06-26	21.3300	21.9300	21.3300	21.8600	+1.816%	4,457	+31.107%
2026-06-25	21.4800	21.4800	21.4700	21.4700	-20.393%	384	+33.489%
2026-05-29	26.9700	26.9700	26.9700	26.9700	+3.215%	592	+6.266%
2026-05-22	26.1300	26.1300	26.1300	26.1300	+2.672%	2,136	+9.682%
2026-05-20	25.4500	25.4500	25.4500	25.4500	+0.394%	3,227	+12.613%
2026-05-19	25.3500	25.3500	25.3500	25.3500	-6.215%	609	+13.057%
2026-05-12	27.0300	27.0300	27.0300	27.0300	+0.260%	325	+6.030%
2026-05-08	26.9600	26.9600	26.9600	26.9600	+0.485%	2,566	+6.306%
2026-05-07	26.7800	26.8300	26.7800	26.8300	-2.045%	285	+6.821%
2026-05-06	27.1600	27.3900	27.0400	27.3900	+6.784%	353	+4.637%
2026-04-20	25.6500	25.6500	25.6500	25.6500	-1.724%	169	+11.735%
2026-04-17	26.1000	26.1000	26.1000	26.1000	+7.055%	1,666	+9.808%
2026-04-16	24.3800	24.3800	24.3800	24.3800	+2.480%	533	+17.555%
2026-04-15	23.7900	23.7900	23.7900	23.7900	+4.114%	569	+20.471%
2026-03-25	22.8500	22.8500	22.8500	22.8500	+2.604%	645	+25.427%
2026-03-19	22.2700	22.2700	22.2700	22.2700	-8.089%	235	+28.693%
2026-03-04	24.2300	24.2300	24.2300	24.2300	+4.485%	6,097	+18.283%
2026-02-26	23.1900	23.1900	23.1900	23.1900	-9.361%	2,600	+23.588%
2026-01-30	25.5850	25.5850	25.5850	25.5850	-6.692%	485	+12.019%
2026-01-28	27.4200	27.4200	27.4200	27.4200	+1.782%	1,421	+4.522%
2026-01-21	26.9400	26.9400	26.9400	26.9400	-5.308%	370	+6.385%
2026-01-16	28.4500	28.4500	28.4500	28.4500	+1.607%	669	+0.738%
2026-01-13	28.0000	28.0000	28.0000	28.0000	+2.715%	400	+2.357%
2026-01-12	27.2600	27.2600	27.2600	27.2600	+0.055%	1,889	+5.136%
2026-01-09	27.2450	27.2450	27.2450	27.2450	+0.684%	6,111	+5.194%
2026-01-06	27.0600	27.0600	27.0600	27.0600	-3.701%	1,081	+5.913%
2025-12-22	28.1500	28.1500	28.1000	28.1000	+1.371%	3,420	+1.993%
2025-12-08	27.7200	27.7200	27.7200	27.7200	-3.019%	411	+3.391%
2025-12-04	28.5830	28.5830	28.5830	28.5830	+4.661%	4,870	+0.269%
2025-11-26	27.3100	27.3100	27.3100	27.3100	+0.775%	3,405	+4.943%
2025-11-18	27.1000	27.1000	27.1000	27.1000	-2.728%	1,968	+5.756%
2025-11-14	27.8600	27.8600	27.8600	27.8600	-18.846%	1,555	+2.872%
2025-10-29	34.3300	34.3300	34.3300	34.3300	-3.132%	625	-16.516%
2025-10-28	35.4400	35.4400	35.4400	35.4400	+2.074%	1,977	-19.131%
2025-10-27	34.7200	34.7200	34.7200	34.7200	+2.874%	1,035	-17.454%
2025-10-23	33.2000	33.7500	33.2000	33.7500	-3.156%	663	-15.081%
2025-10-20	34.8500	34.8500	34.8500	34.8500	+4.061%	1,808	-17.762%
2025-10-17	33.4900	33.4900	33.4900	33.4900	-7.178%	2,377	-14.422%
2025-10-07	36.3100	36.3100	36.0800	36.0800	-0.797%	1,867	-20.565%
2025-10-03	36.3700	36.3700	36.3700	36.3700	+0.110%	5,794	-21.199%
2025-10-02	36.4600	36.4600	36.3300	36.3300	+1.509%	2,237	-21.112%
2025-10-01	35.7900	35.7900	35.7900	35.7900	+2.963%	1,325	-19.922%
2025-09-30	34.3900	34.7600	34.3900	34.7600	-0.629%	337	-17.549%
2025-09-24	34.9800	34.9800	34.9800	34.9800	+1.098%	3,223	-18.067%
2025-09-23	34.6000	34.6000	34.6000	34.6000	+1.795%	3,557	-17.168%
2025-09-16	33.9900	33.9900	33.9900	33.9900	+9.047%	1,226	-15.681%
2025-09-02	31.1700	31.1700	31.1700	31.1700	-2.350%	1,376	-8.053%
2025-08-27	31.9200	31.9200	31.9200	31.9200	-0.654%	3,032	-10.213%
2025-08-15	32.1300	32.1300	32.1300	32.1300	-4.432%	5,048	-10.800%
2025-08-11	33.3200	33.6200	33.3200	33.6200	+0.629%	3,920	-14.753%
2025-07-30	33.4100	33.4100	33.4100	33.4100	-5.139%	5,709	-14.217%
2025-07-21	35.2200	35.2200	35.2200	35.2200	+0.285%	2,811	-18.626%
2025-07-17	35.1200	35.1200	35.1200	35.1200	+3.918%	4,446	-18.394%
2025-07-15	33.7960	33.7960	33.7960	33.7960	-2.518%	1,384	-15.197%
2025-07-14	34.6690	34.6690	34.6690	34.6690	+2.495%	2,030	-17.332%
2025-07-10	33.9000	33.9000	33.8252	33.8252	+6.536%	7,170	-15.270%
2025-07-01	31.7500	31.7500	31.7500	31.7500	+0.189%	2,756	-9.732%
2025-06-20	31.6900	31.6900	31.6900	31.6900	-0.377%	4,958	-9.561%
2025-06-18	31.8100	31.8100	31.8100	31.8100	+1.080%	3,107	-9.903%
2025-06-17	31.6800	31.6800	31.4700	31.4700	+0.255%	2,248	-8.929%
2025-06-12	31.4000	31.4000	31.3900	31.3900	+1.454%	39,033	-8.697%
2025-06-06	30.9400	30.9400	30.9400	30.9400	+4.035%	4,831	-7.369%
2025-06-05	29.7400	29.7400	29.7400	29.7400	-11.646%	1,290	-3.631%
2025-05-21	30.5100	33.8700	30.2200	33.6600	+18.064%	14,305	-14.854%
2025-05-15	28.6600	28.6600	28.5100	28.5100	+5.553%	3,544	+0.526%
2025-05-08	27.0100	27.0100	27.0100	27.0100	+3.805%	5,207	+6.109%
2025-05-05	25.7500	26.0700	25.7200	26.0200	-1.551%	38,408	+10.146%
2025-05-02	25.9600	26.4300	25.9600	26.4300	+3.647%	8,601	+8.437%
2025-05-01	25.5000	25.5000	25.5000	25.5000	-6.216%	4,415	+12.392%
2023-01-25	27.1500	27.3800	27.0900	27.1900	-0.293%	262,414	+5.406%
2023-01-24	27.3900	27.7500	27.0300	27.2700	-0.183%	365,553	+5.097%
2023-01-23	27.2500	27.4500	27.1820	27.3200	+0.294%	515,926	+4.905%
2023-01-20	27.0000	27.2500	26.8400	27.2400	+1.642%	393,368	+5.213%
2023-01-19	26.7700	27.0200	26.6300	26.8000	-0.372%	326,848	+6.940%
2023-01-18	27.0500	27.0500	26.5300	26.9000	-0.370%	388,360	+6.543%
2023-01-17	27.0300	27.3200	26.9300	27.0000	-0.295%	329,121	+6.148%
2023-01-13	27.0900	27.4300	26.9500	27.0800	-0.514%	401,771	+5.835%
2023-01-12	26.9100	27.2300	26.6800	27.2200	+1.909%	234,695	+5.290%
2023-01-11	26.6100	26.9400	25.4298	26.7100	+0.489%	320,202	+7.301%
2023-01-10	26.2700	26.6000	26.0800	26.5800	+1.219%	171,614	+7.825%
2023-01-09	26.5000	26.6500	26.1700	26.2600	-0.266%	278,537	+9.139%
2023-01-06	26.0200	26.4800	25.7800	26.3300	+2.372%	178,267	+8.849%
2023-01-05	25.7200	25.8900	25.1900	25.7200	0.000%	155,941	+11.431%
2023-01-04	25.5500	25.8100	25.4250	25.7200	+1.500%	247,225	+11.431%
2023-01-03	25.4900	25.9100	25.1400	25.3400	-0.744%	449,291	+13.102%
2022-12-30	25.0200	25.7100	25.0200	25.5300	+0.472%	415,158	+12.260%
2022-12-29	25.0500	25.4200	24.6950	25.4100	+1.966%	228,693	+12.790%
2022-12-28	25.0000	25.2370	24.9050	24.9200	-0.360%	177,913	+15.008%
2022-12-27	25.1900	25.3700	24.6300	25.0100	-1.068%	202,763	+14.594%
2022-12-23	25.3800	25.5650	24.9700	25.2800	+0.198%	217,865	+13.370%
2022-12-22	25.4800	25.5950	24.7250	25.2300	-1.407%	304,243	+13.595%
2022-12-21	25.5400	26.1000	24.7218	25.5900	+0.987%	354,285	+11.997%
2022-12-20	24.7000	25.9000	24.3600	25.3400	+12.323%	557,123	+13.102%
2022-12-19	22.6500	22.7200	22.4700	22.5600	-0.133%	269,376	+27.039%
2022-12-16	22.6500	22.8800	22.3300	22.5900	-1.611%	1,390,842	+26.870%
2022-12-15	23.2600	23.2600	22.7600	22.9600	-2.505%	274,527	+24.826%
2022-12-14	23.7300	23.9700	23.3500	23.5500	-0.800%	198,935	+21.699%
2022-12-13	24.3200	24.3200	23.6200	23.7400	+0.296%	304,160	+20.725%
2022-12-12	23.1800	23.7600	23.0200	23.6700	+2.290%	231,505	+21.082%
2022-12-09	23.4500	23.4550	23.1100	23.1400	-1.866%	173,498	+23.855%
2022-12-08	24.1100	24.1600	23.4100	23.5800	-1.954%	232,267	+21.544%
2022-12-07	24.2200	24.3900	23.9700	24.0500	-1.110%	161,959	+19.168%
2022-12-06	24.0500	24.3500	23.9300	24.3200	+0.871%	429,344	+17.845%
2022-12-05	24.8400	24.8400	23.9950	24.1100	-3.212%	244,990	+18.872%
2022-12-02	24.8400	25.0400	24.7800	24.9100	-0.599%	140,057	+15.054%
2022-12-01	25.0900	25.1400	24.8400	25.0600	+0.040%	296,055	+14.366%
2022-11-30	24.7200	25.1100	24.3850	25.0500	+1.212%	414,618	+14.411%
2022-11-29	23.7500	24.7600	23.7500	24.7500	+1.144%	216,786	+15.798%
2022-11-28	24.2500	24.6100	24.1800	24.4700	+0.534%	221,269	+17.123%
2022-11-25	24.3900	24.5900	24.2910	24.3400	+0.123%	72,279	+17.749%
2022-11-23	24.2600	24.5700	24.0100	24.3100	+0.041%	180,577	+17.894%
2022-11-22	24.3100	24.5450	24.0900	24.3000	+0.455%	329,690	+17.942%
2022-11-21	23.7600	24.3200	23.7500	24.1900	+1.298%	164,803	+18.479%
2022-11-18	24.1600	24.3000	23.7400	23.8800	-0.292%	259,126	+20.017%
2022-11-17	24.1800	24.1800	23.6000	23.9500	-0.291%	252,246	+19.666%
2022-11-16	24.0200	24.3000	23.8000	24.0200	-0.579%	211,404	+19.317%
2022-11-15	23.9600	24.3200	23.8600	24.1600	+2.373%	255,704	+18.626%
2022-11-14	23.9800	24.1100	23.5700	23.6000	-1.749%	326,839	+21.441%
2022-11-11	24.4800	24.9300	24.0100	24.0200	-1.999%	424,677	+19.317%
2022-11-10	24.4300	24.7800	24.1100	24.5100	+4.298%	436,826	+16.932%
2022-11-09	23.8200	24.0950	23.2500	23.5000	-2.083%	331,942	+21.957%
2022-11-08	23.5000	24.0100	23.2800	24.0000	+2.345%	409,308	+19.417%
2022-11-07	22.7300	23.5000	22.7200	23.4500	+3.032%	321,138	+22.217%
2022-11-04	22.2300	22.8800	22.1950	22.7600	+2.940%	449,558	+25.923%
2022-11-03	22.3000	22.7700	22.0500	22.1100	-1.777%	363,372	+29.625%
2022-11-02	23.5500	23.9700	22.4900	22.5100	-3.680%	678,412	+27.321%
2022-11-01	26.1000	27.5000	23.3500	23.3700	+6.083%	1,222,552	+22.636%
2022-10-31	22.0000	22.8800	22.0000	22.0300	-0.631%	778,227	+30.095%
2022-10-28	21.8300	22.4800	21.6450	22.1700	+1.557%	337,385	+29.274%
2022-10-27	21.9500	22.3500	21.8100	21.8300	+0.692%	253,137	+31.287%
2022-10-26	21.5000	21.9150	21.3400	21.6800	+0.650%	214,372	+32.196%
2022-10-25	20.6900	21.6200	20.6900	21.5400	+3.458%	205,768	+33.055%
2022-10-24	20.7200	20.9600	20.5600	20.8200	+0.337%	201,952	+37.656%
2022-10-21	20.2900	20.7950	20.2400	20.7500	+2.927%	209,854	+38.120%
2022-10-20	20.2100	20.5700	20.0720	20.1600	-0.444%	144,380	+42.163%
2022-10-19	20.1400	20.4600	20.0600	20.2500	-0.687%	121,158	+41.531%
2022-10-18	20.4000	20.7100	20.1800	20.3900	+1.747%	168,499	+40.559%
2022-10-17	19.4100	20.0700	19.4100	20.0400	+4.321%	165,069	+43.014%
2022-10-14	20.1200	20.2700	19.1900	19.2100	-3.854%	225,182	+49.193%
2022-10-13	18.3400	20.0400	17.9400	19.9800	+6.788%	364,642	+43.443%
2022-10-12	19.0700	19.1700	18.6601	18.7100	-1.888%	294,483	+53.180%
2022-10-11	20.5900	20.5900	18.6100	19.0700	-8.096%	567,223	+50.288%
2022-10-10	20.3900	20.8700	20.2100	20.7500	+1.865%	306,007	+38.120%
2022-10-07	20.6900	20.7600	20.2050	20.3700	-2.349%	175,844	+40.697%
2022-10-06	20.9400	21.0394	20.7000	20.8600	-0.808%	160,926	+37.392%
2022-10-05	20.2200	21.0300	20.1100	21.0300	+2.485%	200,525	+36.282%
2022-10-04	19.9500	20.5600	19.9500	20.5200	+4.587%	366,708	+39.669%
2022-10-03	19.5300	19.6700	19.2900	19.6200	+1.448%	267,431	+46.075%
2022-09-30	19.4300	19.8300	19.3200	19.3400	-0.463%	452,376	+48.190%
2022-09-29	19.6300	19.6450	19.0500	19.4300	-2.264%	223,153	+47.504%
2022-09-28	19.6300	19.9700	19.4000	19.8800	+1.377%	297,505	+44.165%
2022-09-27	19.4700	19.8800	19.2600	19.6100	+1.976%	220,254	+46.150%
2022-09-26	18.9500	19.5684	18.9500	19.2300	+0.733%	242,784	+49.038%
2022-09-23	18.7100	19.1000	18.5000	19.0900	+0.899%	346,290	+50.131%
2022-09-22	19.3600	19.3600	18.7000	18.9200	-2.474%	429,957	+51.480%
2022-09-21	19.6100	19.9200	19.3400	19.4000	-0.513%	201,896	+47.732%
2022-09-20	19.6400	19.6500	19.2500	19.5000	-1.216%	207,855	+46.974%
2022-09-19	19.1500	19.7700	18.9500	19.7400	+2.280%	137,341	+45.187%
2022-09-16	19.6400	19.7200	19.1050	19.3000	-2.525%	344,455	+48.497%
2022-09-15	19.9100	20.0550	19.7400	19.8000	-0.802%	228,685	+44.747%
2022-09-14	20.0300	20.0300	19.6300	19.9600	-0.349%	189,032	+43.587%
2022-09-13	20.1700	20.4100	19.9200	20.0300	-2.955%	199,329	+43.085%
2022-09-12	20.6400	21.0000	20.5800	20.6400	+0.243%	315,589	+38.857%
2022-09-09	20.8200	20.9200	20.5800	20.5900	-0.194%	473,719	+39.194%
2022-09-08	20.3000	20.6500	20.1100	20.6300	+0.634%	136,379	+38.924%
2022-09-07	19.8300	20.9000	19.6600	20.5000	+2.808%	194,431	+39.805%
2022-09-06	20.0100	20.1100	19.4000	19.9400	-0.250%	190,135	+43.731%
2022-09-02	20.1500	20.2800	19.7800	19.9900	+0.402%	270,489	+43.372%
2022-09-01	19.9700	20.0800	19.5600	19.9100	-0.847%	246,282	+43.948%
2022-08-31	20.3500	20.4000	20.0650	20.0800	-0.937%	194,196	+42.729%
2022-08-30	20.3400	20.6500	19.9800	20.2700	-1.074%	182,592	+41.391%
2022-08-29	20.8500	21.0000	20.4600	20.4900	-2.521%	151,304	+39.873%
2022-08-26	21.7000	21.9900	20.9250	21.0200	-3.134%	269,761	+36.346%
2022-08-25	21.6100	21.8000	21.5100	21.7000	+0.556%	265,443	+32.074%
2022-08-24	21.6400	21.6750	21.5100	21.5800	-0.139%	140,261	+32.808%
2022-08-23	21.8000	22.1500	21.4800	21.6100	-1.189%	154,787	+32.624%
2022-08-22	22.4100	22.5600	21.8500	21.8700	-3.826%	159,813	+31.047%
2022-08-19	23.2550	23.2550	22.7050	22.7400	-2.067%	333,987	+26.033%
2022-08-18	22.9600	23.3600	22.7416	23.2200	+1.530%	198,522	+23.428%
2022-08-17	22.5100	22.9500	22.3600	22.8700	+0.395%	226,256	+25.317%
2022-08-16	22.3700	22.8350	22.0000	22.7800	+1.878%	227,643	+25.812%
2022-08-15	22.4600	22.6900	22.0000	22.3600	-1.062%	458,327	+28.175%
2022-08-12	22.1100	22.7600	22.0000	22.6000	+2.448%	364,873	+26.814%
2022-08-11	21.4900	22.1900	21.1723	22.0600	+3.326%	303,172	+29.918%
2022-08-10	20.9100	21.4300	20.8500	21.3500	+2.842%	458,170	+34.239%
2022-08-09	20.8500	21.2000	20.0000	20.7600	-5.162%	421,238	+38.054%
2022-08-08	21.7600	22.0850	21.5200	21.8900	+1.578%	722,238	+30.927%
2022-08-05	20.9200	21.5600	20.8950	21.5500	+1.891%	587,709	+32.993%
2022-08-04	21.1200	21.1800	20.8500	21.1500	0.000%	419,816	+35.508%
2022-08-03	20.3200	21.1600	20.1200	21.1500	+4.085%	757,713	+35.508%
2022-08-02	20.1100	20.4800	19.9700	20.3200	+0.644%	361,806	+41.043%
2022-08-01	19.9100	20.3100	19.6800	20.1900	+0.950%	218,496	+41.951%
2022-07-29	19.7900	20.0600	19.5104	20.0000	+0.959%	200,232	+43.300%
2022-07-28	19.7000	19.9900	19.5500	19.8100	+0.763%	186,695	+44.674%
2022-07-27	19.4000	19.7200	19.3400	19.6600	+1.813%	193,651	+45.778%
2022-07-26	19.3300	19.5800	19.2100	19.3100	-0.155%	188,279	+48.421%
2022-07-25	19.4000	19.4800	19.2400	19.3400	-0.206%	172,351	+48.190%
2022-07-22	19.4300	19.5900	19.1900	19.3800	-0.257%	173,773	+47.884%
2022-07-21	19.0300	19.4300	19.0300	19.4300	+1.198%	190,351	+47.504%
2022-07-20	19.1300	19.3400	18.9150	19.2000	+0.735%	272,356	+49.271%
2022-07-19	18.6600	19.0700	18.6600	19.0600	+3.869%	250,187	+50.367%
2022-07-18	18.4700	18.8200	18.2500	18.3500	+0.055%	301,364	+56.185%
2022-07-15	18.1800	18.4500	17.8350	18.3400	+2.745%	172,319	+56.270%
2022-07-14	17.4600	17.8800	17.3900	17.8500	+0.450%	125,085	+60.560%
2022-07-13	18.0400	18.0400	17.6750	17.7700	-1.986%	268,668	+61.283%
2022-07-12	17.8500	18.2300	17.8500	18.1300	+1.398%	179,797	+58.081%
2022-07-11	18.6900	18.6900	17.8000	17.8800	-2.402%	266,374	+60.291%
2022-07-08	18.5600	18.7600	18.1300	18.3200	-1.133%	246,680	+56.441%
2022-07-07	18.2700	18.5500	18.1200	18.5300	+1.312%	214,613	+54.668%
2022-07-06	18.5000	18.8000	16.8900	18.2900	-2.505%	240,026	+56.698%
2022-07-05	18.5600	18.8300	18.1400	18.7600	-0.266%	328,689	+52.772%
2022-07-01	18.3300	18.8200	18.2700	18.8100	+1.896%	276,920	+52.366%
2022-06-30	18.2600	18.7500	18.1300	18.4600	-0.485%	466,135	+55.255%
2022-06-29	18.8000	18.8000	18.3400	18.5500	-0.696%	218,122	+54.501%
2022-06-28	18.9900	19.2800	18.5200	18.6800	-0.744%	376,004	+53.426%
2022-06-27	18.6600	18.9480	18.2800	18.8200	+2.061%	316,822	+52.285%
2022-06-24	17.7900	18.4600	17.7900	18.4400	+4.299%	1,267,712	+55.423%
2022-06-23	17.5400	17.8500	17.3100	17.6800	-0.113%	599,197	+62.104%
2022-06-22	17.2100	17.7400	17.2100	17.7000	+1.959%	274,981	+61.921%
2022-06-21	17.3500	17.5700	17.0500	17.3600	+1.818%	275,986	+65.092%
2022-06-17	16.7800	17.1350	16.6300	17.0500	+2.959%	686,090	+68.094%
2022-06-16	16.7900	16.7900	16.4200	16.5600	-2.988%	461,898	+73.068%
2022-06-15	16.8500	17.3300	16.6300	17.0700	+3.204%	371,695	+67.897%
2022-06-14	16.2600	16.6900	16.2500	16.5400	+1.847%	586,715	+73.277%
2022-06-13	16.2800	16.6400	16.0250	16.2400	-3.045%	339,271	+76.478%
2022-06-10	16.9800	17.1800	16.6600	16.7500	-3.347%	351,466	+71.104%
2022-06-09	17.4300	17.5750	17.2300	17.3300	-1.254%	184,144	+65.378%
2022-06-08	17.5100	17.7350	17.4300	17.5500	-0.791%	187,955	+63.305%
2022-06-07	17.2300	17.7100	17.1700	17.6900	+1.842%	229,135	+62.012%
2022-06-06	17.4900	17.7500	17.3500	17.3700	-0.686%	252,079	+64.997%
2022-06-03	18.0400	18.0400	17.4400	17.4900	-3.317%	251,745	+63.865%
2022-06-02	17.7900	18.1200	17.6600	18.0900	+1.515%	313,784	+58.430%
2022-06-01	17.7300	18.0500	17.4700	17.8200	+0.735%	296,325	+60.831%
2022-05-31	17.9600	17.9700	17.5000	17.6900	-1.283%	481,421	+62.012%
2022-05-27	17.2200	17.9500	17.2200	17.9200	+4.186%	315,989	+59.933%
2022-05-26	16.5000	17.3150	16.2400	17.2000	+4.623%	258,777	+66.628%
2022-05-25	16.1400	16.5100	15.8000	16.4400	+1.169%	280,773	+74.331%
2022-05-24	16.3600	16.4700	15.9700	16.2500	-1.396%	419,499	+76.369%
2022-05-23	16.6600	16.7600	16.3400	16.4800	+0.304%	228,446	+73.908%
2022-05-20	16.5400	16.6200	16.0100	16.4300	+0.428%	474,060	+74.437%
2022-05-19	16.2400	16.6300	16.0900	16.3600	-0.183%	350,436	+75.183%
2022-05-18	16.7900	17.0100	16.3300	16.3900	-3.645%	340,005	+74.863%
2022-05-17	16.6900	17.1250	16.5800	17.0100	+3.656%	317,239	+68.489%
2022-05-16	16.2100	16.6300	16.0000	16.4100	+0.551%	264,988	+74.650%
2022-05-13	16.4000	16.6350	16.0000	16.3200	+0.679%	288,779	+75.613%
2022-05-12	15.8300	16.4500	15.6900	16.2100	+1.503%	371,425	+76.804%
2022-05-11	16.0600	16.4700	15.7900	15.9700	-1.053%	620,004	+79.461%
2022-05-10	15.9800	16.3900	15.8800	16.1400	+1.509%	689,793	+77.571%
2022-05-09	16.8700	17.1250	15.8350	15.9000	-7.289%	818,570	+80.252%
2022-05-06	17.5800	17.8200	16.9800	17.1500	-3.922%	620,597	+67.114%
2022-05-05	17.3100	17.8500	16.8600	17.8500	+3.060%	835,073	+60.560%
2022-05-04	18.2600	18.8400	15.7100	17.3200	-16.610%	2,334,813	+65.473%
2022-05-03	20.9600	21.4000	20.6900	20.7700	-0.192%	670,199	+37.987%
2022-05-02	20.1100	20.8400	20.1100	20.8100	+2.765%	950,192	+37.722%
2022-04-29	20.4400	20.5850	20.0630	20.2500	-1.842%	592,110	+41.531%
2022-04-28	20.3900	20.8600	20.2800	20.6300	+2.028%	325,901	+38.924%
2022-04-27	19.9500	20.5400	19.8750	20.2200	+1.100%	628,193	+41.741%
2022-04-26	20.0400	20.2300	19.8500	20.0000	-1.039%	434,653	+43.300%
2022-04-25	19.7300	20.2200	19.6600	20.2100	+1.303%	365,093	+41.811%
2022-04-22	20.2300	20.3500	19.7600	19.9500	-1.869%	250,130	+43.659%
2022-04-21	21.1600	21.3980	20.1200	20.3300	-3.283%	255,479	+40.974%
2022-04-20	21.0000	21.3400	20.6200	21.0200	+0.864%	251,335	+36.346%
2022-04-19	20.1600	20.8800	20.1600	20.8400	+3.066%	294,365	+37.524%
2022-04-18	20.2500	20.5900	19.8800	20.2200	+0.798%	319,413	+41.741%
2022-04-14	20.3600	20.5450	19.7900	20.0600	-1.085%	224,938	+42.871%
2022-04-13	19.7600	20.4000	19.7000	20.2800	+2.580%	352,158	+41.321%
2022-04-12	19.6800	19.9400	19.5800	19.7700	+1.541%	456,297	+44.967%
2022-04-11	19.2100	19.5650	19.0550	19.4700	+1.459%	296,669	+47.201%
2022-04-08	18.9000	19.3100	18.6400	19.1900	+1.534%	338,445	+49.349%
2022-04-07	18.7400	19.0250	18.4350	18.9000	+0.425%	371,623	+51.640%
2022-04-06	19.2500	19.4100	18.7800	18.8200	-3.139%	243,134	+52.285%
2022-04-05	20.2300	20.2500	19.3900	19.4300	-2.753%	288,330	+47.504%
2022-04-04	19.6000	20.0300	19.4750	19.9800	+1.576%	733,975	+43.443%
2022-04-01	19.5050	19.8900	19.5050	19.6700	+0.614%	695,141	+45.704%
2022-03-31	19.8100	20.0700	19.5400	19.5500	-1.113%	378,943	+46.598%
2022-03-30	19.9900	20.1700	19.5000	19.7700	-1.298%	274,148	+44.967%
2022-03-29	19.7800	20.2000	19.7250	20.0300	+1.727%	363,710	+43.085%
2022-03-28	19.8500	19.8700	19.6500	19.6900	-0.505%	216,405	+45.556%
2022-03-25	19.8490	20.1900	19.4200	19.7900	+1.487%	351,901	+44.821%
2022-03-24	19.1700	19.5000	19.0300	19.5000	+2.148%	437,808	+46.974%
2022-03-23	19.2000	19.4500	18.9600	19.0900	-1.139%	604,526	+50.131%
2022-03-22	19.2800	19.7000	19.2800	19.3100	+0.416%	376,647	+48.421%
2022-03-21	19.3400	19.4600	19.1500	19.2300	+0.208%	359,479	+49.038%
2022-03-18	19.1900	19.3100	18.8300	19.1900	-0.312%	1,001,422	+49.349%
2022-03-17	19.5300	19.5300	19.2000	19.2500	-0.671%	685,088	+48.883%
2022-03-16	18.6200	19.4000	18.5900	19.3800	+4.984%	398,193	+47.884%
2022-03-15	18.5300	18.7400	18.2600	18.4600	+0.326%	296,388	+55.255%
2022-03-14	18.3600	18.7200	18.1602	18.4000	+0.601%	311,419	+55.761%
2022-03-11	18.9200	19.0800	18.2800	18.2900	-3.990%	302,908	+56.698%
2022-03-10	19.3100	19.3900	18.6200	19.0500	-1.804%	323,509	+50.446%
2022-03-09	19.1500	19.9199	19.1050	19.4000	+3.301%	955,974	+47.732%
2022-03-08	19.0600	19.5400	18.7500	18.7800	-1.469%	363,125	+52.609%
2022-03-07	19.6500	20.1100	18.9900	19.0600	-3.445%	428,346	+50.367%
2022-03-04	19.7900	19.9600	19.5700	19.7400	-1.251%	360,361	+45.187%
2022-03-03	20.0100	20.1300	19.8800	19.9900	+0.655%	287,620	+43.372%
2022-03-02	19.8200	20.2000	19.7000	19.8600	+1.120%	449,920	+44.310%
2022-03-01	19.8500	20.1850	19.3800	19.6400	-1.307%	430,131	+45.927%
2022-02-28	19.0500	19.9650	18.6450	19.9000	+2.156%	353,796	+44.020%
2022-02-25	19.3400	19.7500	19.3400	19.4800	+1.564%	399,544	+47.125%
2022-02-24	18.7300	19.2200	18.3600	19.1800	+0.209%	480,623	+49.426%
2022-02-23	19.9800	20.6000	19.0900	19.1400	-3.382%	337,640	+49.739%
2022-02-22	19.4400	20.0100	19.3100	19.8100	+1.434%	398,855	+44.674%
2022-02-18	19.5500	19.8300	19.3800	19.5300	-1.314%	408,398	+46.749%
2022-02-17	20.1700	20.4500	19.4300	19.7900	+0.203%	766,030	+44.821%
2022-02-16	18.0100	19.8450	17.9488	19.7500	+5.165%	800,808	+45.114%
2022-02-15	18.4100	18.8400	18.2200	18.7800	+3.244%	542,421	+52.609%
2022-02-14	18.2900	19.5100	18.1400	18.1900	-0.055%	766,970	+57.559%
2022-02-11	17.9200	18.3000	17.6550	18.2000	+1.790%	996,451	+57.473%
2022-02-10	17.6000	18.0800	17.2900	17.8800	+1.997%	776,838	+60.291%
2022-02-09	17.0100	17.9300	17.0100	17.5300	+3.851%	904,620	+63.491%
2022-02-08	16.5800	17.0500	16.5800	16.8800	+2.117%	280,961	+69.787%
2022-02-07	16.4800	16.7500	16.4700	16.5300	+0.182%	717,374	+73.382%
2022-02-04	16.4400	16.7200	16.1800	16.5000	+0.487%	435,441	+73.697%
2022-02-03	16.7400	16.9150	16.1500	16.4200	-1.381%	400,750	+74.543%
2022-02-02	16.3700	16.6800	16.2200	16.6500	+1.463%	335,502	+72.132%
2022-02-01	16.2500	16.4500	15.9400	16.4100	+1.171%	406,261	+74.650%
2022-01-31	15.6700	16.2200	15.6200	16.2200	+2.658%	326,888	+76.695%
2022-01-28	15.3900	15.8000	15.1700	15.8000	+2.265%	337,131	+81.392%
2022-01-27	15.4700	15.8800	15.2800	15.4500	+0.325%	448,585	+85.502%
2022-01-26	15.9100	16.1600	15.1000	15.4000	-1.848%	490,493	+86.104%
2022-01-25	16.0000	16.0400	15.5200	15.6900	-2.365%	404,307	+82.664%
2022-01-24	15.6100	16.1300	15.4240	16.0700	+1.006%	499,092	+78.345%
2022-01-21	15.9900	16.2500	15.8400	15.9100	-0.996%	464,118	+80.138%
2022-01-20	16.4500	16.6700	16.0400	16.0700	-2.132%	389,102	+78.345%
2022-01-19	16.9100	16.9800	16.3100	16.4200	-2.840%	470,156	+74.543%
2022-01-18	16.9600	16.9800	16.8200	16.9000	-1.285%	253,632	+69.586%
2022-01-14	16.9900	17.1900	16.8300	17.1200	+0.058%	266,352	+67.407%
2022-01-13	17.3300	17.3920	17.0150	17.1100	-1.041%	232,356	+67.504%
2022-01-12	17.3700	17.3700	16.5900	17.2900	+0.348%	257,482	+65.761%
2022-01-11	17.0700	17.2900	16.9700	17.2300	+1.234%	293,215	+66.338%
2022-01-10	16.9600	17.0600	16.6200	17.0200	+0.177%	217,838	+68.390%
2022-01-07	17.2400	17.3000	16.9350	16.9900	-1.792%	171,970	+68.687%
2022-01-06	17.3000	17.5300	17.1100	17.3000	+0.174%	241,889	+65.665%
2022-01-05	17.8100	17.8800	17.2300	17.2700	-2.978%	247,724	+65.953%
2022-01-04	17.7400	17.9600	17.7400	17.8000	+0.679%	213,688	+61.011%
2022-01-03	17.4000	17.7700	17.4000	17.6800	+2.079%	373,478	+62.104%
2021-12-31	17.3600	17.4900	17.2900	17.3200	-0.058%	250,156	+65.473%
2021-12-30	17.4600	17.6100	17.3100	17.3300	-0.745%	169,315	+65.378%
2021-12-29	17.4500	17.7399	17.3600	17.4600	-0.795%	117,628	+64.147%
2021-12-28	17.5500	17.8500	17.5300	17.6000	-0.057%	144,258	+62.841%
2021-12-27	17.5300	17.6400	17.3755	17.6100	+0.801%	102,495	+62.748%
2021-12-23	17.5200	17.6600	17.3600	17.4700	+0.287%	141,210	+64.053%
2021-12-22	17.2300	17.4800	17.2100	17.4200	+0.694%	156,535	+64.524%
2021-12-21	16.8400	17.3600	16.8400	17.3000	+3.284%	260,037	+65.665%
2021-12-20	16.8100	17.0600	16.3000	16.7500	-0.829%	373,620	+71.104%
2021-12-17	16.7500	17.0819	16.4800	16.8900	+0.656%	905,698	+69.686%