Dark

BRZU
Direxion Daily MSCI Brazil Bull 2X Shares
stock NYSE ETF

At Close

Oct 30, 2025 3:58:30 PM EDT

73.30USD-0.772%(-0.57)28,393

73.25Bid 73.53Ask 0.28Spread

Pre-market

Oct 29, 2025 9:19:30 AM EDT

74.00USD+1.746%(+1.27)0

After-hours

Oct 27, 2025 4:48:30 PM EDT

72.28USD+0.319%(+0.23)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-30	73.4500	73.4500	73.300000	73.3000	-0.772%	28,393	0.000%
2025-10-29	74.6000	74.6000	73.870000	73.8700	+1.567%	49,622	-0.772%
2025-10-28	72.6000	72.7300	72.600000	72.7300	+0.944%	47,872	+0.784%
2025-10-27	72.4900	72.4900	72.050000	72.0500	+2.126%	26,982	+1.735%
2025-10-24	71.0800	71.0800	70.550000	70.5500	-0.269%	20,906	+3.898%
2025-10-23	70.2400	70.9900	70.030000	70.7400	+3.618%	42,940	+3.619%
2025-10-21	68.2700	68.2700	68.270000	68.2700	-1.853%	21,587	+7.368%
2025-10-20	68.8100	70.4300	68.780000	69.5592	+3.188%	41,502	+5.378%
2025-10-17	64.5300	67.5857	64.530000	67.4100	+2.995%	38,875	+8.738%
2025-10-16	65.2900	67.1999	65.110000	65.4500	-0.502%	25,865	+11.994%
2025-10-15	65.2500	66.6800	65.240000	65.7800	+1.465%	35,834	+11.432%
2025-10-14	63.7026	65.7500	63.575000	64.8300	-0.445%	50,453	+13.065%
2025-10-13	65.3000	65.7500	64.390000	65.1200	+2.778%	43,617	+12.561%
2025-10-10	67.0000	67.0000	62.950000	63.3600	-6.161%	145,271	+15.688%
2025-10-09	68.8000	68.8000	67.210000	67.5200	-1.229%	28,152	+8.560%
2025-10-08	68.2500	68.6183	67.841500	68.3600	+1.154%	37,939	+7.226%
2025-10-07	69.3200	69.3200	67.400000	67.5800	-4.155%	79,233	+8.464%
2025-10-06	71.1900	71.1900	69.950000	70.5100	+0.043%	26,475	+3.957%
2025-10-03	69.9300	70.7500	69.630000	70.4800	+0.442%	57,380	+4.001%
2025-10-02	71.6600	71.8200	69.000000	70.1700	-2.188%	61,428	+4.461%
2025-10-01	74.0200	74.0200	71.550000	71.7400	-2.620%	29,058	+2.175%
2025-09-30	74.4900	74.4900	72.875000	73.6700	-0.081%	34,538	-0.502%
2025-09-29	74.8661	74.8800	73.690000	73.7300	+1.739%	25,181	-0.583%
2025-09-26	72.3500	72.6400	72.014500	72.4700	+1.018%	47,259	+1.145%
2025-09-25	73.3000	73.5300	71.700000	71.7400	-2.989%	35,996	+2.175%
2025-09-24	74.4300	75.0900	73.760000	73.9500	-1.793%	34,983	-0.879%
2025-09-23	73.3600	76.0500	73.140000	75.3000	+3.377%	57,704	-2.656%
2025-09-22	72.0100	73.1700	70.960000	72.8400	-0.857%	55,118	+0.632%
2025-09-19	73.6000	73.7100	72.950000	73.4700	+0.575%	21,566	-0.231%
2025-09-18	73.6800	73.8215	72.760000	73.0500	-0.855%	33,883	+0.342%
2025-09-17	72.6300	75.0700	72.630000	73.6800	+1.698%	87,958	-0.516%
2025-09-16	72.5600	72.6100	71.610000	72.4500	+1.173%	87,428	+1.173%
2025-09-15	70.3300	72.3021	70.330000	71.6100	+3.199%	72,933	+2.360%
2025-09-12	68.7700	70.1300	68.770000	69.3900	-0.216%	35,765	+5.635%
2025-09-11	68.6700	70.5800	68.670000	69.5400	+1.592%	99,616	+5.407%
2025-09-10	68.1900	69.3000	68.030000	68.4500	+1.931%	84,042	+7.085%
2025-09-09	67.0105	67.9200	67.010500	67.1534	-0.440%	29,572	+9.153%
2025-09-08	67.5100	67.7000	66.180000	67.4500	-0.296%	74,706	+8.673%
2025-09-05	68.3200	69.2500	66.660000	67.6500	+2.827%	77,670	+8.352%
2025-09-04	65.0200	66.1920	64.320000	65.7900	+1.465%	32,597	+11.415%
2025-09-03	65.2299	65.7750	64.403000	64.8400	-0.215%	50,814	+13.048%
2025-09-02	64.3300	65.6450	63.940000	64.9800	-3.159%	61,811	+12.804%
2025-08-29	66.9700	67.5000	66.890000	67.1000	-0.104%	50,874	+9.240%
2025-08-28	66.0100	68.1800	65.760000	67.1700	+3.227%	105,720	+9.126%
2025-08-27	63.2600	65.1350	62.850000	65.0700	+2.812%	37,387	+12.648%
2025-08-26	63.4600	63.6100	62.320000	63.2900	-0.830%	45,134	+15.816%
2025-08-25	63.6300	64.7900	63.587600	63.8200	+0.821%	123,261	+14.854%
2025-08-22	60.2300	63.5000	60.111400	63.3000	+6.673%	195,196	+15.798%
2025-08-21	59.1200	59.5102	58.550000	59.3400	-0.118%	9,083	+23.525%
2025-08-20	59.0900	59.7600	58.620000	59.4100	+2.044%	24,999	+23.380%
2025-08-19	59.2000	59.6300	58.000000	58.2200	-6.429%	115,197	+25.902%
2025-08-18	62.0000	62.8200	61.640000	62.2200	+0.647%	65,312	+17.808%
2025-08-15	61.6300	62.9000	61.210000	61.8200	+2.114%	26,891	+18.570%
2025-08-14	60.2700	62.0000	60.170000	60.5400	-1.737%	81,629	+21.077%
2025-08-13	61.6900	62.2900	61.465000	61.6100	-1.456%	23,997	+18.974%
2025-08-12	61.5100	62.7750	61.510000	62.5200	+5.146%	63,488	+17.242%
2025-08-11	60.0000	60.1400	59.193800	59.4600	-1.278%	19,862	+23.276%
2025-08-08	60.9300	61.2000	59.920000	60.2300	-1.665%	30,155	+21.700%
2025-08-07	59.7100	61.3500	59.710000	61.2500	+4.238%	54,283	+19.673%
2025-08-06	58.6100	59.6200	58.298700	58.7600	+3.160%	60,028	+24.745%
2025-08-05	56.9800	57.7450	56.225000	56.9600	+0.830%	47,825	+28.687%
2025-08-04	56.8900	56.9323	55.915000	56.4910	+1.988%	12,587	+29.755%
2025-08-01	57.2000	57.4000	55.250000	55.3900	+0.545%	77,007	+32.334%
2025-07-31	54.7300	55.9400	54.485000	55.0900	-2.340%	60,514	+33.055%
2025-07-30	55.2500	57.5700	54.070000	56.4100	+0.804%	94,509	+29.941%
2025-07-29	55.3750	56.3800	55.321800	55.9600	+1.857%	36,209	+30.986%
2025-07-28	56.1200	56.1200	54.480000	54.9400	-2.950%	87,717	+33.418%
2025-07-25	57.4400	57.6000	56.340000	56.6100	-1.514%	39,470	+29.482%
2025-07-24	57.9600	58.0999	57.194800	57.4800	-2.609%	39,423	+27.523%
2025-07-23	57.8400	59.4400	57.250000	59.0200	+3.381%	59,457	+24.195%
2025-07-22	58.0700	58.0830	57.060000	57.0900	-0.592%	33,180	+28.394%
2025-07-21	57.4500	58.2700	57.190000	57.4300	+1.592%	67,513	+27.634%
2025-07-18	59.9100	59.9100	56.419900	56.5300	-5.815%	97,177	+29.666%
2025-07-17	58.7923	60.0900	58.770800	60.0200	+0.637%	59,371	+22.126%
2025-07-16	58.6300	59.6700	58.050000	59.6400	+0.777%	44,643	+22.904%
2025-07-15	59.1300	59.4000	57.520100	59.1800	+1.041%	54,865	+23.859%
2025-07-14	58.8700	59.2899	58.250000	58.5700	-1.629%	41,263	+25.149%
2025-07-11	59.0600	59.8000	58.600000	59.5400	-1.424%	64,976	+23.111%
2025-07-10	60.0000	60.6700	59.410000	60.4000	-3.112%	108,627	+21.358%
2025-07-09	63.9000	64.1601	62.300000	62.3400	-3.811%	158,460	+17.581%
2025-07-08	64.5975	65.0500	63.910000	64.8100	+0.621%	51,687	+13.100%
2025-07-07	66.2800	66.2800	64.030100	64.4100	-4.507%	121,380	+13.802%
2025-07-03	65.8900	67.6599	65.890000	67.4500	+2.586%	42,938	+8.673%
2025-07-02	65.0800	65.7500	63.990000	65.7500	+0.735%	35,352	+11.483%
2025-07-01	65.3200	65.6731	64.510000	65.2700	-0.366%	24,677	+12.303%
2025-06-30	62.3800	65.6000	62.380000	65.5100	+5.119%	66,017	+11.891%
2025-06-27	62.1200	63.0000	61.890000	62.3200	-0.160%	31,589	+17.619%
2025-06-26	60.9900	62.4400	60.990000	62.4200	+4.120%	65,180	+17.430%
2025-06-25	60.6500	60.9600	59.840000	59.9500	-3.103%	93,042	+22.269%
2025-06-24	61.4799	62.9199	61.090100	61.8700	+1.045%	54,285	+18.474%
2025-06-23	61.1000	61.3350	60.215000	61.2300	+0.213%	85,639	+19.713%
2025-06-20	62.8300	62.8300	61.100000	61.1000	-3.031%	24,627	+19.967%
2025-06-18	63.3300	63.3300	62.860000	63.0100	-0.111%	17,212	+16.331%
2025-06-17	64.1300	64.1850	62.580800	63.0800	-1.499%	74,795	+16.202%
2025-06-16	62.2000	64.3775	62.200000	64.0400	+4.915%	54,209	+14.460%
2025-06-13	60.1600	61.2700	59.800000	61.0400	-0.294%	48,991	+20.085%
2025-06-12	60.6900	61.6300	60.470000	61.2200	-0.374%	85,807	+19.732%
2025-06-11	59.6400	61.8200	59.640000	61.4500	+3.295%	42,693	+19.284%
2025-06-10	59.7800	60.9399	59.260000	59.4900	+0.916%	30,915	+23.214%
2025-06-09	58.1900	59.3200	57.270000	58.9500	-0.758%	53,494	+24.343%
2025-06-06	59.2600	59.6600	58.420000	59.4000	+0.763%	66,079	+23.401%
2025-06-05	59.5000	59.9676	58.650000	58.9500	+0.942%	46,659	+24.343%
2025-06-04	59.6400	60.2000	58.090000	58.4000	-0.731%	40,885	+25.514%
2025-06-03	57.1700	59.0000	56.810000	58.8300	+2.135%	23,175	+24.596%
2025-06-02	58.4100	58.4100	56.920000	57.6000	+0.541%	35,446	+27.257%
2025-05-30	58.1200	58.1630	56.720000	57.2900	-3.503%	60,015	+27.946%
2025-05-29	59.7000	60.0000	59.000000	59.3700	-0.118%	28,080	+23.463%
2025-05-28	59.5000	59.7200	58.770000	59.4400	-2.027%	37,255	+23.318%
2025-05-27	60.3500	61.1900	60.017400	60.6700	+2.552%	29,277	+20.818%
2025-05-23	55.9800	59.3100	55.460000	59.1600	+0.784%	88,570	+23.901%
2025-05-22	59.0100	61.1300	58.560000	58.7000	-1.262%	56,316	+24.872%
2025-05-21	60.6801	60.9300	59.050100	59.4500	-3.349%	40,538	+23.297%
2025-05-20	61.3500	61.5100	60.450000	61.5100	-0.179%	30,305	+19.168%
2025-05-19	60.0600	62.3600	60.060000	61.6200	+1.232%	30,422	+18.955%
2025-05-16	59.2100	61.2700	59.210000	60.8700	-0.197%	59,773	+20.421%
2025-05-15	61.8600	62.0899	60.260000	60.9900	-1.183%	104,896	+20.184%
2025-05-14	61.9100	62.6400	61.500000	61.7200	-1.010%	98,133	+18.762%
2025-05-13	60.3100	62.8419	60.310000	62.3500	+5.893%	137,252	+17.562%
2025-05-12	59.8100	59.8100	58.260000	58.8800	-0.355%	34,371	+24.490%
2025-05-09	59.1400	59.6000	58.880000	59.0900	+0.527%	51,700	+24.048%
2025-05-08	57.1700	59.5550	57.170000	58.7800	+8.071%	98,325	+24.702%
2025-05-07	54.9700	55.0700	53.950500	54.3900	-1.610%	22,534	+34.767%
2025-05-06	55.1500	55.5600	54.690000	55.2800	-0.611%	29,215	+32.598%
2025-05-05	57.5600	57.5600	55.600100	55.6200	-3.000%	48,140	+31.787%
2025-05-02	57.6900	58.0000	57.070000	57.3400	+1.397%	63,351	+27.834%
2025-05-01	57.2000	57.2000	55.680700	56.5500	-1.102%	28,099	+29.620%
2025-04-30	56.7000	57.4400	56.130000	57.1800	-2.173%	74,663	+28.192%
2025-04-29	57.8800	59.0800	57.510000	58.4500	+1.335%	97,434	+25.406%
2025-04-28	57.0500	58.1000	56.780000	57.6800	+1.764%	57,703	+27.080%
2025-04-25	56.0000	56.8900	56.000000	56.6800	+1.196%	51,380	+29.323%
2025-04-24	55.2000	56.3954	54.480000	56.0100	+3.684%	73,431	+30.869%
2025-04-23	54.5600	55.4000	53.790000	54.0200	+3.210%	87,665	+35.690%
2025-04-22	50.0400	52.5400	50.040000	52.3400	+5.122%	91,192	+40.046%
2025-04-21	50.0600	50.5000	48.830000	49.7900	-0.180%	84,420	+47.218%
2025-04-17	48.0200	50.6800	48.020000	49.8800	+3.701%	41,836	+46.953%
2025-04-16	47.9300	49.1200	47.930000	48.1000	-1.049%	12,124	+52.391%
2025-04-15	48.9400	49.5300	48.310000	48.6100	-0.958%	14,333	+50.792%
2025-04-14	49.4400	49.5500	48.000000	49.0800	+2.549%	42,232	+49.348%
2025-04-11	45.8505	48.3100	45.532166	47.8600	+4.247%	44,137	+53.155%
2025-04-10	46.6100	47.4000	44.190000	45.9100	-4.434%	37,307	+59.660%
2025-04-09	41.9400	49.2100	41.930000	48.0400	+10.896%	116,215	+52.581%
2025-04-08	47.8100	47.8100	42.780000	43.3200	-4.707%	155,992	+69.206%
2025-04-07	45.0300	48.9600	43.934500	45.4600	-4.093%	73,952	+61.241%
2025-04-04	50.0000	50.0000	46.870000	47.4000	-13.889%	133,391	+54.641%
2025-04-03	55.1500	56.3200	54.870000	55.0450	+1.540%	108,384	+33.164%
2025-04-02	54.3500	54.3500	53.250000	54.2100	-0.166%	27,003	+35.215%
2025-04-01	53.1900	54.9400	53.049600	54.3000	+2.260%	82,914	+34.991%
2025-03-31	52.7400	53.6900	51.990000	53.1000	-0.914%	136,594	+38.041%
2025-03-28	54.2800	54.4873	52.920000	53.5900	-2.776%	46,930	+36.779%
2025-03-27	54.7600	55.9100	54.730000	55.1200	-0.181%	42,248	+32.983%
2025-03-26	55.4200	55.6000	54.650000	55.2200	-0.630%	19,007	+32.742%
2025-03-25	55.3200	57.1800	55.320000	55.5700	+1.553%	92,017	+31.906%
2025-03-24	55.3000	55.8600	54.290000	54.7200	-2.720%	73,541	+33.955%
2025-03-21	55.3400	56.3200	55.200000	56.2500	-0.266%	83,927	+30.311%
2025-03-20	57.0700	57.1106	56.050000	56.4000	-2.473%	79,705	+29.965%
2025-03-19	56.9300	58.5300	56.570000	57.8300	+2.845%	135,739	+26.751%
2025-03-18	56.0800	56.7100	55.290000	56.2300	+0.716%	102,629	+30.357%
2025-03-17	53.8200	56.4700	53.810000	55.8300	+4.845%	148,763	+31.291%
2025-03-14	50.5100	53.6154	50.510000	53.2500	+8.166%	82,274	+37.653%
2025-03-13	47.8000	49.4700	47.800000	49.2300	+2.137%	107,393	+48.893%
2025-03-12	47.6999	48.2000	47.200000	48.2000	+1.218%	37,331	+52.075%
2025-03-11	47.2700	47.8700	46.385000	47.6200	+0.677%	58,679	+53.927%
2025-03-10	48.2700	48.7200	46.590000	47.3000	-4.193%	92,781	+54.968%
2025-03-07	48.4000	49.7100	48.400000	49.3700	+2.067%	69,276	+48.471%
2025-03-06	48.3700	49.3800	47.820000	48.3700	-0.330%	145,671	+51.540%
2025-03-05	46.4800	48.7300	46.430000	48.5300	+5.340%	63,722	+51.041%
2025-03-04	46.1500	46.9300	44.549900	46.0700	-1.644%	80,808	+59.106%
2025-03-03	47.8300	48.9500	46.310000	46.8400	+0.107%	91,330	+56.490%
2025-02-28	48.0100	48.3400	46.110000	46.7900	-4.743%	78,812	+56.657%
2025-02-27	49.4500	50.0400	48.950000	49.1200	-1.524%	26,868	+49.226%
2025-02-26	50.6400	51.0600	49.780000	49.8800	-3.014%	142,275	+46.953%
2025-02-25	51.3600	51.8800	51.140000	51.4300	+1.842%	110,378	+42.524%
2025-02-24	52.7100	52.9750	50.490000	50.5000	-3.386%	135,023	+45.149%
2025-02-21	53.7500	53.7500	51.880000	52.2700	-5.462%	136,574	+40.233%
2025-02-20	55.2300	55.8200	54.890000	55.2900	+0.839%	53,672	+32.574%
2025-02-19	55.5300	55.8300	54.619400	54.8300	-2.542%	65,053	+33.686%
2025-02-18	55.9600	56.9200	55.960000	56.2600	+0.428%	115,299	+30.288%
2025-02-14	54.2800	56.3899	54.180000	56.0200	+6.909%	326,946	+30.846%
2025-02-13	51.3200	52.4200	51.020000	52.3999	+0.983%	64,159	+39.886%
2025-02-12	52.3200	52.6300	51.650000	51.8900	-3.604%	46,449	+41.260%
2025-02-11	53.9800	53.9900	53.400000	53.8300	+1.681%	155,151	+36.169%
2025-02-10	52.5900	53.2200	52.210000	52.9400	+2.657%	56,441	+38.459%
2025-02-07	53.4100	53.5800	51.310000	51.5700	-3.877%	103,237	+42.137%
2025-02-06	53.1400	53.7500	52.630000	53.6500	+2.719%	49,126	+36.626%
2025-02-05	51.5100	52.6200	51.450000	52.2300	-0.647%	48,955	+40.341%
2025-02-04	51.5000	53.2069	51.459000	52.5700	+0.612%	50,459	+39.433%
2025-02-03	50.6200	52.5000	50.370000	52.2500	+0.442%	166,405	+40.287%
2025-01-31	53.1900	53.6399	51.970100	52.0200	-0.516%	137,642	+40.907%
2025-01-30	49.9700	52.8700	49.970000	52.2900	+6.108%	162,374	+40.180%
2025-01-29	49.4700	50.1800	49.091200	49.2800	-1.044%	56,889	+48.742%
2025-01-28	49.4100	49.9165	49.156500	49.8000	+0.749%	42,640	+47.189%
2025-01-27	48.4500	49.4600	48.010000	49.4300	+2.786%	304,274	+48.291%
2025-01-24	48.2000	48.7600	47.910000	48.0900	+0.881%	116,520	+52.423%
2025-01-23	47.9800	48.5499	47.180000	47.6700	+0.548%	104,007	+53.765%
2025-01-22	47.1400	48.2200	47.015000	47.4100	+2.575%	58,942	+54.609%
2025-01-21	45.8100	46.4400	45.430000	46.2200	+2.757%	169,391	+58.589%
2025-01-17	44.7500	46.0200	44.750000	44.9800	+0.920%	57,717	+62.961%
2025-01-16	45.1600	45.3050	43.905000	44.5700	-3.193%	44,112	+64.460%
2025-01-15	44.7500	46.0500	44.060000	46.0400	+6.821%	79,972	+59.209%
2025-01-14	42.6200	43.3700	42.500000	43.1000	+1.388%	62,952	+70.070%
2025-01-13	41.8100	42.7500	41.800000	42.5100	+0.974%	14,692	+72.430%
2025-01-10	42.2900	42.7100	41.820000	42.1000	-1.567%	52,670	+74.109%
2025-01-08	42.7200	42.8700	42.300000	42.7700	-2.663%	52,869	+71.382%
2025-01-07	44.1700	44.6965	43.560000	43.9400	+2.976%	154,027	+66.818%
2025-01-06	42.6800	43.5000	42.420000	42.6700	+3.769%	97,256	+71.783%
2025-01-03	41.9100	42.1000	41.080700	41.1200	-2.767%	71,180	+78.259%
2025-01-02	40.7500	42.6800	40.610000	42.2900	+2.125%	116,992	+73.327%
2024-12-31	41.9300	41.9300	41.240000	41.4100	-1.193%	171,263	+77.010%
2024-12-30	42.0500	42.1600	41.229900	41.9100	+0.697%	146,903	+74.899%
2024-12-27	41.8400	42.2898	41.420000	41.6200	-1.631%	85,733	+76.117%
2024-12-26	42.2000	42.9400	42.000000	42.3100	-0.657%	33,907	+73.245%
2024-12-24	42.3200	42.7800	41.760000	42.5900	+1.429%	28,758	+72.106%
2024-12-23	42.8000	42.8300	41.820100	41.9900	-7.368%	84,373	+74.565%
2024-12-20	45.0100	46.0286	44.700000	45.3300	+2.394%	180,670	+61.703%
2024-12-19	44.4400	45.3100	44.090000	44.2700	+3.896%	94,597	+65.575%
2024-12-18	47.4800	47.5700	42.090000	42.6100	-13.377%	559,169	+72.025%
2024-12-17	47.5900	49.9700	47.000000	49.1900	+2.843%	273,575	+49.014%
2024-12-16	49.5600	49.7802	47.750000	47.8300	-4.071%	140,998	+53.251%
2024-12-13	51.4700	51.4700	49.800000	49.8600	-3.745%	164,194	+47.012%
2024-12-12	53.7400	53.8500	50.950000	51.8000	-5.921%	233,098	+41.506%
2024-12-11	53.0700	56.0800	51.831600	55.0600	+5.378%	192,281	+33.127%
2024-12-10	52.4900	52.7000	51.890000	52.2500	+1.892%	116,997	+40.287%
2024-12-09	51.7200	52.4120	51.190000	51.2800	+2.029%	100,399	+42.941%
2024-12-06	52.2100	52.2100	50.110000	50.2600	-4.720%	163,286	+45.842%
2024-12-05	53.2100	53.8200	52.601100	52.7500	+3.209%	109,116	+38.957%
2024-12-04	50.9000	51.7284	50.720100	51.1100	+0.650%	106,719	+43.416%
2024-12-03	50.4000	50.9900	49.860000	50.7800	+0.874%	135,775	+44.348%
2024-12-02	50.2500	50.7700	49.500000	50.3400	-1.429%	368,623	+45.610%
2024-11-29	50.3100	52.4300	49.500000	51.0700	-7.733%	340,244	+43.528%
2024-11-27	59.5000	59.5000	55.234500	55.3500	-7.092%	166,833	+32.430%
2024-11-26	59.6500	60.5000	59.330000	59.5750	+0.295%	79,983	+23.038%
2024-11-25	59.9300	59.9300	58.840000	59.4000	-0.586%	66,891	+23.401%
2024-11-22	57.5300	59.7500	57.530000	59.7500	+4.149%	164,923	+22.678%
2024-11-21	57.1200	57.7900	56.600000	57.3700	-1.948%	179,051	+27.767%
2024-11-20	58.2700	58.6600	57.960000	58.5100	-0.763%	77,783	+25.278%
2024-11-19	58.7200	59.5300	58.590500	58.9600	-0.808%	51,950	+24.322%
2024-11-18	59.2900	60.2400	58.870000	59.4400	+0.814%	68,926	+23.318%
2024-11-15	59.8000	60.3800	58.800000	58.9600	-1.206%	86,790	+24.322%
2024-11-14	59.5200	60.0100	59.060000	59.6800	-0.814%	107,050	+22.822%
2024-11-13	60.6300	60.6300	59.140000	60.1700	-1.101%	149,546	+21.822%
2024-11-12	60.9400	61.3100	59.960000	60.8400	-0.099%	67,974	+20.480%
2024-11-11	59.8600	61.2500	59.460000	60.9000	-0.098%	122,512	+20.361%
2024-11-08	61.1500	61.1500	58.780000	60.9600	-3.636%	192,437	+20.243%
2024-11-07	64.8400	64.8400	62.350000	63.2600	-0.535%	125,231	+15.871%
2024-11-06	61.0400	63.9900	59.869300	63.6000	+1.597%	102,632	+15.252%
2024-11-05	60.7600	62.6000	60.520000	62.6000	+2.321%	95,607	+17.093%
2024-11-04	60.6800	61.8000	60.500000	61.1800	+5.592%	131,905	+19.810%
2024-11-01	60.7200	60.7299	57.667700	57.9400	-5.835%	221,362	+26.510%
2024-10-31	61.9100	62.6800	61.240000	61.5300	-2.765%	103,747	+19.129%
2024-10-30	62.7100	63.2800	62.370000	63.2800	-0.362%	123,210	+15.834%
2024-10-29	65.0800	65.1900	63.310000	63.5100	-1.915%	47,259	+15.415%
2024-10-28	63.8500	65.2433	63.850000	64.7500	+2.852%	67,509	+13.205%
2024-10-25	63.7500	64.1000	62.755000	62.9546	-1.741%	63,205	+16.433%
2024-10-24	61.9700	64.1000	61.960000	64.0700	+2.430%	71,583	+14.406%
2024-10-23	62.0300	62.6300	61.720000	62.5500	-0.777%	41,732	+17.186%
2024-10-22	63.2700	63.2700	62.050000	63.0400	-0.584%	26,335	+16.275%
2024-10-21	63.3000	63.5601	62.800000	63.4100	-0.205%	42,565	+15.597%
2024-10-18	65.0700	65.0700	63.230000	63.5400	-1.366%	48,574	+15.360%
2024-10-17	63.2000	64.6000	63.040000	64.4200	-0.356%	58,678	+13.785%
2024-10-16	63.9800	65.4200	63.793671	64.6500	+0.248%	69,091	+13.380%
2024-10-15	65.2100	65.2100	64.000000	64.4900	-3.415%	70,705	+13.661%
2024-10-14	64.2500	67.0100	64.250000	66.7700	+3.955%	104,275	+9.780%
2024-10-11	63.6600	64.2500	62.800000	64.2300	-1.639%	96,084	+14.121%
2024-10-10	64.2900	65.3000	64.180000	65.3000	+1.178%	58,962	+12.251%
2024-10-09	65.2900	65.4140	64.050000	64.5400	-4.087%	158,499	+13.573%
2024-10-08	67.0100	67.6800	66.570000	67.2900	-1.738%	85,279	+8.931%
2024-10-07	68.8000	70.2500	68.040000	68.4800	-1.112%	78,185	+7.039%
2024-10-04	68.0000	69.3300	68.000000	69.2500	+1.006%	48,512	+5.848%
2024-10-03	68.4900	68.8700	67.040000	68.5600	-3.450%	134,079	+6.914%
2024-10-02	72.6900	73.0400	70.810000	71.0100	+1.385%	34,099	+3.225%
2024-10-01	70.5200	70.9700	69.100000	70.0400	+0.358%	27,538	+4.654%
2024-09-30	70.3500	70.8700	69.320000	69.7900	-1.105%	38,068	+5.029%
2024-09-27	71.3000	72.0400	70.570000	70.5700	-0.325%	30,720	+3.868%
2024-09-26	71.7500	72.1800	70.370000	70.8000	+1.157%	36,608	+3.531%
2024-09-25	71.1000	71.2100	69.650000	69.9900	-1.060%	35,929	+4.729%
2024-09-24	71.0900	72.0000	70.390000	70.7400	+3.922%	97,349	+3.619%
2024-09-23	67.6900	68.4200	67.450000	68.0700	-1.162%	219,117	+7.683%
2024-09-20	71.9600	72.1000	68.590000	68.8700	-6.069%	117,234	+6.432%
2024-09-19	74.6400	74.6400	73.200000	73.3200	+0.590%	38,189	-0.027%
2024-09-18	73.3200	75.3594	72.285000	72.8900	-0.965%	58,046	+0.562%
2024-09-17	72.4700	73.6000	72.230000	73.6000	+0.988%	46,276	-0.408%
2024-09-16	73.0000	73.8650	72.570000	72.8800	+2.403%	132,701	+0.576%
2024-09-13	71.3500	72.4500	71.050000	71.1700	+2.366%	32,960	+2.993%
2024-09-12	68.5300	69.5500	67.530000	69.5250	+0.339%	88,607	+5.430%
2024-09-11	69.3000	69.5200	67.690000	69.2900	+1.257%	27,015	+5.787%
2024-09-10	69.5100	69.6500	67.750000	68.4300	-2.853%	58,859	+7.117%
2024-09-09	69.9200	70.7200	69.670000	70.4400	+0.845%	15,702	+4.060%
2024-09-06	72.8700	72.8700	69.400000	69.8500	-4.144%	98,965	+4.939%
2024-09-05	71.4300	72.8899	71.200000	72.8700	+2.302%	37,061	+0.590%
2024-09-04	70.9600	72.3014	70.960000	71.2300	+1.208%	10,305	+2.906%
2024-09-03	71.7700	71.7700	70.070000	70.3800	-3.457%	45,451	+4.149%
2024-08-30	70.0000	72.9000	69.905000	72.9000	+0.372%	109,091	+0.549%
2024-08-29	73.1300	73.1600	71.710000	72.6300	-4.195%	70,712	+0.922%
2024-08-28	74.4300	76.0300	74.370000	75.8100	-1.096%	28,023	-3.311%
2024-08-27	76.2500	77.1700	76.163600	76.6500	-0.338%	10,593	-4.371%
2024-08-26	75.2100	77.2500	75.210000	76.9100	+1.746%	20,953	-4.694%
2024-08-23	73.9700	75.9900	73.190000	75.5900	+4.507%	62,265	-3.030%
2024-08-22	73.8500	74.4500	71.870000	72.3300	-5.327%	134,225	+1.341%
2024-08-21	77.2300	77.7267	75.790000	76.4000	+0.249%	30,179	-4.058%
2024-08-20	76.6000	76.9000	75.690000	76.2100	-2.332%	43,604	-3.818%
2024-08-19	76.1400	79.0983	76.140000	78.0300	+4.416%	88,035	-6.062%
2024-08-16	75.9200	75.9600	74.400000	74.7300	+0.646%	23,750	-1.914%
2024-08-15	74.6600	75.5500	73.990000	74.2500	+0.514%	44,210	-1.279%
2024-08-14	73.6000	74.3800	73.340000	73.8700	+0.558%	64,182	-0.772%
2024-08-13	71.5500	73.5699	71.550000	73.4600	+3.509%	63,067	-0.218%
2024-08-12	71.1200	71.6300	70.570000	70.9700	+1.910%	72,697	+3.283%
2024-08-09	68.7100	70.2700	67.720100	69.6400	+4.990%	71,540	+5.256%
2024-08-08	64.7000	66.6925	64.400000	66.3300	+3.544%	49,271	+10.508%
2024-08-07	64.3200	64.5979	63.500000	64.0600	+3.339%	33,557	+14.424%
2024-08-06	60.9600	63.3190	60.960000	61.9900	+4.080%	62,083	+18.245%
2024-08-05	56.9700	59.8200	56.530000	59.5600	-1.975%	88,549	+23.069%
2024-08-02	61.9900	61.9900	60.010000	60.7600	-1.524%	48,736	+20.639%
2024-08-01	64.3600	65.1500	61.430000	61.7000	-2.605%	81,049	+18.801%
2024-07-31	62.9500	64.2200	62.870000	63.3500	+0.860%	176,178	+15.706%
2024-07-30	62.3500	62.8100	61.900000	62.8100	-1.047%	104,498	+16.701%
2024-07-29	63.3700	63.5500	62.120000	63.4745	+0.118%	50,657	+15.479%
2024-07-26	62.4500	63.4950	62.200000	63.4000	+1.929%	32,410	+15.615%
2024-07-25	62.2000	62.9200	61.630000	62.2000	-0.702%	84,669	+17.846%
2024-07-24	62.8400	63.9500	62.270000	62.6400	-2.232%	74,400	+17.018%
2024-07-23	64.7200	65.2000	63.900000	64.0700	-2.569%	50,082	+14.406%
2024-07-22	65.8100	66.7161	65.520000	65.7595	+1.700%	26,953	+11.467%
2024-07-19	67.1200	67.1200	64.660000	64.6600	-0.691%	41,749	+13.362%
2024-07-18	67.5000	67.8000	65.080000	65.1100	-6.222%	180,717	+12.579%
2024-07-17	68.8800	70.1000	68.880000	69.4300	-1.392%	26,451	+5.574%
2024-07-16	71.1100	71.5000	69.530000	70.4100	+0.471%	38,790	+4.105%
2024-07-15	69.9000	70.4900	68.970000	70.0800	-0.384%	27,277	+4.595%
2024-07-12	69.0500	70.6400	68.950000	70.3500	+1.223%	47,722	+4.193%
2024-07-11	69.8800	70.2100	69.001600	69.5000	+0.783%	24,069	+5.468%
2024-07-10	70.0000	70.0000	68.240000	68.9600	+0.305%	35,443	+6.294%
2024-07-09	67.3900	69.0000	67.000000	68.7500	+2.873%	33,405	+6.618%
2024-07-08	65.5400	67.0556	65.485000	66.8300	+0.195%	24,339	+9.681%
2024-07-05	66.0100	66.8900	64.421600	66.7000	+2.035%	48,592	+9.895%
2024-07-03	63.6000	65.4300	63.590000	65.3700	+6.362%	87,464	+12.131%
2024-07-02	60.9900	62.1098	59.960000	61.4600	+0.277%	38,709	+19.265%
2024-07-01	62.6300	63.6419	61.230000	61.2900	-1.288%	48,399	+19.595%
2024-06-28	62.7000	63.1000	61.238900	62.0900	-2.726%	42,755	+18.054%
2024-06-27	63.3400	64.2300	62.280000	63.8300	+2.555%	61,989	+14.836%
2024-06-26	61.5000	62.3000	61.000000	62.2400	-1.721%	94,859	+17.770%
2024-06-25	64.3000	64.7250	63.240000	63.3300	-4.623%	36,678	+15.743%
2024-06-24	65.8200	67.1294	65.820000	66.4000	+3.202%	79,863	+10.392%
2024-06-21	63.4500	64.6300	63.400000	64.3400	+2.387%	37,753	+13.926%
2024-06-20	64.1600	65.1968	62.420000	62.8400	+0.608%	78,308	+16.645%
2024-06-18	62.1200	63.6900	62.120000	62.4600	+0.547%	49,543	+17.355%
2024-06-17	62.0500	62.6700	61.560000	62.1200	-2.081%	77,200	+17.997%
2024-06-14	62.5000	64.5773	62.500000	63.4400	-0.252%	51,201	+15.542%
2024-06-13	63.3200	64.0500	62.085200	63.6000	+0.713%	68,746	+15.252%
2024-06-12	65.7900	65.8700	62.650400	63.1500	-4.636%	173,071	+16.073%
2024-06-11	66.1000	66.7000	65.520000	66.2200	+0.945%	36,735	+10.692%
2024-06-10	64.9300	65.9100	64.690000	65.6000	-0.786%	69,221	+11.738%
2024-06-07	69.2500	69.6200	66.120000	66.1200	-7.043%	148,345	+10.859%
2024-06-06	69.6700	71.2945	69.530000	71.1300	+4.189%	77,418	+3.051%
2024-06-05	68.8000	69.4100	67.875000	68.2700	-0.770%	69,471	+7.368%
2024-06-04	68.3300	68.8000	67.780000	68.8000	-2.064%	75,405	+6.541%
2024-06-03	69.9000	70.9650	69.000000	70.2500	-0.298%	60,466	+4.342%
2024-05-31	71.3300	71.3700	69.650000	70.4600	-2.921%	73,481	+4.031%
2024-05-30	71.0700	73.1400	71.070000	72.5800	+1.100%	38,173	+0.992%
2024-05-29	71.9400	72.5992	71.450000	71.7900	-3.456%	84,414	+2.103%
2024-05-28	76.2800	76.2800	73.920000	74.3600	-0.282%	27,033	-1.425%
2024-05-24	76.0000	76.2900	74.250000	74.5700	-1.375%	39,222	-1.703%
2024-05-23	77.1800	77.2000	75.010000	75.6100	-1.639%	53,694	-3.055%
2024-05-22	77.8000	77.8790	76.500000	76.8700	-3.864%	44,397	-4.644%
2024-05-21	80.8200	81.2600	79.093300	79.9600	-1.357%	15,364	-8.329%
2024-05-20	80.2200	82.1800	79.880000	81.0600	-0.454%	14,066	-9.573%
2024-05-17	81.0500	81.4300	80.920000	81.4300	+0.370%	4,497	-9.984%
2024-05-16	81.2400	81.2400	80.500000	81.1300	+0.446%	9,552	-9.651%
2024-05-15	80.1500	81.1700	78.580000	80.7700	-2.085%	28,573	-9.248%
2024-05-14	81.5000	82.6002	81.500000	82.4900	+1.115%	11,139	-11.141%
2024-05-13	81.8900	82.9600	80.970000	81.5800	+1.254%	5,796	-10.150%
2024-05-10	82.8400	82.9000	80.560000	80.5700	-1.648%	19,853	-9.023%
2024-05-09	80.6500	82.2000	79.750000	81.9200	-3.419%	68,746	-10.522%