Dark

BPI
Grayscale Bitcoin Premium Income ETF
stock NYSE

At Close

0.00USD0.000%(0.00)103

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 8, 2026 4:10:30 PM EDT

24.55USD0.000%(+24.55)2

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	24.9100	24.9100	24.8000	24.8000	+8.297%	9,758	0.000%
2026-08-20	22.9000	22.9000	22.9000	22.9000	+13.535%	1,674	+8.297%
2026-08-14	20.1800	20.1800	20.1700	20.1700	-0.787%	2,532	+22.955%
2026-08-13	20.5700	20.5700	20.3300	20.3300	-1.502%	1,108	+21.987%
2026-08-12	20.6400	20.6400	20.6400	20.6400	-0.338%	225	+20.155%
2026-08-10	20.9900	20.9900	20.6600	20.7100	+2.070%	2,994	+19.749%
2026-07-31	20.2900	20.2900	20.2900	20.2900	-4.112%	130	+22.228%
2026-07-15	21.1600	21.1600	21.1600	21.1600	+3.980%	344	+17.202%
2026-07-07	20.3500	20.3500	20.3500	20.3500	+3.986%	10,802	+21.867%
2026-06-29	19.5700	19.5700	19.5700	19.5700	-0.458%	7,622	+26.725%
2026-06-25	19.6600	19.6600	19.6600	19.6600	-0.355%	14,059	+26.144%
2026-06-24	19.7300	19.7300	19.7300	19.7300	-3.568%	5,332	+25.697%
2026-06-23	20.4600	20.4600	20.4600	20.4600	-2.895%	4,412	+21.212%
2026-06-04	21.0700	21.0700	21.0700	21.0700	-3.570%	5,051	+17.703%
2026-06-03	21.8500	21.8500	21.8500	21.8500	-10.304%	13,047	+13.501%
2026-05-29	23.9900	24.3600	23.9900	24.3600	-9.274%	285	+1.806%
2026-05-12	26.8500	26.8500	26.8500	26.8500	+3.949%	3,442	-7.635%
2026-04-24	25.8300	25.8300	25.8300	25.8300	+4.533%	422	-3.988%
2026-04-16	24.7100	24.7100	24.7100	24.7100	+0.040%	1,246	+0.364%
2026-04-15	24.7000	24.7000	24.7000	24.7000	-0.403%	6,818	+0.405%
2026-03-16	24.8000	24.8000	24.8000	24.8000	+4.509%	2,563	0.000%
2026-03-12	23.7300	23.7300	23.7300	23.7300	-1.658%	1,894	+4.509%
2026-03-04	24.1300	24.1300	24.1300	24.1300	+6.676%	852	+2.777%
2026-02-27	22.6200	22.6200	22.6200	22.6200	-1.304%	989	+9.637%
2026-02-19	22.9200	22.9200	22.9188	22.9188	+0.653%	4,308	+8.208%
2026-02-18	22.7700	22.7700	22.7700	22.7700	-3.148%	433	+8.915%
2026-02-13	23.5100	23.5100	23.5100	23.5100	-22.715%	1,904	+5.487%
2026-01-22	30.4200	30.4200	30.4200	30.4200	-0.880%	687	-18.475%
2026-01-20	30.6900	30.6900	30.6900	30.6900	-5.307%	2,491	-19.192%
2026-01-16	32.4100	32.4100	32.4100	32.4100	-1.519%	1,668	-23.480%
2026-01-15	32.9100	32.9100	32.9100	32.9100	+5.413%	943	-24.643%
2026-01-07	31.3500	31.3500	31.2200	31.2200	+3.583%	2,972	-20.564%
2025-12-31	30.4200	30.4200	30.1400	30.1400	-0.066%	9,304	-17.717%
2025-12-29	30.1600	30.1600	30.1600	30.1600	-1.147%	1,579	-17.772%
2025-12-22	30.5100	30.5100	30.5100	30.5100	-0.424%	1,921	-18.715%
2025-12-18	30.6400	30.6400	30.6400	30.6400	+2.270%	641	-19.060%
2025-12-15	29.9600	29.9600	29.9600	29.9600	-8.407%	2,330	-17.223%
2025-12-10	32.7100	32.7100	32.7100	32.7100	+3.154%	1,906	-24.182%
2025-12-08	31.7100	31.7100	31.7100	31.7100	-1.827%	136	-21.791%
2025-12-03	31.9700	32.3000	31.9700	32.3000	+0.906%	1,872	-23.220%
2025-11-28	32.0100	32.0100	32.0100	32.0100	+5.089%	2,979	-22.524%
2025-11-26	30.4600	30.4600	30.4600	30.4600	+2.801%	7,499	-18.582%
2025-11-21	29.6300	29.6300	29.6300	29.6300	-9.665%	2,581	-16.301%
2025-11-18	32.8000	32.8000	32.8000	32.8000	+1.360%	1,218	-24.390%
2025-11-17	32.3600	32.3600	32.3600	32.3600	-11.294%	7,186	-23.362%
2025-11-05	36.4800	36.4800	36.4800	36.4800	-4.327%	699	-32.018%
2025-10-30	38.1300	38.1300	38.1300	38.1300	-6.084%	742	-34.959%
2025-10-28	40.6000	40.6000	40.6000	40.6000	+3.916%	9,056	-38.916%
2025-10-20	39.0700	39.0700	39.0700	39.0700	+3.497%	2,164	-36.524%
2025-10-17	37.3800	37.7500	37.3800	37.7500	-12.585%	27,958	-34.305%
2025-10-07	43.1850	43.1850	43.1850	43.1850	+7.265%	4,175	-42.573%
2025-09-25	40.2600	40.2600	40.2600	40.2600	-0.740%	1,929	-38.400%
2025-09-22	40.5600	40.5600	40.5600	40.5600	-2.804%	4,157	-38.856%
2025-09-19	41.7300	41.7300	41.7300	41.7300	-0.120%	2,347	-40.570%
2025-09-16	41.7800	41.7800	41.7800	41.7800	+1.015%	3,880	-40.641%
2025-09-15	41.3600	41.3600	41.3600	41.3600	+1.822%	2,201	-40.039%
2025-09-08	40.6200	40.6200	40.6200	40.6200	+0.817%	7,048	-38.946%
2025-09-04	40.2909	40.2909	40.2909	40.2909	-0.541%	3,877	-38.448%
2025-09-02	40.5100	40.5100	40.5100	40.5100	+1.989%	3,809	-38.781%
2025-08-29	40.1100	40.1100	39.7000	39.7200	-7.606%	10,701	-37.563%
2025-08-18	42.9900	42.9900	42.9900	42.9900	-1.172%	3,445	-42.312%
2025-08-14	43.5200	43.5700	43.3900	43.5000	-2.313%	8,518	-42.989%
2025-08-11	44.4300	44.5300	44.4300	44.5300	+2.983%	6,862	-44.307%
2025-08-08	43.3000	43.3000	43.2400	43.2400	-0.757%	6,216	-42.646%
2025-08-07	43.6000	43.6000	43.5700	43.5700	+1.870%	4,284	-43.080%
2025-08-06	42.7700	42.7700	42.7700	42.7700	+1.949%	2,331	-42.015%
2025-08-01	42.8700	42.8700	41.9524	41.9524	-2.865%	4,269	-40.885%
2025-07-25	43.1900	43.1900	43.1900	43.1900	-1.662%	2,937	-42.579%
2025-07-24	43.9200	43.9200	43.9200	43.9200	-2.400%	1,476	-43.534%
2025-07-17	45.0000	45.0000	45.0000	45.0000	+11.996%	17,213	-44.889%
2025-07-01	40.1800	40.1800	40.1800	40.1800	-0.395%	4,780	-38.278%
2025-06-30	40.3900	40.3900	40.3393	40.3393	-0.618%	7,520	-38.521%
2025-06-17	40.6100	40.6500	40.5900	40.5900	-3.426%	4,842	-38.901%
2025-06-16	42.0300	42.0300	42.0300	42.0300	-1.129%	4,843	-40.995%
2025-06-11	42.5100	42.5100	42.5100	42.5100	+0.425%	7,362	-41.661%
2025-06-10	42.2500	42.3300	42.2500	42.3300	+7.409%	7,319	-41.413%
2025-06-05	39.4100	39.4100	39.4100	39.4100	-6.334%	15,828	-37.072%
2025-05-27	42.0750	42.0750	42.0750	42.0750	+1.680%	13,801	-41.058%
2025-05-23	41.3800	41.3800	41.3800	41.3800	-1.663%	5,474	-40.068%
2025-05-22	42.0800	42.0800	42.0800	42.0800	+4.964%	7,121	-41.065%
2025-05-09	40.0900	40.0900	40.0900	40.0900	+4.211%	4,456	-38.139%
2025-05-05	38.4700	38.4700	38.4700	38.4700	-1.156%	2,573	-35.534%
2025-05-02	38.9200	38.9200	38.9200	38.9200	+0.283%	1,801	-36.280%
2025-05-01	38.8100	38.8100	38.8100	38.8100	+0.026%	4,032	-36.099%
2025-04-29	38.8000	38.8000	38.8000	38.8000	+0.414%	3,144	-36.082%
2025-04-25	38.6400	38.6400	38.6400	38.6400	+1.284%	3,400	-35.818%
2025-04-24	38.0900	38.1500	38.0900	38.1500	+2.033%	11,112	-34.993%
2025-04-22	36.9900	37.3900	36.9900	37.3900	+3.614%	11,173	-33.672%
2025-04-21	36.2200	36.2200	35.9300	36.0860	+2.466%	25,331	-31.275%
2025-04-17	35.2176	35.2176	35.2176	35.2176	+10.365%	3,440	-29.581%
2025-04-08	32.1200	32.1200	31.9100	31.9100	-1.876%	1,387	-22.281%
2025-04-07	32.5200	32.5200	32.5200	32.5200	-6.120%	2,415	-23.739%
2025-04-04	34.1700	34.6400	34.1700	34.6400	+2.032%	2,917	-28.406%
2025-04-03	33.9500	33.9500	33.9500	33.9500	+431.299%	7,539	-26.951%
2019-04-12	6.4300	6.4900	6.3700	6.3900	0.000%	80,511	+288.106%
2019-04-11	6.4500	6.4900	6.3600	6.3900	-0.930%	234,319	+288.106%
2019-04-10	6.5200	6.6750	6.3400	6.4500	-1.826%	132,756	+284.496%
2019-04-09	6.5800	6.6495	6.4700	6.5700	-0.303%	416,553	+277.473%
2019-04-08	6.7200	6.8280	6.5600	6.5900	-1.495%	146,687	+276.328%
2019-04-05	6.9400	7.0900	6.6550	6.6900	-2.762%	310,104	+270.703%
2019-04-04	6.3700	7.0100	6.3600	6.8800	+8.861%	457,969	+260.465%
2019-04-03	6.0000	6.4300	6.0000	6.3200	+5.333%	315,143	+292.405%
2019-04-02	6.0900	6.2491	5.9900	6.0000	-1.961%	417,553	+313.333%
2019-04-01	6.1500	6.2500	6.0700	6.1200	+0.164%	233,565	+305.229%
2019-03-29	6.3200	6.4100	6.0800	6.1100	-3.476%	267,144	+305.892%
2019-03-28	6.2500	6.3800	6.1700	6.3300	+1.605%	158,831	+291.785%
2019-03-27	6.1400	6.2800	6.1100	6.2300	+1.136%	221,024	+298.074%
2019-03-26	6.1300	6.3400	6.0600	6.1600	+1.149%	220,276	+302.597%
2019-03-25	6.2100	6.2521	6.0200	6.0900	-1.774%	265,708	+307.225%
2019-03-22	6.5000	6.5100	6.1600	6.2000	-4.908%	293,413	+300.000%
2019-03-21	6.2100	6.6000	6.1600	6.5200	+4.153%	280,630	+280.368%
2019-03-20	6.2900	6.5397	6.2000	6.2600	-0.792%	260,405	+296.166%
2019-03-19	6.1800	6.3400	6.1350	6.3100	+1.774%	332,093	+293.027%
2019-03-18	6.5200	6.5250	6.1500	6.2000	-5.344%	616,764	+300.000%
2019-03-15	6.7300	6.7400	6.5100	6.5500	-2.675%	445,484	+278.626%
2019-03-14	6.9500	6.9500	6.6800	6.7300	-2.464%	264,215	+268.499%
2019-03-13	6.3200	7.0600	6.2204	6.9000	-1.429%	465,310	+259.420%
2019-03-12	6.6000	7.1000	6.6000	7.0000	+4.478%	520,166	+254.286%
2019-03-11	6.3400	6.9000	6.2200	6.7000	+5.678%	672,865	+270.149%
2019-03-08	6.4400	6.4900	6.1200	6.3400	+1.929%	379,508	+291.167%
2019-03-07	6.5300	6.6900	5.9150	6.2200	-34.040%	1,901,204	+298.714%
2019-03-06	9.6500	9.6592	9.3500	9.4300	-2.280%	78,169	+162.990%
2019-03-05	10.2000	10.2200	9.6300	9.6500	-6.037%	83,247	+156.995%
2019-03-04	10.2500	10.5300	10.1700	10.2700	-1.250%	266,132	+141.480%
2019-03-01	10.4400	10.4700	10.2900	10.4000	+0.873%	147,550	+138.462%
2019-02-28	10.0500	10.5500	10.0500	10.3100	+2.485%	222,781	+140.543%
2019-02-27	10.2700	10.3700	9.9800	10.0600	-2.140%	214,135	+146.521%
2019-02-26	10.3500	10.3500	10.0400	10.2800	-0.388%	226,029	+141.245%
2019-02-25	10.0000	10.3600	9.9900	10.3200	+3.200%	66,436	+140.310%
2019-02-22	9.6700	10.1500	9.6200	10.0000	+3.842%	129,470	+148.000%
2019-02-21	9.2600	9.8600	9.2600	9.6300	+3.215%	190,447	+157.529%
2019-02-20	9.5300	9.7600	9.2700	9.3300	-2.304%	105,215	+165.809%
2019-02-19	9.3300	9.7400	9.3300	9.5500	+1.058%	237,246	+159.686%
2019-02-15	9.3100	9.5500	9.3100	9.4500	+1.722%	114,588	+162.434%
2019-02-14	9.3500	9.4800	9.2500	9.2900	-0.854%	227,318	+166.954%
2019-02-13	9.2300	9.4500	9.2200	9.3700	+2.070%	132,399	+164.674%
2019-02-12	9.2500	9.3500	9.0600	9.1800	-0.326%	101,802	+170.153%
2019-02-11	8.8900	9.4800	8.7300	9.2100	+3.950%	254,272	+169.273%
2019-02-08	8.6200	8.9400	8.6200	8.8600	+2.074%	124,266	+179.910%
2019-02-07	8.5500	8.6900	8.4300	8.6800	+0.930%	101,518	+185.714%
2019-02-06	8.4800	8.6400	8.4600	8.6000	+1.176%	78,307	+188.372%
2019-02-05	8.3300	8.5500	8.1000	8.5000	+2.286%	151,592	+191.765%
2019-02-04	8.1200	8.4000	8.1200	8.3100	+2.214%	107,340	+198.436%
2019-02-01	8.1500	8.2600	8.0600	8.1300	0.000%	86,449	+205.043%
2019-01-31	7.9800	8.2600	7.9300	8.1300	+2.264%	143,717	+205.043%
2019-01-30	8.0600	8.0600	7.8200	7.9500	-0.996%	85,419	+211.950%
2019-01-29	8.3200	8.5000	8.0100	8.0300	-4.062%	93,105	+208.842%
2019-01-28	8.2900	8.6600	8.2350	8.3700	+0.722%	164,856	+196.296%
2019-01-25	8.1100	8.3700	8.0700	8.3100	+2.847%	150,061	+198.436%
2019-01-24	8.3500	8.5481	8.0000	8.0800	-3.118%	101,991	+206.931%
2019-01-23	8.0800	8.4300	8.0450	8.3400	+4.250%	189,667	+197.362%
2019-01-22	8.0500	8.1900	7.8700	8.0000	-0.990%	172,312	+210.000%
2019-01-18	7.9300	8.1950	7.9100	8.0800	+2.538%	119,516	+206.931%
2019-01-17	7.7600	7.9400	7.7400	7.8800	+1.285%	102,491	+214.721%
2019-01-16	7.9400	8.0300	7.7300	7.7800	-1.519%	99,869	+218.766%
2019-01-15	7.9700	8.1900	7.6100	7.9000	-0.629%	169,029	+213.924%
2019-01-14	7.7100	8.0900	7.7100	7.9500	+3.516%	111,919	+211.950%
2019-01-11	7.6500	7.7500	7.5200	7.6800	0.000%	95,155	+222.917%
2019-01-10	7.7700	7.8200	7.6500	7.6800	-1.538%	70,961	+222.917%
2019-01-09	7.8400	7.9100	7.6700	7.8000	+0.257%	83,230	+217.949%
2019-01-08	8.1200	8.1600	7.7200	7.7800	-3.113%	170,639	+218.766%
2019-01-07	7.6300	8.0900	7.6000	8.0300	+5.519%	109,264	+208.842%
2019-01-04	7.3100	7.6600	7.3100	7.6100	+4.966%	150,569	+225.887%
2019-01-03	7.4100	7.5300	7.2100	7.2500	-3.333%	82,921	+242.069%
2019-01-02	6.9400	7.5300	6.8600	7.5000	+6.990%	137,898	+230.667%
2018-12-31	6.8900	7.0900	6.8100	7.0100	+2.038%	95,215	+253.780%
2018-12-28	6.8300	7.0100	6.7500	6.8700	+0.586%	116,167	+260.990%
2018-12-27	6.7000	6.8700	6.5600	6.8300	+0.737%	147,921	+263.104%
2018-12-26	6.7700	6.9700	6.6850	6.7800	+0.743%	114,483	+265.782%
2018-12-24	6.6900	6.7700	6.6300	6.7300	-0.884%	123,877	+268.499%
2018-12-21	6.8500	7.1200	6.7600	6.7900	-0.294%	179,153	+265.243%
2018-12-20	7.0300	7.0500	6.6700	6.8100	-3.129%	192,516	+264.170%
2018-12-19	7.5000	7.5900	7.0100	7.0300	-6.764%	134,677	+252.774%
2018-12-18	7.6700	7.7600	7.4900	7.5400	-0.789%	81,824	+228.912%
2018-12-17	7.8400	7.8400	7.5400	7.6000	-3.308%	233,385	+226.316%
2018-12-14	8.0000	8.1000	7.7500	7.8600	-2.239%	161,747	+215.522%
2018-12-13	7.9500	8.1100	7.8200	8.0400	+1.515%	112,389	+208.458%
2018-12-12	7.9700	8.1800	7.8400	7.9200	-0.377%	112,988	+213.131%
2018-12-11	7.9500	8.1600	7.8400	7.9500	+0.506%	112,578	+211.950%
2018-12-10	7.8000	7.9500	7.7500	7.9100	+1.410%	202,594	+213.527%
2018-12-07	7.9600	8.0300	7.7800	7.8000	-2.010%	170,718	+217.949%
2018-12-06	7.9900	8.1300	7.7800	7.9600	-1.485%	99,886	+211.558%
2018-12-04	8.0500	8.1500	8.0200	8.0800	-1.343%	113,219	+206.931%
2018-12-03	8.0200	8.2900	8.0200	8.1900	+2.375%	73,091	+202.808%
2018-11-30	8.0600	8.0600	7.8300	8.0000	-0.374%	138,328	+210.000%
2018-11-29	7.7800	8.0950	7.7500	8.0300	+2.033%	103,120	+208.842%
2018-11-28	7.7900	7.9600	7.7600	7.8700	+0.768%	89,750	+215.121%
2018-11-27	7.8500	7.9100	7.7500	7.8100	-1.014%	72,263	+217.542%
2018-11-26	7.8600	8.0200	7.7600	7.8900	+0.382%	171,124	+214.322%
2018-11-23	7.8100	7.9600	7.7700	7.8600	+0.640%	52,179	+215.522%
2018-11-21	7.8100	7.8575	7.7500	7.8100	+0.644%	182,681	+217.542%
2018-11-20	7.8000	8.0700	7.5200	7.7600	-3.960%	219,859	+219.588%
2018-11-19	8.1200	8.2400	7.9600	8.0800	-1.343%	237,525	+206.931%
2018-11-16	8.2900	8.3200	8.1500	8.1900	-1.563%	97,704	+202.808%
2018-11-15	8.1700	8.3500	7.9300	8.3200	+0.726%	107,938	+198.077%
2018-11-14	8.2100	8.3900	8.1500	8.2600	+1.599%	145,862	+200.242%
2018-11-13	8.0400	8.1900	7.8100	8.1300	-0.245%	167,744	+205.043%
2018-11-12	7.8000	8.2969	7.8000	8.1500	+4.220%	296,049	+204.294%
2018-11-09	9.8800	9.9000	7.3450	7.8200	-21.486%	1,004,766	+217.136%
2018-11-08	9.7700	10.0799	9.5500	9.9600	+1.426%	142,553	+148.996%
2018-11-07	9.4100	10.0000	9.4100	9.8200	+4.357%	125,965	+152.546%
2018-11-06	9.4200	9.4500	9.0900	9.4100	-0.423%	107,483	+163.549%
2018-11-05	9.5100	9.6100	9.2600	9.4500	-0.631%	127,781	+162.434%
2018-11-02	9.7400	9.7500	9.4500	9.5100	-0.937%	77,962	+160.778%
2018-11-01	9.5900	9.7500	9.3800	9.6000	0.000%	88,519	+158.333%
2018-10-31	9.5600	9.7300	9.3800	9.6000	+1.480%	141,339	+158.333%
2018-10-30	9.4200	9.5100	9.2100	9.4600	+0.425%	128,398	+162.156%
2018-10-29	9.4400	9.6000	9.3600	9.4200	+0.857%	189,411	+163.270%
2018-10-26	8.8200	9.3500	8.8200	9.3400	+4.709%	156,171	+165.525%
2018-10-25	8.8000	9.0300	8.7700	8.9200	+1.364%	99,284	+178.027%
2018-10-24	8.8000	9.0000	8.7500	8.8000	-0.227%	112,367	+181.818%
2018-10-23	8.8500	8.8900	8.6400	8.8200	-1.453%	170,765	+181.179%
2018-10-22	9.1600	9.2400	8.9500	8.9500	-2.399%	147,980	+177.095%
2018-10-19	9.3800	9.3800	9.0600	9.1700	-2.134%	114,117	+170.447%
2018-10-18	9.4300	9.5600	9.3000	9.3700	-1.160%	93,333	+164.674%
2018-10-17	9.6700	9.9100	9.3000	9.4800	-1.965%	98,300	+161.603%
2018-10-16	9.7200	9.9738	9.5800	9.6700	+0.207%	119,631	+156.463%
2018-10-15	9.3900	9.7200	9.1900	9.6500	+2.116%	186,571	+156.995%
2018-10-12	9.6600	9.6900	9.3550	9.4500	-1.254%	101,395	+162.434%
2018-10-11	9.6900	9.7700	9.5400	9.5700	-1.340%	94,992	+159.143%
2018-10-10	9.8700	9.9600	9.5900	9.7000	-1.322%	162,182	+155.670%
2018-10-09	9.6700	10.0300	9.5900	9.8300	+1.445%	108,510	+152.289%
2018-10-08	9.9700	10.0550	9.6400	9.6900	-3.003%	222,316	+155.934%
2018-10-05	9.9700	10.0500	9.7100	9.9900	+0.402%	235,658	+148.248%
2018-10-04	9.7900	10.0200	9.5814	9.9500	+1.634%	132,536	+149.246%
2018-10-03	9.9000	10.0600	9.6900	9.7900	-1.211%	213,316	+153.320%
2018-10-02	10.0300	10.2200	9.7803	9.9100	-1.589%	135,687	+150.252%
2018-10-01	10.1600	10.2500	9.8400	10.0700	-0.886%	229,719	+146.276%
2018-09-28	10.1500	10.4090	10.1400	10.1600	0.000%	175,404	+144.094%
2018-09-27	10.0000	10.1900	9.6727	10.1600	+1.600%	127,705	+144.094%
2018-09-26	10.4900	10.6100	10.0000	10.0000	-4.306%	140,976	+148.000%
2018-09-25	10.0000	10.4500	9.9700	10.4500	+4.605%	373,119	+137.321%
2018-09-24	10.0100	10.0680	9.9200	9.9900	-0.794%	176,413	+148.248%
2018-09-21	10.2000	10.2653	9.9850	10.0700	-1.275%	359,519	+146.276%
2018-09-20	10.4200	10.4500	10.1656	10.2000	-1.639%	97,256	+143.137%
2018-09-19	10.4300	10.5200	10.1000	10.3700	-0.480%	155,350	+139.151%
2018-09-18	10.3100	10.5900	9.9900	10.4200	+0.969%	531,635	+138.004%
2018-09-17	10.2100	10.3850	10.0900	10.3200	+1.475%	329,835	+140.310%
2018-09-14	10.2200	10.2500	10.0200	10.1700	-0.587%	117,349	+143.854%
2018-09-13	10.2000	10.4200	10.1700	10.2300	+0.294%	121,328	+142.424%
2018-09-12	10.5300	10.6200	10.0900	10.2000	-4.135%	238,493	+143.137%
2018-09-11	10.6800	10.8100	10.5800	10.6400	-1.023%	103,434	+133.083%
2018-09-10	10.7900	10.9800	10.5205	10.7500	+0.093%	260,497	+130.698%
2018-09-07	11.0600	11.3000	10.7000	10.7400	-3.417%	182,966	+130.912%
2018-09-06	11.1600	11.3600	10.7000	11.1200	-0.358%	281,914	+123.022%
2018-09-05	11.6000	11.6132	11.1400	11.1600	-4.288%	158,359	+122.222%
2018-09-04	11.7400	11.9400	11.6500	11.6600	-0.850%	221,335	+112.693%
2018-08-31	11.7400	11.8100	11.5800	11.7600	+0.256%	187,637	+110.884%
2018-08-30	11.8200	11.9400	11.5200	11.7300	-0.509%	190,258	+111.424%
2018-08-29	12.7800	12.7900	11.7500	11.7900	-7.819%	341,725	+110.348%
2018-08-28	12.9100	12.9400	12.3500	12.7900	-0.622%	395,468	+93.901%
2018-08-27	12.6800	13.0000	12.5400	12.8700	+0.941%	281,919	+92.696%
2018-08-24	13.0000	13.0000	12.6800	12.7500	-1.923%	144,797	+94.510%
2018-08-23	13.0500	13.0900	12.8109	13.0000	-0.077%	184,355	+90.769%
2018-08-22	13.0500	13.2000	12.9600	13.0100	-0.230%	229,285	+90.623%
2018-08-21	13.4500	13.6299	12.8900	13.0400	-2.832%	297,789	+90.184%
2018-08-20	13.2300	13.5100	13.1100	13.4200	+1.976%	319,166	+84.799%
2018-08-17	13.2100	13.4200	12.8000	13.1600	-1.423%	289,989	+88.450%
2018-08-16	13.2500	13.5300	12.9000	13.3500	+1.753%	630,324	+85.768%
2018-08-15	13.0300	13.2100	12.9500	13.1200	+0.306%	291,004	+89.024%
2018-08-14	13.0300	13.1478	12.8500	13.0800	+0.384%	270,357	+89.602%
2018-08-13	12.8400	13.0900	12.6600	13.0300	+0.930%	239,794	+90.330%
2018-08-10	13.2100	13.2800	12.8700	12.9100	-2.345%	209,995	+92.099%
2018-08-09	13.0400	13.3000	13.0200	13.2200	+1.303%	360,208	+87.595%
2018-08-08	13.1400	13.1400	12.9100	13.0500	-1.211%	224,400	+90.038%
2018-08-07	12.9400	13.3303	12.8700	13.2100	+2.483%	310,703	+87.737%
2018-08-06	13.0000	13.1000	12.8400	12.8900	-1.603%	277,854	+92.397%
2018-08-03	13.0200	13.3800	12.8400	13.1000	+0.614%	553,617	+89.313%
2018-08-02	13.2200	13.2200	12.8000	13.0200	-1.513%	456,911	+90.476%
2018-08-01	13.1300	13.2200	12.7000	13.2200	+0.839%	852,042	+87.595%
2018-07-31	12.7900	13.1200	12.7000	13.1100	+2.662%	601,516	+89.169%
2018-07-30	12.6300	13.2800	12.4500	12.7700	+2.735%	1,427,926	+94.205%
2018-07-27	12.1500	12.7200	11.9500	12.4300	+0.485%	1,451,458	+99.517%
2018-07-26	10.0000	12.8100	9.6600	12.3700	+52.905%	4,837,887	+100.485%
2018-07-25	8.0000	8.2200	7.9330	8.0900	+0.999%	216,137	+206.551%
2018-07-24	7.9700	8.0300	7.7200	8.0100	+0.628%	251,904	+209.613%
2018-07-23	7.5900	8.0200	7.5500	7.9600	+5.013%	288,869	+211.558%
2018-07-20	7.3300	7.5900	7.2400	7.5800	+3.129%	144,103	+227.177%
2018-07-19	7.3700	7.5100	7.3300	7.3500	-0.407%	137,971	+237.415%
2018-07-18	7.0000	7.4800	6.9400	7.3800	+5.429%	139,837	+236.043%
2018-07-17	6.7500	7.0200	6.7500	7.0000	+3.093%	112,567	+254.286%
2018-07-16	6.4400	6.9700	6.4200	6.7900	+5.108%	277,768	+265.243%
2018-07-13	6.4300	6.6700	6.4200	6.4600	+0.155%	140,964	+283.901%
2018-07-12	6.4900	6.4900	6.2900	6.4500	-0.155%	236,943	+284.496%
2018-07-11	6.3400	6.5200	6.2900	6.4600	+0.623%	217,451	+283.901%
2018-07-10	6.5900	6.5900	6.3700	6.4200	-2.283%	81,383	+286.293%
2018-07-09	6.6100	6.7100	6.5300	6.5700	+0.305%	173,654	+277.473%
2018-07-06	6.5700	6.6200	6.5400	6.5500	+0.153%	90,906	+278.626%
2018-07-05	6.6300	6.6700	6.5300	6.5400	-1.208%	79,085	+279.205%
2018-07-03	6.5800	6.7100	6.5100	6.6200	+1.378%	103,212	+274.622%
2018-07-02	6.5200	6.6400	6.3900	6.5300	0.000%	140,578	+279.786%
2018-06-29	6.6800	6.7600	6.3700	6.5300	-1.805%	206,179	+279.786%
2018-06-28	6.6800	6.7500	6.6100	6.6500	-1.042%	137,569	+272.932%
2018-06-27	6.8700	6.8700	6.6600	6.7200	-2.183%	178,630	+269.048%
2018-06-26	6.7800	6.9800	6.7700	6.8700	+1.627%	161,603	+260.990%
2018-06-25	6.7100	6.8400	6.6600	6.7600	+1.349%	277,887	+266.864%
2018-06-22	6.9600	7.0300	6.5900	6.6700	-4.167%	3,063,310	+271.814%
2018-06-21	7.1800	7.2200	6.9200	6.9600	-3.199%	388,302	+256.322%
2018-06-20	7.2000	7.3500	7.1200	7.1900	+0.139%	369,436	+244.924%
2018-06-19	7.1500	7.2600	7.1000	7.1800	+0.139%	191,550	+245.404%
2018-06-18	7.1600	7.2600	7.0700	7.1700	-0.139%	203,658	+245.886%
2018-06-15	7.1600	7.2300	7.1100	7.1800	0.000%	195,343	+245.404%
2018-06-14	7.2400	7.2800	7.1300	7.1800	-0.829%	227,043	+245.404%
2018-06-13	7.2400	7.3000	7.1100	7.2400	-0.549%	293,584	+242.541%
2018-06-12	7.3400	7.4300	7.2300	7.2800	-1.087%	124,600	+240.659%
2018-06-11	7.2700	7.3900	7.1900	7.3600	+1.377%	181,272	+236.957%
2018-06-08	7.1300	7.3140	7.1300	7.2600	+1.538%	175,741	+241.598%
2018-06-07	7.2100	7.2200	6.9500	7.1500	-0.279%	167,518	+246.853%
2018-06-06	7.3600	7.3800	7.0100	7.1700	-2.449%	189,644	+245.886%
2018-06-05	7.2300	7.4600	7.2200	7.3500	+1.660%	209,117	+237.415%
2018-06-04	7.1300	7.2700	7.0900	7.2300	+2.119%	231,644	+243.015%
2018-06-01	6.9100	7.1600	6.8400	7.0800	+2.758%	179,890	+250.282%
2018-05-31	6.8200	6.9200	6.7300	6.8900	+1.473%	165,002	+259.942%
2018-05-30	6.6900	6.8700	6.6800	6.7900	+2.413%	137,293	+265.243%
2018-05-29	6.7200	6.8000	6.6100	6.6300	-1.923%	140,988	+274.057%
2018-05-25	6.5600	6.8300	6.5600	6.7600	+3.206%	127,156	+266.864%
2018-05-24	6.5200	6.6200	6.4900	6.5500	+0.460%	140,392	+278.626%
2018-05-23	6.5000	6.5500	6.3800	6.5200	-0.458%	226,452	+280.368%
2018-05-22	6.0800	6.5800	6.0800	6.5500	+7.730%	261,186	+278.626%
2018-05-21	6.0200	6.1000	6.0150	6.0800	+1.672%	112,101	+307.895%
2018-05-18	6.0200	6.1200	5.9700	5.9800	-0.333%	198,588	+314.716%
2018-05-17	5.9300	6.0700	5.9300	6.0000	+1.180%	113,495	+313.333%
2018-05-16	5.6500	6.0600	5.6500	5.9300	+4.770%	127,751	+318.212%
2018-05-15	5.6900	5.8300	5.6500	5.6600	-1.049%	143,365	+338.163%
2018-05-14	5.7300	5.8600	5.6500	5.7200	-0.175%	137,618	+333.566%
2018-05-11	5.6600	5.7900	5.6500	5.7300	+1.237%	85,695	+332.810%
2018-05-10	5.7800	5.8250	5.6200	5.6600	-2.076%	168,209	+338.163%
2018-05-09	5.9200	5.9300	5.7700	5.7800	-1.868%	194,239	+329.066%
2018-05-08	5.8700	5.9400	5.8000	5.8900	-0.507%	208,757	+321.053%
2018-05-07	5.9000	6.0000	5.8700	5.9200	+0.509%	95,693	+318.919%
2018-05-04	5.6700	5.9100	5.6600	5.8900	+3.333%	121,616	+321.053%
2018-05-03	5.4200	5.7700	5.3700	5.7000	+4.587%	202,885	+335.088%
2018-05-02	5.4400	5.9500	5.3100	5.4500	-2.679%	316,428	+355.046%
2018-05-01	5.8300	5.8300	5.4900	5.6000	-4.110%	153,074	+342.857%
2018-04-30	5.9100	5.9550	5.7700	5.8400	-1.017%	91,766	+324.658%
2018-04-27	6.0000	6.0100	5.9000	5.9000	-1.503%	114,163	+320.339%
2018-04-26	6.0700	6.0950	5.9600	5.9900	-0.992%	82,841	+314.023%
2018-04-25	6.1400	6.1400	6.0500	6.0500	-1.144%	83,663	+309.917%
2018-04-24	6.1100	6.2900	6.0800	6.1200	+0.824%	88,935	+305.229%
2018-04-23	6.0700	6.1000	6.0300	6.0700	+0.165%	143,612	+308.567%
2018-04-20	6.0500	6.1500	6.0500	6.0600	0.000%	81,096	+309.241%
2018-04-19	6.0800	6.0800	6.0500	6.0600	-0.329%	88,404	+309.241%
2018-04-18	6.0800	6.2100	6.0600	6.0800	+0.330%	83,827	+307.895%
2018-04-17	6.1200	6.1300	6.0500	6.0600	-0.656%	76,476	+309.241%
2018-04-16	5.9500	6.2700	5.9500	6.1000	+2.521%	116,574	+306.557%
2018-04-13	6.0000	6.0700	5.9100	5.9500	-0.668%	78,123	+316.807%
2018-04-12	6.0400	6.1300	5.9200	5.9900	-0.663%	95,399	+314.023%
2018-04-11	6.1900	6.2300	5.9600	6.0300	-3.210%	88,248	+311.277%
2018-04-10	6.3500	6.3500	6.1800	6.2300	-0.479%	119,454	+298.074%
2018-04-09	6.4200	6.4200	6.1900	6.2600	-2.034%	108,220	+296.166%
2018-04-06	6.5600	6.6300	6.3500	6.3900	-2.888%	78,447	+288.106%
2018-04-05	6.6200	6.6200	6.4600	6.5800	+0.152%	105,590	+276.900%
2018-04-04	6.3800	6.6400	6.3300	6.5700	+2.019%	135,963	+277.473%
2018-04-03	6.6400	6.6400	6.3600	6.4400	-2.719%	136,884	+285.093%
2018-04-02	6.7100	6.7400	6.4600	6.6200	-1.780%	138,032	+274.622%
2018-03-29	6.7500	6.9100	6.7000	6.7400	+1.201%	169,035	+267.953%
2018-03-28	6.7200	6.8100	6.5700	6.6600	-1.040%	130,006	+272.372%
2018-03-27	6.6600	6.8300	6.5600	6.7300	+1.203%	155,852	+268.499%
2018-03-26	6.7800	6.7800	6.5250	6.6500	-0.598%	106,999	+272.932%
2018-03-23	6.9400	6.9400	6.6800	6.6900	-3.602%	68,528	+270.703%
2018-03-22	7.0600	7.1100	6.9000	6.9400	-2.801%	119,172	+257.349%
2018-03-21	7.1000	7.2100	7.0600	7.1400	+0.281%	110,276	+247.339%
2018-03-20	7.4100	7.4300	7.1100	7.1200	-3.914%	100,936	+248.315%
2018-03-19	7.3200	7.4900	7.1800	7.4100	+0.954%	138,891	+234.683%
2018-03-16	7.1800	7.4500	7.1700	7.3400	+2.228%	685,723	+237.875%
2018-03-15	7.3000	7.4300	7.1500	7.1800	-1.509%	148,746	+245.404%
2018-03-14	7.3600	7.3600	7.1100	7.2900	-0.816%	216,060	+240.192%
2018-03-13	7.2300	7.7400	7.2300	7.3500	+2.083%	224,934	+237.415%
2018-03-12	7.2500	7.3000	7.1700	7.2000	-0.552%	109,535	+244.444%
2018-03-09	7.1800	7.3000	7.0600	7.2400	+1.543%	159,922	+242.541%