Dark

BTX
BlackRock Technology and Private Equity Term Trust
stock NYSE

At Close

Aug 29, 2025 3:59:55 PM EDT

7.07USD-1.257%(-0.09)694,618

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 8:37:30 AM EDT

7.05USD-1.536%(-0.11)5,150

After-hours

Aug 27, 2025 4:09:30 PM EDT

7.09USD-0.161%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	7.1100	7.1500	7.0450	7.0700	-1.257%	694,618	0.000%
2025-08-28	7.1500	7.1700	7.1400	7.1600	+0.845%	556,588	-1.257%
2025-08-27	7.0500	7.1100	7.0500	7.1000	+0.495%	735,450	-0.423%
2025-08-26	6.9500	7.0650	6.9500	7.0650	+1.948%	870,775	+0.071%
2025-08-25	6.9300	6.9700	6.9250	6.9300	-0.574%	1,154,164	+2.020%
2025-08-22	6.9600	7.0100	6.9000	6.9700	-0.853%	2,626,514	+1.435%
2025-08-21	7.0300	7.0400	7.0000	7.0300	-0.846%	313,877	+0.569%
2025-08-20	7.0500	7.1000	7.0400	7.0900	-1.664%	584,358	-0.282%
2025-08-19	7.2600	7.2600	7.2100	7.2100	-0.552%	321,060	-1.942%
2025-08-18	7.2300	7.2800	7.2300	7.2500	+0.138%	430,926	-2.483%
2025-08-15	7.2400	7.2600	7.2400	7.2400	-1.362%	382,278	-2.348%
2025-08-14	7.3900	7.3900	7.3400	7.3400	-1.740%	377,011	-3.678%
2025-08-13	7.4600	7.4700	7.4300	7.4700	+0.403%	340,446	-5.355%
2025-08-12	7.3900	7.4700	7.3900	7.4400	+0.405%	497,585	-4.973%
2025-08-11	7.4700	7.4700	7.3800	7.4100	-0.537%	376,812	-4.588%
2025-08-08	7.4100	7.4600	7.4100	7.4500	+0.676%	375,356	-5.101%
2025-08-07	7.3500	7.4100	7.3400	7.4000	+0.817%	468,879	-4.459%
2025-08-06	7.3900	7.4000	7.3400	7.3400	-0.407%	589,345	-3.678%
2025-08-05	7.3900	7.3900	7.3300	7.3700	-0.136%	203,324	-4.071%
2025-08-04	7.3600	7.3900	7.3500	7.3800	+0.889%	399,947	-4.201%
2025-08-01	7.2300	7.3150	7.1800	7.3150	+0.109%	754,552	-3.349%
2025-07-31	7.3500	7.3600	7.2900	7.3070	+0.647%	589,710	-3.243%
2025-07-30	7.2800	7.3000	7.2300	7.2600	+0.763%	312,601	-2.617%
2025-07-29	7.3300	7.3400	7.2050	7.2050	-1.030%	305,062	-1.874%
2025-07-28	7.3400	7.3700	7.2700	7.2800	-0.614%	386,763	-2.885%
2025-07-25	7.2900	7.3300	7.2700	7.3250	+0.205%	270,784	-3.481%
2025-07-24	7.2800	7.3200	7.2700	7.3100	+0.274%	343,800	-3.283%
2025-07-23	7.2400	7.3200	7.2400	7.2900	+0.137%	127,891	-3.018%
2025-07-22	7.3200	7.3400	7.2700	7.2800	-1.087%	451,685	-2.885%
2025-07-21	7.4200	7.4300	7.3541	7.3600	-1.604%	722,911	-3.940%
2025-07-18	7.1300	7.5000	7.1200	7.4800	+3.601%	1,535,201	-5.481%
2025-07-17	7.1200	7.2300	7.0900	7.2200	+0.908%	788,432	-2.078%
2025-07-16	7.1700	7.1700	7.0900	7.1550	+0.280%	576,786	-1.188%
2025-07-15	7.1100	7.1400	7.0500	7.1350	+0.706%	547,745	-0.911%
2025-07-14	7.0300	7.1200	6.9500	7.0850	+0.212%	913,925	-0.212%
2025-07-11	7.2000	7.2000	7.0700	7.0700	-1.874%	523,737	0.000%
2025-07-10	7.2800	7.2900	7.2050	7.2050	-0.552%	374,416	-1.874%
2025-07-09	7.3000	7.3000	7.2300	7.2450	-0.481%	501,800	-2.415%
2025-07-08	7.3100	7.3300	7.2800	7.2800	-0.614%	523,539	-2.885%
2025-07-07	7.3500	7.3600	7.2900	7.3250	-0.611%	1,059,575	-3.481%
2025-07-03	7.3400	7.3700	7.3100	7.3700	+0.959%	488,490	-4.071%
2025-07-02	7.2800	7.3200	7.2800	7.3000	-0.273%	1,054,561	-3.151%
2025-07-01	7.3200	7.3500	7.2500	7.3200	-0.678%	1,486,503	-3.415%
2025-06-30	7.3400	7.3900	7.3000	7.3700	-0.540%	2,548,936	-4.071%
2025-06-27	7.4200	7.4500	7.3500	7.4100	-0.403%	839,538	-4.588%
2025-06-26	7.3200	7.4500	7.3200	7.4400	+1.501%	674,254	-4.973%
2025-06-25	7.3000	7.3800	7.2800	7.3300	+0.895%	587,269	-3.547%
2025-06-24	7.2000	7.2900	7.2000	7.2650	+1.184%	1,020,891	-2.684%
2025-06-23	7.0900	7.1800	7.0900	7.1800	+0.560%	630,620	-1.532%
2025-06-20	7.1800	7.1800	7.1100	7.1400	-0.279%	739,063	-0.980%
2025-06-18	7.1000	7.1800	7.1000	7.1600	+0.562%	487,280	-1.257%
2025-06-17	7.1200	7.1500	7.1200	7.1200	-0.355%	479,452	-0.702%
2025-06-16	7.1100	7.1700	7.1100	7.1454	+0.853%	648,992	-1.055%
2025-06-13	7.0500	7.1200	7.0500	7.0850	-1.734%	311,684	-0.212%
2025-06-12	7.1700	7.2300	7.1600	7.2100	+0.698%	516,027	-1.942%
2025-06-11	7.1800	7.2200	7.1400	7.1600	-0.139%	523,465	-1.257%
2025-06-10	7.1300	7.1800	7.1200	7.1700	+0.844%	549,203	-1.395%
2025-06-09	7.1300	7.1700	7.1000	7.1100	-0.559%	564,490	-0.563%
2025-06-06	7.1400	7.1900	7.1400	7.1500	+0.704%	420,840	-1.119%
2025-06-05	7.1000	7.1200	7.0700	7.1000	+0.282%	717,216	-0.423%
2025-06-04	7.0700	7.0900	7.0500	7.0800	+0.212%	469,750	-0.141%
2025-06-03	7.0100	7.0700	6.9900	7.0650	+1.073%	601,650	+0.071%
2025-06-02	6.9600	7.0100	6.8800	6.9900	+0.287%	876,629	+1.144%
2025-05-30	6.9200	6.9700	6.8600	6.9700	+0.577%	777,427	+1.435%
2025-05-29	6.9700	6.9700	6.8700	6.9300	+0.289%	555,207	+2.020%
2025-05-28	6.9300	6.9300	6.9000	6.9100	-0.289%	534,069	+2.315%
2025-05-27	6.9100	6.9300	6.8900	6.9300	+2.062%	622,044	+2.020%
2025-05-23	6.8000	6.8000	6.7800	6.7900	+0.892%	936,368	+4.124%
2025-05-22	6.6300	6.7400	6.6300	6.7300	+1.279%	470,003	+5.052%
2025-05-21	6.7400	6.7800	6.6400	6.6450	-1.556%	593,734	+6.396%
2025-05-20	6.8100	6.8100	6.7500	6.7500	-1.026%	493,862	+4.741%
2025-05-19	6.8000	6.8500	6.8000	6.8200	-0.583%	345,850	+3.666%
2025-05-16	6.7400	6.8600	6.7400	6.8600	+0.882%	448,491	+3.061%
2025-05-15	6.8400	6.8600	6.7900	6.8000	-0.875%	548,323	+3.971%
2025-05-14	6.8650	6.8750	6.8600	6.8600	+0.587%	557,875	+3.061%
2025-05-13	6.8300	6.8300	6.8100	6.8200	+2.096%	566,994	+3.666%
2025-05-12	6.6900	6.7000	6.6400	6.6800	+2.769%	571,826	+5.838%
2025-05-09	6.5900	6.5900	6.4900	6.5000	-1.366%	306,238	+8.769%
2025-05-08	6.5900	6.6300	6.5500	6.5900	+2.488%	956,761	+7.284%
2025-05-07	6.4100	6.4400	6.4100	6.4300	+0.626%	361,746	+9.953%
2025-05-06	6.3400	6.4000	6.3400	6.3900	-0.699%	357,034	+10.642%
2025-05-05	6.4000	6.4800	6.4000	6.4350	+0.390%	518,187	+9.868%
2025-05-02	6.4400	6.4800	6.4100	6.4100	+0.313%	568,332	+10.296%
2025-05-01	6.3200	6.4300	6.3200	6.3900	+1.995%	799,757	+10.642%
2025-04-30	6.1600	6.2650	6.1600	6.2650	-1.027%	838,732	+12.849%
2025-04-29	6.3100	6.3400	6.2900	6.3300	+0.716%	429,218	+11.690%
2025-04-28	6.3400	6.3400	6.2600	6.2850	+0.080%	675,327	+12.490%
2025-04-25	6.2600	6.3200	6.2200	6.2800	+2.614%	1,673,516	+12.580%
2025-04-24	5.9700	6.1200	5.9700	6.1200	+3.553%	449,397	+15.523%
2025-04-23	6.0400	6.0500	5.9000	5.9100	+1.199%	621,586	+19.628%
2025-04-22	5.7900	5.8599	5.7900	5.8400	+2.546%	297,057	+21.062%
2025-04-21	5.7400	5.7400	5.6400	5.6950	-3.311%	518,943	+24.144%
2025-04-17	5.8500	5.8900	5.8100	5.8900	+0.512%	481,076	+20.034%
2025-04-16	5.8900	5.9200	5.7800	5.8600	-2.496%	592,881	+20.648%
2025-04-15	5.9700	6.0400	5.9400	6.0100	-1.314%	403,746	+17.637%
2025-04-14	6.1500	6.1500	6.0100	6.0900	+1.163%	629,635	+16.092%
2025-04-11	5.9300	6.0400	5.9000	6.0200	+2.207%	425,767	+17.442%
2025-04-10	5.9500	5.9700	5.8300	5.8900	-5.457%	501,997	+20.034%
2025-04-09	5.5300	6.3000	5.5100	6.2300	+12.455%	788,893	+13.483%
2025-04-08	5.7400	5.9000	5.4900	5.5400	+0.181%	889,746	+27.617%
2025-04-07	5.3900	5.6200	5.1500	5.5300	-0.896%	1,268,451	+27.848%
2025-04-04	5.6800	5.7000	5.4900	5.5800	-5.102%	1,169,440	+26.703%
2025-04-03	6.0300	6.0300	5.8800	5.8800	-6.369%	866,990	+20.238%
2025-04-02	6.1400	6.3000	6.1400	6.2800	-0.238%	769,770	+12.580%
2025-04-01	6.2000	6.3400	6.2000	6.2950	+0.319%	961,933	+12.311%
2025-03-31	6.2300	6.3300	6.0900	6.2750	-0.712%	1,484,849	+12.669%
2025-03-28	6.4100	6.4100	6.2200	6.3200	-1.711%	973,967	+11.867%
2025-03-27	6.5500	6.5600	6.4300	6.4300	-1.832%	611,133	+9.953%
2025-03-26	6.7000	6.7000	6.5100	6.5500	-1.946%	599,326	+7.939%
2025-03-25	6.7300	6.7400	6.6600	6.6800	-0.669%	516,762	+5.838%
2025-03-24	6.6500	6.7400	6.6500	6.7250	+2.515%	642,601	+5.130%
2025-03-21	6.5000	6.5600	6.4800	6.5600	-0.455%	481,873	+7.774%
2025-03-20	6.6200	6.6600	6.5900	6.5900	-1.051%	495,282	+7.284%
2025-03-19	6.6100	6.7400	6.5800	6.6600	+0.833%	806,163	+6.156%
2025-03-18	6.6300	6.6500	6.5900	6.6050	-1.565%	651,006	+7.040%
2025-03-17	6.6600	6.7800	6.6000	6.7100	+2.678%	1,123,821	+5.365%
2025-03-14	6.4100	6.5600	6.4100	6.5350	+1.791%	632,151	+8.187%
2025-03-13	6.4900	6.5800	6.3900	6.4200	-0.619%	968,954	+10.125%
2025-03-12	6.4800	6.5700	6.4600	6.4600	+0.623%	639,550	+9.443%
2025-03-11	6.3900	6.4900	6.3900	6.4200	+0.312%	1,311,471	+10.125%
2025-03-10	6.5900	6.5900	6.3600	6.4000	-4.833%	1,155,678	+10.469%
2025-03-07	6.6800	6.7250	6.5700	6.7250	+0.825%	1,156,180	+5.130%
2025-03-06	6.8500	6.8600	6.6700	6.6700	-4.850%	917,606	+5.997%
2025-03-05	6.9700	7.0300	6.9200	7.0100	+1.154%	663,070	+0.856%
2025-03-04	6.8900	7.0000	6.7600	6.9300	-0.574%	50,918	+2.020%
2025-03-03	7.1400	7.2400	6.9500	6.9700	-2.381%	869,886	+1.435%
2025-02-28	7.0700	7.1400	7.0100	7.1400	+0.140%	1,562,122	-0.980%
2025-02-27	7.2900	7.3400	7.0800	7.1300	-3.125%	1,557,804	-0.842%
2025-02-26	7.4200	7.4800	7.3400	7.3600	-0.675%	712,617	-3.940%
2025-02-25	7.4500	7.4600	7.3000	7.4100	-1.984%	1,251,679	-4.588%
2025-02-24	7.7000	7.7000	7.5500	7.5600	-1.241%	877,843	-6.481%
2025-02-21	7.7600	7.7600	7.6200	7.6550	-2.732%	761,283	-7.642%
2025-02-20	8.0300	8.0300	7.7800	7.8700	+91.858%	853,695	-10.165%
2022-10-14	3.9760	4.2000	3.6200	4.1020	+0.049%	127,882	+72.355%
2022-10-13	4.4000	4.4000	3.3980	4.1000	+2.500%	49,226	+72.439%
2022-10-12	4.1780	4.3980	3.8000	4.0000	-3.195%	14,729	+76.750%
2022-10-11	4.2000	4.3000	4.0000	4.1320	+0.243%	19,032	+71.104%
2022-10-10	4.8600	4.8600	4.0000	4.1220	-10.818%	15,860	+71.519%
2022-10-07	5.1920	5.1920	4.5120	4.6220	-8.548%	9,573	+52.964%
2022-10-06	5.2000	5.5000	4.9000	5.0540	+0.999%	43,470	+39.889%
2022-10-05	4.8960	5.2000	4.6100	5.0040	+4.468%	16,893	+41.287%
2022-10-04	4.6160	5.1980	4.5020	4.7900	+3.055%	14,908	+47.599%
2022-10-03	4.9940	4.9940	4.4540	4.6480	-5.873%	15,726	+52.108%
2022-09-30	4.9580	5.1560	4.8000	4.9380	+1.023%	6,793	+43.175%
2022-09-29	5.2000	5.2000	4.8020	4.8880	-2.707%	15,516	+44.640%
2022-09-28	4.5780	5.2000	4.4920	5.0240	+9.742%	20,260	+40.725%
2022-09-27	4.2580	4.5780	4.2580	4.5780	+4.282%	15,212	+54.434%
2022-09-26	4.5600	4.9240	4.2000	4.3900	-4.690%	32,231	+61.048%
2022-09-23	5.3880	5.9860	4.6060	4.6060	-12.166%	86,375	+53.495%
2022-09-22	6.0700	6.0700	5.0000	5.2440	-8.097%	33,717	+34.821%
2022-09-21	6.0000	6.1840	5.6040	5.7060	-1.587%	10,060	+23.905%
2022-09-20	6.3640	6.5840	5.1560	5.7980	-5.044%	42,892	+21.939%
2022-09-19	6.7600	6.7978	6.0000	6.1060	-2.366%	17,552	+15.788%
2022-09-16	6.8000	7.0000	6.2540	6.2540	-8.029%	22,419	+13.048%
2022-09-15	7.4000	7.7260	6.7360	6.8000	-5.503%	26,704	+3.971%
2022-09-14	7.4600	7.9600	7.1260	7.1960	-0.056%	133,287	-1.751%
2022-09-13	7.0040	7.3480	6.7760	7.2000	+5.882%	35,457	-1.806%
2022-09-12	7.0980	7.3980	6.7760	6.8000	-1.620%	14,580	+3.971%
2022-09-09	6.6500	7.1380	6.6000	6.9120	+4.034%	25,543	+2.286%
2022-09-08	6.9400	7.2000	6.0000	6.6440	-1.716%	35,385	+6.412%
2022-09-07	7.3820	7.5880	6.5380	6.7600	-6.527%	28,912	+4.586%
2022-09-06	8.3800	8.5180	7.0180	7.2320	-4.817%	38,390	-2.240%
2022-09-02	8.0000	8.0320	7.5600	7.5980	-0.026%	19,802	-6.949%
2022-09-01	8.3600	8.3980	7.6000	7.6000	-7.655%	16,730	-6.974%
2022-08-31	8.2000	8.6840	8.2000	8.2300	-0.218%	5,723	-14.095%
2022-08-30	8.7640	8.7640	8.0780	8.2480	-0.746%	7,672	-14.282%
2022-08-29	8.0000	8.6000	8.0000	8.3100	+3.875%	14,281	-14.922%
2022-08-26	8.9600	9.0780	8.0000	8.0000	-7.128%	37,648	-11.625%
2022-08-25	9.5560	9.8200	8.6140	8.6140	-9.593%	22,426	-17.924%
2022-08-24	9.5100	9.7560	9.2720	9.5280	+0.528%	7,734	-25.798%
2022-08-23	9.8000	9.8980	9.2200	9.4780	+2.002%	11,722	-25.406%
2022-08-22	9.5600	9.8000	9.2200	9.2920	-1.817%	14,103	-23.913%
2022-08-19	10.4000	10.4000	9.0360	9.4640	-7.794%	45,224	-25.296%
2022-08-18	11.2000	11.2000	10.2000	10.2640	-7.498%	21,514	-31.118%
2022-08-17	11.8000	11.8000	11.0900	11.0960	+0.873%	14,386	-36.283%
2022-08-16	11.6000	11.8000	11.0000	11.0000	-4.481%	16,044	-35.727%
2022-08-15	11.4080	11.8000	11.2060	11.5160	+1.000%	26,978	-38.607%
2022-08-12	11.6000	11.7900	11.1160	11.4020	+2.573%	20,060	-37.993%
2022-08-11	10.9120	12.4000	10.5020	11.1160	+7.091%	75,646	-36.398%
2022-08-10	10.1240	10.4000	9.8700	10.3800	+5.295%	11,589	-31.888%
2022-08-09	10.4000	10.4000	9.8000	9.8580	-4.698%	20,731	-28.282%
2022-08-08	10.7980	11.1940	10.0000	10.3440	-2.120%	55,420	-31.651%
2022-08-05	10.6000	11.3940	10.4000	10.5680	+1.596%	27,158	-33.100%
2022-08-04	10.3980	10.8000	10.1000	10.4020	+3.999%	22,446	-32.032%
2022-08-03	9.8760	10.2040	9.8740	10.0020	+0.381%	19,275	-29.314%
2022-08-02	9.7300	10.3840	9.6060	9.9640	+1.673%	9,352	-29.045%
2022-08-01	10.0000	10.0000	9.6060	9.8000	+0.533%	5,575	-27.857%
2022-07-29	10.2000	10.4900	9.6120	9.7480	-1.416%	12,932	-27.472%
2022-07-28	11.0000	11.0000	9.6960	9.8880	+0.898%	16,399	-28.499%
2022-07-27	10.2000	10.2000	9.0600	9.8000	-0.970%	31,065	-27.857%
2022-07-26	10.4100	10.6560	9.8000	9.8960	-6.306%	23,039	-28.557%
2022-07-25	11.1240	11.1440	10.4100	10.5620	-1.123%	8,199	-33.062%
2022-07-22	11.4060	11.5000	10.3240	10.6820	-6.886%	19,410	-33.814%
2022-07-21	12.4000	12.4000	11.2000	11.4720	-2.846%	15,692	-38.372%
2022-07-20	12.4000	12.4000	11.6920	11.8080	-2.171%	17,381	-40.125%
2022-07-19	12.3160	12.5960	11.6900	12.0700	-2.583%	17,758	-41.425%
2022-07-18	12.5260	12.8000	11.8000	12.3900	+6.682%	18,461	-42.938%
2022-07-15	12.1600	12.7000	11.6140	11.6140	-3.506%	21,601	-39.125%
2022-07-14	11.9640	12.6000	11.6000	12.0360	-0.562%	10,315	-41.260%
2022-07-13	12.4800	13.2000	11.6060	12.1040	-5.304%	21,697	-41.590%
2022-07-12	12.8220	13.4880	12.0400	12.7820	-1.434%	22,931	-44.688%
2022-07-11	14.6900	14.6900	12.6000	12.9680	-9.073%	28,047	-45.481%
2022-07-08	13.5980	15.6000	13.3000	14.2620	+4.254%	62,015	-50.428%
2022-07-07	12.6000	14.0000	12.2320	13.6800	+7.564%	32,531	-48.319%
2022-07-06	12.2020	12.9860	11.8500	12.7180	+8.552%	21,419	-44.409%
2022-07-05	11.3280	12.3900	11.2000	11.7160	+8.925%	30,314	-39.655%
2022-07-01	10.3260	11.5000	10.2000	10.7560	+3.903%	27,523	-34.269%
2022-06-30	10.2000	10.9900	10.1000	10.3520	-5.805%	17,633	-31.704%
2022-06-29	11.0720	11.3440	10.4040	10.9900	-0.705%	13,029	-35.669%
2022-06-28	11.6420	12.1720	10.8620	11.0680	-5.466%	17,504	-36.122%
2022-06-27	12.1000	12.3960	11.2580	11.7080	+1.809%	20,582	-39.614%
2022-06-24	11.8000	13.0000	11.4000	11.5000	-4.071%	182,551	-38.522%
2022-06-23	11.0940	11.9880	10.6200	11.9880	+14.193%	40,662	-41.024%
2022-06-22	9.4560	10.6000	9.4020	10.4980	+10.157%	35,174	-32.654%
2022-06-21	10.4000	10.5460	9.2040	9.5300	-2.755%	71,258	-25.813%
2022-06-17	10.5240	10.9100	9.8000	9.8000	-2.000%	42,700	-27.857%
2022-06-16	11.4000	11.4000	10.0000	10.0000	-8.189%	25,863	-29.300%
2022-06-15	11.3080	11.3080	10.5000	10.8920	+0.740%	18,746	-35.090%
2022-06-14	10.5320	11.0980	10.5000	10.8120	+3.188%	13,512	-34.610%
2022-06-13	12.2000	12.2400	10.4520	10.4780	-16.802%	35,774	-32.525%
2022-06-10	13.4000	13.5980	12.4260	12.5940	-9.798%	32,038	-43.862%
2022-06-09	14.0000	14.1520	13.0060	13.9620	-0.271%	34,645	-49.363%
2022-06-08	12.6000	14.0000	12.1600	14.0000	+12.740%	68,978	-49.500%
2022-06-07	12.5380	12.9300	11.7000	12.4180	+1.487%	30,418	-43.067%
2022-06-06	12.5080	12.9300	12.0000	12.2360	+0.526%	27,813	-42.220%
2022-06-03	12.5400	13.0000	12.0000	12.1720	-0.896%	24,634	-41.916%
2022-06-02	12.4000	13.3000	12.2820	12.2820	0.000%	28,094	-42.436%
2022-06-01	14.0000	14.0600	12.0200	12.2820	-8.398%	27,026	-42.436%
2022-05-31	13.4400	15.0000	13.0000	13.4080	-0.357%	42,008	-47.270%
2022-05-27	12.6000	13.7200	12.4000	13.4560	+6.794%	34,835	-47.458%
2022-05-26	12.6260	13.8000	12.2000	12.6000	-0.190%	68,572	-43.889%
2022-05-25	13.4000	15.0000	11.8000	12.6240	-4.378%	50,646	-43.996%
2022-05-24	14.0060	14.4140	12.8280	13.2020	-7.678%	14,194	-46.448%
2022-05-23	14.8740	15.3000	13.8020	14.3000	-0.376%	11,670	-50.559%
2022-05-20	15.3980	15.5560	13.4020	14.3540	-3.729%	15,271	-50.745%
2022-05-19	15.2000	15.6800	14.6000	14.9100	-0.613%	18,708	-52.582%
2022-05-18	16.6000	16.6000	14.8020	15.0020	-10.660%	19,820	-52.873%
2022-05-17	16.7820	17.6000	15.9840	16.7920	+4.454%	21,921	-57.897%
2022-05-16	16.4000	16.9520	15.2280	16.0760	+0.752%	22,541	-56.021%
2022-05-13	15.1680	17.9980	15.0000	15.9560	+10.453%	60,032	-55.691%
2022-05-12	15.2680	17.0580	14.0000	14.4460	-3.706%	65,413	-51.059%
2022-05-11	18.0000	18.0000	15.0000	15.0020	-16.367%	27,818	-52.873%
2022-05-10	17.7040	18.8780	17.0140	17.9380	+4.913%	24,017	-60.586%
2022-05-09	18.6000	18.7540	16.6800	17.0980	-7.917%	19,766	-58.650%
2022-05-06	19.0000	19.5980	17.4000	18.5680	-4.328%	22,461	-61.924%
2022-05-05	20.6000	20.6000	18.8000	19.4080	-6.692%	24,731	-63.572%
2022-05-04	20.6000	21.3740	19.4000	20.8000	+0.971%	25,440	-66.010%
2022-05-03	20.6000	21.6000	20.2000	20.6000	-2.830%	30,861	-65.680%
2022-05-02	21.0000	21.5920	20.0000	21.2000	+0.952%	26,986	-66.651%
2022-04-29	22.4000	23.4000	20.8000	21.0000	-6.250%	26,760	-66.333%
2022-04-28	22.4000	23.0000	20.8000	22.4000	0.000%	27,642	-68.438%
2022-04-27	22.6000	23.4000	22.0000	22.4000	-1.754%	23,446	-68.438%
2022-04-26	23.6000	23.9960	22.4000	22.8000	-4.202%	18,718	-68.991%
2022-04-25	24.2000	25.2000	23.6000	23.8000	-4.032%	18,781	-70.294%
2022-04-22	25.6000	26.4000	24.4000	24.8000	-3.125%	19,109	-71.492%
2022-04-21	28.0000	28.0000	25.2000	25.6000	-5.185%	17,800	-72.383%
2022-04-20	28.6000	28.8000	26.1180	27.0000	-4.930%	25,089	-73.815%
2022-04-19	29.0000	29.3760	28.0000	28.4000	-2.069%	16,129	-75.106%
2022-04-18	33.4000	33.4000	28.2120	29.0000	-11.585%	31,369	-75.621%
2022-04-14	33.8000	34.1000	32.2000	32.8000	-3.529%	14,681	-78.445%
2022-04-13	33.0000	35.2640	32.4000	34.0000	+4.294%	17,818	-79.206%
2022-04-12	34.2000	34.4000	32.0180	32.6000	-2.395%	23,111	-78.313%
2022-04-11	34.6000	35.2000	32.2000	33.4000	-4.571%	30,084	-78.832%
2022-04-08	35.6000	36.5540	34.4000	35.0000	-1.685%	19,225	-79.800%
2022-04-07	37.0000	37.9880	34.0000	35.6000	-4.301%	26,864	-80.140%
2022-04-06	38.4000	39.0000	36.0000	37.2000	-4.124%	24,244	-80.995%
2022-04-05	39.8000	40.8000	38.6000	38.8000	-4.433%	16,308	-81.778%
2022-04-04	40.0000	41.0000	39.8000	40.6000	+1.500%	17,910	-82.586%
2022-04-01	41.0000	42.4000	39.2000	40.0000	-2.439%	20,892	-82.325%
2022-03-31	42.0000	42.0000	40.6000	41.0000	-0.485%	22,623	-82.756%
2022-03-30	42.0000	45.1840	40.4000	41.2000	-0.962%	32,636	-82.840%
2022-03-29	42.0000	43.9720	41.4000	41.6000	0.000%	29,004	-83.005%
2022-03-28	43.2000	43.2000	40.8500	41.6000	-0.478%	23,052	-83.005%
2022-03-25	45.0000	45.2000	41.2000	41.8000	-4.128%	22,797	-83.086%
2022-03-24	44.0000	45.2000	42.2000	43.6000	+1.869%	17,480	-83.784%
2022-03-23	42.0000	45.7640	41.0000	42.8000	+0.943%	23,880	-83.481%
2022-03-22	40.8000	43.0000	40.8000	42.4000	+3.922%	23,248	-83.325%
2022-03-21	43.2000	43.2000	40.0000	40.8000	0.000%	20,251	-82.672%
2022-03-18	40.6000	41.9960	40.0000	40.8000	+0.990%	29,360	-82.672%
2022-03-17	36.6000	41.8000	36.4000	40.4000	+8.021%	32,954	-82.500%
2022-03-16	36.6000	37.6000	35.2000	37.4000	+5.056%	22,674	-81.096%
2022-03-15	35.8000	36.2000	34.2000	35.6000	+1.136%	13,458	-80.140%
2022-03-14	38.4000	39.4000	34.7000	35.2000	-8.808%	15,120	-79.915%
2022-03-11	40.0000	41.8000	37.5940	38.6000	-3.015%	23,576	-81.684%
2022-03-10	38.6000	39.8000	37.6000	39.8000	+2.051%	17,597	-82.236%
2022-03-09	38.6000	40.0000	38.0000	39.0000	+3.723%	22,708	-81.872%
2022-03-08	38.8000	39.0000	36.0000	37.6000	0.000%	19,566	-81.197%
2022-03-07	38.6000	39.2000	37.2000	37.6000	-1.571%	16,674	-81.197%
2022-03-04	40.0000	40.6000	38.0000	38.2000	-5.446%	11,099	-81.492%
2022-03-03	45.4000	45.6000	40.0000	40.4000	-10.222%	21,705	-82.500%
2022-03-02	46.0760	47.0000	44.0000	45.0000	-0.881%	10,638	-84.289%
2022-03-01	46.8000	47.1620	44.2000	45.4000	+0.442%	9,384	-84.427%
2022-02-28	44.2000	47.6000	43.4000	45.2000	+1.345%	16,740	-84.358%
2022-02-25	44.8000	45.1720	43.0000	44.6000	+1.364%	12,625	-84.148%
2022-02-24	39.8000	44.2000	38.5700	44.0000	+7.843%	19,071	-83.932%
2022-02-23	44.2000	44.3180	40.7000	40.8000	-5.556%	11,283	-82.672%
2022-02-22	44.0000	44.4000	41.8000	43.2000	-2.262%	14,648	-83.634%
2022-02-18	46.0000	47.0000	43.2000	44.2000	-3.493%	13,479	-84.005%
2022-02-17	47.2000	48.1080	45.2000	45.8000	-5.761%	13,012	-84.563%
2022-02-16	48.8000	49.2000	46.4000	48.6000	-0.410%	12,288	-85.453%
2022-02-15	46.2000	48.8000	44.4000	48.8000	+11.927%	25,226	-85.512%
2022-02-14	46.6000	46.6000	43.0200	43.6000	-4.386%	18,464	-83.784%
2022-02-11	48.4000	49.6000	44.8000	45.6000	-4.603%	19,078	-84.496%
2022-02-10	48.0000	51.4000	46.6000	47.8000	-3.629%	17,797	-85.209%
2022-02-09	48.0000	50.0000	47.0000	49.6000	+6.438%	15,993	-85.746%
2022-02-08	48.4000	48.8000	45.7960	46.6000	-3.320%	11,725	-84.828%
2022-02-07	47.8000	49.8000	47.0000	48.2000	+0.417%	14,216	-85.332%
2022-02-04	46.2000	48.6020	45.4000	48.0000	+1.695%	16,016	-85.271%
2022-02-03	47.4000	49.4000	46.8000	47.2000	-3.476%	10,605	-85.021%
2022-02-02	54.8000	54.8000	48.4000	48.9000	-9.108%	16,388	-85.542%
2022-02-01	54.0000	57.4000	52.2000	53.8000	-1.103%	15,901	-86.859%
2022-01-31	51.6000	55.0000	50.6000	54.4000	+7.510%	17,738	-87.004%
2022-01-28	49.0000	51.4000	47.6000	50.6000	+2.016%	11,576	-86.028%
2022-01-27	54.8000	55.8740	49.1800	49.6000	-8.824%	11,523	-85.746%
2022-01-26	57.8000	57.8000	53.6000	54.4000	-1.805%	35,891	-87.004%
2022-01-25	54.8000	57.2000	53.4000	55.4000	-1.423%	21,975	-87.238%
2022-01-24	51.6000	57.3680	49.2000	56.2000	+5.243%	34,625	-87.420%
2022-01-21	54.0000	55.9000	51.6000	53.4000	-2.909%	27,209	-86.760%
2022-01-20	58.4000	60.4000	54.6000	55.0000	-5.822%	22,894	-87.145%
2022-01-19	62.0000	62.0000	57.8000	58.4000	-5.195%	17,386	-87.894%
2022-01-18	64.0000	65.4000	61.2000	61.6000	-4.348%	21,709	-88.523%
2022-01-14	65.6000	67.2000	62.0000	64.4000	-4.734%	32,566	-89.022%
2022-01-13	73.6000	74.5000	67.0000	67.6000	-6.630%	20,089	-89.541%
2022-01-12	76.4000	76.4000	71.0000	72.4000	-2.949%	24,517	-90.235%
2022-01-11	75.2000	77.8000	73.8000	74.6000	-0.267%	19,363	-90.523%
2022-01-10	76.2000	76.3000	71.5000	74.8000	-2.857%	15,074	-90.548%
2022-01-07	77.8000	80.6000	76.2000	77.0000	-0.259%	18,366	-90.818%
2022-01-06	81.0000	82.8000	75.8000	77.2000	-3.980%	21,673	-90.842%
2022-01-05	90.8000	91.0000	80.2000	80.4000	-10.865%	22,589	-91.206%
2022-01-04	96.4000	97.2360	89.2000	90.2000	-6.818%	24,503	-92.162%
2022-01-03	85.0000	99.2000	84.0000	96.8000	+16.067%	38,182	-92.696%
2021-12-31	84.4000	89.0000	82.4000	83.4000	-0.950%	35,075	-91.523%
2021-12-30	85.4000	91.3980	83.2000	84.2000	-1.636%	36,718	-91.603%
2021-12-29	91.2000	91.7480	84.8000	85.6000	-5.519%	41,048	-91.741%
2021-12-28	96.2000	97.4000	89.6000	90.6000	-5.821%	22,114	-92.196%
2021-12-27	100.6000	100.6000	95.6000	96.2000	-3.607%	17,769	-92.651%
2021-12-23	98.6000	100.4000	95.0000	99.8000	+2.464%	16,635	-92.916%
2021-12-22	99.2000	100.6000	96.0000	97.4000	-2.209%	15,693	-92.741%
2021-12-21	98.6000	101.6000	97.4000	99.6000	+2.259%	29,244	-92.902%
2021-12-20	97.0000	98.2000	92.0000	97.4000	-3.181%	30,676	-92.741%
2021-12-17	93.7440	101.2000	90.9000	100.6000	+4.357%	50,128	-92.972%
2021-12-16	101.8000	102.8000	93.4000	96.4000	-4.743%	34,170	-92.666%
2021-12-15	97.6000	101.2000	91.6000	101.2000	+3.055%	36,308	-93.014%
2021-12-14	99.8000	103.2000	97.6000	98.2000	-2.386%	18,318	-92.800%
2021-12-13	105.2000	106.8000	98.2000	100.6000	-5.094%	23,143	-92.972%
2021-12-10	113.0000	116.2000	104.9000	106.0000	-4.332%	15,506	-93.330%
2021-12-09	120.0000	127.6000	108.0000	110.8000	-6.734%	43,330	-93.619%
2021-12-08	115.4000	123.6000	115.4000	118.8000	+1.193%	28,424	-94.049%
2021-12-07	110.8000	119.0000	110.8000	117.4000	+8.303%	25,433	-93.978%
2021-12-06	103.8000	111.4000	100.2000	108.4000	+4.836%	33,050	-93.478%
2021-12-03	114.8000	114.8000	101.2000	103.4000	-9.298%	36,764	-93.162%
2021-12-02	111.4000	115.0000	106.8880	114.0000	+3.825%	28,563	-93.798%
2021-12-01	121.6000	125.0000	109.0000	109.8000	-7.731%	31,184	-93.561%
2021-11-30	123.4000	124.8000	113.2000	119.0000	-4.187%	40,644	-94.059%
2021-11-29	126.4000	127.2000	118.8000	124.2000	+0.812%	28,332	-94.308%
2021-11-26	130.6000	132.0000	121.6000	123.2000	-7.922%	23,279	-94.261%
2021-11-24	132.2000	134.8000	128.4020	133.8000	+0.753%	16,679	-94.716%
2021-11-23	133.6000	138.2400	128.0000	132.8000	+1.220%	19,752	-94.676%
2021-11-22	137.2000	137.4000	126.0000	131.2000	-3.812%	29,872	-94.611%
2021-11-19	132.4000	144.0000	129.6000	136.4000	+1.337%	53,400	-94.817%
2021-11-18	151.0000	153.2000	133.0000	134.6000	-10.979%	45,218	-94.747%
2021-11-17	154.2000	159.0000	149.6000	151.2000	-2.073%	24,282	-95.324%
2021-11-16	162.2000	162.9880	149.0000	154.4000	-5.623%	57,528	-95.421%
2021-11-15	166.6000	167.0000	161.0000	163.6000	-0.728%	18,901	-95.678%
2021-11-12	168.8000	170.3720	161.2000	164.8000	-1.553%	30,530	-95.710%
2021-11-11	166.2000	173.1800	164.1080	167.4000	+3.461%	27,922	-95.777%
2021-11-10	179.2000	182.0000	160.2000	161.8000	-12.065%	52,146	-95.630%
2021-11-09	184.0000	186.8560	177.6000	184.0000	+0.437%	20,002	-96.158%
2021-11-08	192.8000	192.8000	181.0000	183.2000	-3.273%	13,292	-96.141%
2021-11-05	184.6000	191.2000	181.2000	189.4000	+2.935%	16,513	-96.267%