Dark

CPST
Calamos S&P 500 Structured Alt Protection ETF - September
stock NYSE ETF

At Close

Sep 22, 2026 9:43:44 AM EDT

28.18USD0.000%(+28.18)4,792

28.05Bid 28.19Ask 0.14Spread

Pre-market

0.00USD-100.000%(0.00)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

28.14USD-0.154%(-0.04)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	28.1700	28.1800	28.1700	28.1800	+0.392%	4,792	0.000%
2026-09-18	28.0700	28.0700	28.0700	28.0700	+0.036%	743	+0.392%
2026-09-17	28.0600	28.0600	28.0600	28.0600	+0.501%	10,928	+0.428%
2026-09-16	28.0500	28.0500	27.9200	27.9200	-0.428%	7,208	+0.931%
2026-09-15	28.0400	28.0400	28.0400	28.0400	-0.071%	9,979	+0.499%
2026-09-14	28.0600	28.0600	28.0600	28.0600	-0.107%	5,033	+0.428%
2026-09-11	28.0900	28.0900	28.0700	28.0900	+0.036%	8,927	+0.320%
2026-09-09	28.1000	28.1000	28.0600	28.0800	-0.107%	9,850	+0.356%
2026-09-08	28.1300	28.1300	28.0900	28.1100	-0.107%	17,965	+0.249%
2026-09-04	28.1800	28.1800	28.1400	28.1400	-0.106%	13,443	+0.142%
2026-09-03	28.1600	28.1700	28.1600	28.1700	+0.249%	24,620	+0.035%
2026-09-02	28.0800	28.1000	28.0800	28.1000	+0.071%	25,874	+0.285%
2026-09-01	28.0500	28.0900	28.0500	28.0800	+0.178%	102,596	+0.356%
2026-08-19	28.0300	28.0300	28.0300	28.0300	-0.143%	634	+0.535%
2026-08-17	28.0700	28.0700	28.0700	28.0700	+0.285%	517	+0.392%
2026-08-11	27.9901	27.9901	27.9901	27.9901	+0.036%	3,451	+0.678%
2026-08-05	27.9900	27.9900	27.9800	27.9800	+0.179%	4,560	+0.715%
2026-07-30	27.9300	27.9300	27.9300	27.9300	+0.125%	5,457	+0.895%
2026-07-29	27.8950	27.8950	27.8950	27.8950	+0.054%	1,593	+1.022%
2026-07-24	27.8800	27.8800	27.8800	27.8800	+0.180%	1,503	+1.076%
2026-07-08	27.8300	27.8300	27.8300	27.8300	+0.361%	59	+1.258%
2026-06-25	27.7300	27.7300	27.7300	27.7300	-0.288%	5,359	+1.623%
2026-06-18	27.8100	27.8100	27.8100	27.8100	+0.180%	1,181	+1.330%
2026-06-12	27.7600	27.7600	27.7600	27.7600	+0.072%	155	+1.513%
2026-06-11	27.7400	27.7400	27.7400	27.7400	+0.181%	2,265	+1.586%
2026-06-08	27.6900	27.6900	27.6900	27.6900	+0.108%	317	+1.770%
2026-05-19	27.6600	27.6600	27.6600	27.6600	+0.145%	808	+1.880%
2026-05-14	27.6200	27.6200	27.6200	27.6200	+0.218%	266	+2.028%
2026-05-12	27.5600	27.5600	27.5600	27.5600	-0.109%	830	+2.250%
2026-05-11	27.5900	27.5900	27.5900	27.5900	+0.073%	7,619	+2.138%
2026-05-08	27.5700	27.5700	27.5700	27.5700	+0.218%	360	+2.213%
2026-05-05	27.5100	27.5100	27.5100	27.5100	-0.036%	1,298	+2.435%
2026-05-01	27.5300	27.5300	27.5200	27.5200	+0.585%	12,634	+2.398%
2026-04-16	27.3600	27.3600	27.3600	27.3600	+0.441%	2,753	+2.997%
2026-04-10	27.2400	27.2400	27.2400	27.2400	+0.740%	751	+3.451%
2026-04-06	27.0400	27.0400	27.0400	27.0400	+0.446%	3,300	+4.216%
2026-03-26	26.9600	26.9600	26.9200	26.9200	-0.481%	2,188	+4.681%
2026-03-13	27.0500	27.0500	27.0500	27.0500	-0.185%	2,222	+4.177%
2026-03-10	27.1000	27.1000	27.1000	27.1000	+0.037%	11,376	+3.985%
2026-03-06	27.1000	27.1000	27.0900	27.0900	-0.111%	2,799	+4.024%
2026-03-05	27.1200	27.1200	27.1200	27.1200	-0.110%	6,363	+3.909%
2026-03-02	27.1600	27.1600	27.1500	27.1500	-0.037%	9,150	+3.794%
2026-02-26	27.1600	27.1600	27.1600	27.1600	+0.184%	2,426	+3.756%
2026-02-23	27.1100	27.1100	27.1100	27.1100	-0.331%	2,909	+3.947%
2026-02-18	27.2000	27.2000	27.2000	27.2000	+0.110%	1,628	+3.603%
2026-02-09	27.1700	27.1700	27.1700	27.1700	+0.147%	4,750	+3.717%
2026-02-03	27.1300	27.1300	27.1300	27.1300	-0.129%	1,021	+3.870%
2026-01-28	27.1650	27.1650	27.1650	27.1650	+0.055%	9,460	+3.736%
2026-01-27	27.1500	27.1500	27.1500	27.1500	+0.258%	2,361	+3.794%
2026-01-22	27.1600	27.1600	27.0800	27.0800	+0.037%	1,876	+4.062%
2026-01-14	27.0700	27.0700	27.0700	27.0700	-0.111%	3,542	+4.100%
2026-01-12	27.1000	27.1000	27.1000	27.1000	+0.148%	1,435	+3.985%
2026-01-07	27.0600	27.0600	27.0600	27.0600	+0.037%	901	+4.139%
2025-12-26	27.0500	27.0500	27.0500	27.0500	+0.297%	7,718	+4.177%
2025-12-15	26.9700	26.9700	26.9700	26.9700	+0.410%	2,418	+4.486%
2025-12-01	26.8600	26.8600	26.8600	26.8600	+0.562%	4,643	+4.914%
2025-11-19	26.7200	26.7200	26.7100	26.7100	-0.595%	13,297	+5.504%
2025-11-12	26.8700	26.8700	26.8700	26.8700	+0.186%	574	+4.875%
2025-11-06	26.8200	26.8200	26.8200	26.8200	-0.371%	1,699	+5.071%
2025-10-27	26.9200	26.9200	26.9200	26.9200	+0.074%	4,412	+4.681%
2025-10-24	26.9000	26.9000	26.9000	26.9000	+0.504%	6,108	+4.758%
2025-10-10	26.7650	26.7650	26.7650	26.7650	-0.131%	1,559	+5.287%
2025-10-07	26.7715	26.8100	26.7715	26.8000	+0.224%	1,814	+5.149%
2025-10-02	26.7400	26.7400	26.7400	26.7400	-0.037%	8,354	+5.385%
2025-10-01	26.7500	26.7500	26.7500	26.7500	+0.150%	2,569	+5.346%
2025-09-30	26.7100	26.7100	26.7100	26.7100	+0.112%	6,898	+5.504%
2025-09-26	26.7600	26.7600	26.6800	26.6800	+0.113%	4,010	+5.622%
2025-09-25	26.6500	26.6500	26.6500	26.6500	-0.448%	7,915	+5.741%
2025-09-22	26.7700	26.7700	26.7700	26.7700	+0.112%	6,672	+5.267%
2025-09-18	26.7400	26.7400	26.7400	26.7400	+0.075%	7,871	+5.385%
2025-09-16	26.7100	26.7200	26.7100	26.7200	+0.037%	2,249	+5.464%
2025-09-15	26.7100	26.7100	26.7100	26.7100	+0.112%	6,283	+5.504%
2025-09-11	26.6800	26.6800	26.6800	26.6800	+0.225%	11,976	+5.622%
2025-09-08	26.6200	26.6200	26.6200	26.6200	+0.226%	4,945	+5.860%
2025-09-03	26.5400	26.5600	26.5300	26.5600	+0.226%	19,304	+6.099%
2025-09-02	26.5100	26.5300	26.4973	26.5000	-0.226%	171,576	+6.340%
2025-08-29	26.5000	26.5600	26.5000	26.5600	+0.454%	19,750	+6.099%
2025-08-15	26.4400	26.4400	26.4400	26.4400	+0.038%	2,028	+6.581%
2025-08-14	26.4300	26.4300	26.4300	26.4300	+0.418%	148	+6.621%
2025-08-05	26.3200	26.3200	26.3200	26.3200	-0.038%	6,636	+7.067%
2025-07-29	26.3300	26.3300	26.3300	26.3300	+0.267%	1,154	+7.026%
2025-07-17	26.2600	26.2600	26.2600	26.2600	+0.613%	7,929	+7.312%
2025-07-07	26.1000	26.1000	26.1000	26.1000	+1.084%	5,353	+7.969%
2025-06-20	25.8200	25.8200	25.8200	25.8200	+0.039%	1,693	+9.140%
2025-06-10	25.8100	25.8100	25.8100	25.8100	-0.039%	3,587	+9.182%
2025-06-09	25.8100	25.8200	25.8100	25.8200	+0.039%	3,695	+9.140%
2025-06-06	25.8100	25.8100	25.8100	25.8100	+0.624%	3,151	+9.182%
2025-05-28	25.6500	25.6500	25.6500	25.6500	+1.423%	4,518	+9.864%
2025-05-02	25.2900	25.2900	25.2900	25.2900	+0.317%	12,076	+11.427%
2025-04-30	25.1300	25.2100	25.1300	25.2100	+0.478%	3,386	+11.781%
2025-04-28	25.0900	25.0900	25.0900	25.0900	+0.040%	67	+12.316%
2025-04-25	25.0800	25.0800	25.0800	25.0800	+0.120%	91	+12.360%
2025-04-24	24.9700	25.0500	24.9700	25.0500	+0.320%	419	+12.495%
2025-04-11	24.9700	24.9700	24.9700	24.9700	-0.080%	6,043	+12.855%
2025-04-09	24.9900	25.0800	24.9900	24.9900	-0.359%	9,733	+12.765%
2025-03-12	25.1400	25.1400	25.0800	25.0800	-0.159%	6,558	+12.360%
2025-03-11	25.1200	25.1200	25.1200	25.1200	-0.594%	7,837	+12.182%
2025-03-06	25.2800	25.2800	25.2700	25.2700	-0.785%	6,638	+11.516%
2025-03-03	25.4700	25.4700	25.4700	25.4700	+0.197%	6,627	+10.640%
2025-02-28	25.4200	25.4200	25.4200	25.4200	-0.275%	4,539	+10.858%
2025-02-25	25.4900	25.4900	25.4900	25.4900	-0.391%	17,382	+10.553%
2025-02-18	25.5900	25.5900	25.5900	25.5900	+0.353%	1,026	+10.121%
2025-01-30	25.5000	25.5000	25.5000	25.5000	+0.078%	7,990	+10.510%
2025-01-28	25.4800	25.4800	25.4800	25.4800	+0.394%	1,415	+10.597%
2025-01-15	25.3800	25.3800	25.3800	25.3800	+0.674%	693	+11.032%
2024-12-18	25.2100	25.2100	25.2100	25.2100	-0.552%	5,570	+11.781%
2024-12-11	25.3500	25.3500	25.3500	25.3500	+0.079%	293	+11.164%
2024-12-10	25.3300	25.3300	25.3300	25.3300	+0.039%	1,655	+11.251%
2024-12-02	25.3200	25.3200	25.3200	25.3200	+0.277%	6,897	+11.295%
2024-11-27	25.2500	25.2500	25.2500	25.2500	+0.119%	4,071	+11.604%
2024-11-22	25.2200	25.2200	25.2200	25.2200	+0.079%	190	+11.737%
2024-11-20	25.2000	25.2000	25.2000	25.2000	+0.159%	248	+11.825%
2024-11-19	25.1600	25.1600	25.1600	25.1600	-0.198%	144	+12.003%
2024-11-14	25.2100	25.2100	25.2100	25.2100	+0.599%	242	+11.781%
2024-11-05	25.0600	25.0600	25.0600	25.0600	+0.160%	353	+12.450%
2024-11-04	25.0200	25.0200	25.0200	25.0200	-0.398%	108	+12.630%
2024-10-14	25.1200	25.1200	25.1200	25.1200	+0.120%	787	+12.182%
2024-10-11	25.0900	25.0900	25.0900	25.0900	+0.120%	118	+12.316%
2024-10-10	25.0600	25.0600	25.0600	25.0600	+0.040%	983	+12.450%
2024-10-09	25.0500	25.0500	25.0500	25.0500	+0.080%	1,091	+12.495%
2024-10-08	25.0300	25.0300	25.0300	25.0300	+0.120%	3,756	+12.585%
2024-10-07	25.0300	25.0300	25.0000	25.0000	-0.160%	2,941	+12.720%
2024-10-01	25.0400	25.0400	25.0400	25.0400	-0.159%	26,182	+12.540%
2024-09-26	25.1100	25.1100	25.0800	25.0800	0.000%	4,754	+12.360%
2024-09-25	25.0800	25.0800	25.0800	25.0800	+0.120%	11,800	+12.360%
2024-09-24	25.0500	25.0500	25.0500	25.0500	+0.080%	32,562	+12.495%
2024-09-20	25.0500	25.0500	25.0300	25.0300	+0.064%	25,755	+12.585%
2024-09-19	25.0140	25.0140	25.0140	25.0140	+0.096%	4,246	+12.657%
2024-09-18	24.9700	25.0000	24.9500	24.9900	+0.120%	11,550	+12.765%
2024-09-16	24.9600	24.9700	24.9600	24.9600	+0.080%	57,358	+12.901%
2024-09-13	24.9300	24.9400	24.9300	24.9400	+0.241%	9,513	+12.991%
2024-09-12	24.8400	24.8900	24.8400	24.8800	+0.363%	23,200	+13.264%
2024-09-11	24.7200	24.7900	24.6900	24.7900	+0.162%	29,028	+13.675%
2024-09-10	24.7600	24.7700	24.7500	24.7500	-0.058%	39,153	+13.859%
2024-09-09	24.7500	24.7700	24.7300	24.7643	+0.179%	88,234	+13.793%
2024-09-06	24.7200	24.7200	24.7100	24.7200	-0.202%	82,709	+13.997%
2024-09-05	24.8000	24.8000	24.7600	24.7700	-0.040%	169,699	+13.767%
2024-09-04	24.7800	24.7800	24.7800	24.7800	+0.121%	87,497	+13.721%
2024-09-03	24.8200	24.8200	24.7400	24.7500	+230.882%	437,846	+13.859%
2021-04-21	7.4400	7.7505	7.2400	7.4800	+0.403%	189,117	+276.738%
2021-04-20	7.3600	7.4600	6.9500	7.4500	+1.499%	167,915	+278.255%
2021-04-19	7.6900	7.7800	7.1900	7.3400	-4.675%	198,960	+283.924%
2021-04-16	7.8500	8.0400	7.6600	7.7000	-1.911%	115,443	+265.974%
2021-04-15	8.0800	8.3799	7.7100	7.8500	-2.363%	201,334	+258.981%
2021-04-14	8.4300	8.5500	8.0000	8.0400	-4.172%	148,981	+250.498%
2021-04-13	8.1300	8.4500	7.8500	8.3900	+3.837%	98,477	+235.876%
2021-04-12	8.5100	8.6000	8.0500	8.0800	-6.047%	167,939	+248.762%
2021-04-09	8.7900	8.7900	8.4700	8.6000	-1.602%	111,139	+227.674%
2021-04-08	8.3900	8.8000	8.3900	8.7400	+4.421%	104,430	+222.426%
2021-04-07	8.8500	8.8500	8.2848	8.3700	-6.585%	112,178	+236.679%
2021-04-06	8.7100	9.0400	8.5542	8.9600	+2.752%	179,178	+214.509%
2021-04-05	9.3500	9.3999	8.4400	8.7200	-5.730%	323,819	+223.165%
2021-04-01	9.2800	9.6000	8.9200	9.2500	+1.204%	427,773	+204.649%
2021-03-31	9.0400	9.3000	8.6513	9.1400	+8.422%	484,239	+208.315%
2021-03-30	7.9000	8.6000	7.6300	8.4300	+13.003%	257,908	+234.282%
2021-03-29	7.7500	8.1350	7.4600	7.4600	-4.604%	185,856	+277.748%
2021-03-26	8.2900	8.4900	7.6000	7.8200	-3.337%	113,893	+260.358%
2021-03-25	7.5600	8.1600	7.2700	8.0900	+6.168%	162,179	+248.331%
2021-03-24	8.1900	8.7000	7.6126	7.6200	-5.810%	183,013	+269.816%
2021-03-23	8.6800	8.7500	7.9800	8.0900	-7.225%	192,428	+248.331%
2021-03-22	8.7500	8.8899	8.4500	8.7200	+0.461%	80,046	+223.165%
2021-03-19	8.3400	8.9900	8.2600	8.6800	+4.578%	174,066	+224.654%
2021-03-18	9.1000	9.3600	8.3000	8.3000	-9.290%	200,243	+239.518%
2021-03-17	8.7800	9.4000	8.6600	9.1500	+1.554%	178,796	+207.978%
2021-03-16	9.5000	9.5300	8.8500	9.0100	-5.456%	218,786	+212.764%
2021-03-15	9.7100	9.9000	9.3700	9.5300	-2.055%	194,771	+195.698%
2021-03-12	9.5400	9.8000	9.3500	9.7300	+0.934%	155,163	+189.620%
2021-03-11	9.2500	9.6500	9.0100	9.6400	+5.586%	157,918	+192.324%
2021-03-10	9.3900	9.6600	8.7200	9.1300	-0.219%	189,100	+208.653%
2021-03-09	8.9800	9.3000	8.7201	9.1500	+5.415%	137,511	+207.978%
2021-03-08	8.2900	9.3300	7.9000	8.6800	+5.725%	338,816	+224.654%
2021-03-05	8.0300	8.2500	6.6250	8.2100	+4.056%	389,495	+243.240%
2021-03-04	8.7309	8.9900	7.6281	7.8900	-10.847%	395,305	+257.161%
2021-03-03	9.6800	9.7100	8.6700	8.8500	-9.509%	345,329	+218.418%
2021-03-02	9.5000	9.9400	9.4200	9.7800	+2.839%	702,486	+188.139%
2021-03-01	8.5900	9.5400	8.5269	9.5100	+14.029%	366,133	+196.320%
2021-02-26	7.8800	8.4400	7.6200	8.3400	+4.906%	414,712	+237.890%
2021-02-25	8.4600	8.8000	7.8000	7.9500	-7.879%	386,055	+254.465%
2021-02-24	8.7100	9.0300	8.4000	8.6300	+0.700%	252,428	+226.535%
2021-02-23	8.6100	8.8200	7.5900	8.5700	-3.164%	496,783	+228.821%
2021-02-22	9.3600	9.4099	8.8300	8.8500	-6.051%	444,450	+218.418%
2021-02-19	8.7900	9.8900	8.5300	9.4200	+14.459%	769,297	+199.151%
2021-02-18	8.7700	8.7700	8.0700	8.2300	-7.006%	555,002	+242.406%
2021-02-17	9.0000	9.1782	8.7100	8.8500	-0.673%	320,175	+218.418%
2021-02-16	9.8100	9.9000	8.7300	8.9100	-8.333%	810,354	+216.274%
2021-02-12	9.3600	9.9800	9.0500	9.7200	+7.641%	700,992	+189.918%
2021-02-11	11.0100	11.0100	8.8500	9.0300	-14.892%	1,152,351	+212.071%
2021-02-10	12.0000	12.2000	10.0500	10.6100	-21.407%	1,672,226	+165.598%
2021-02-09	13.2000	13.6947	12.8100	13.5000	+3.211%	697,795	+108.741%
2021-02-08	12.8000	13.3800	12.7200	13.0800	+5.060%	544,218	+115.443%
2021-02-05	12.1242	12.9400	11.7449	12.4500	+6.319%	724,536	+126.345%
2021-02-04	11.5900	11.8200	11.3500	11.7100	+2.539%	372,544	+140.649%
2021-02-03	11.4100	11.7377	11.0500	11.4200	+0.794%	308,778	+146.760%
2021-02-02	11.1500	11.5150	10.6500	11.3300	+2.534%	429,465	+148.720%
2021-02-01	11.2500	11.2800	10.4800	11.0500	+0.638%	527,223	+155.023%
2021-01-29	11.0000	11.5500	10.6700	10.9800	-0.272%	541,797	+156.648%
2021-01-28	11.0800	11.6000	10.7600	11.0100	-0.272%	426,283	+155.949%
2021-01-27	11.4200	11.7700	10.5600	11.0400	-7.538%	749,930	+155.254%
2021-01-26	11.8500	12.0900	11.6300	11.9400	-0.500%	776,927	+136.013%
2021-01-25	12.7400	13.0000	11.2600	12.0000	-1.881%	1,298,939	+134.833%
2021-01-22	11.8700	12.2700	11.4200	12.2300	+0.824%	1,317,204	+130.417%
2021-01-21	12.0000	12.2650	11.5100	12.1300	+2.277%	649,422	+132.317%
2021-01-20	12.1300	12.6700	11.2000	11.8600	-1.577%	734,174	+137.605%
2021-01-19	12.0900	12.3800	11.5700	12.0500	+0.921%	533,200	+133.859%
2021-01-15	12.0000	12.3408	10.8201	11.9400	-1.322%	571,265	+136.013%
2021-01-14	13.4200	13.4900	11.9300	12.1000	-9.023%	426,786	+132.893%
2021-01-13	12.5175	13.3700	12.1200	13.3000	+7.431%	613,990	+111.880%
2021-01-12	12.8600	13.4700	12.0500	12.3800	-4.180%	492,865	+127.625%
2021-01-11	12.7200	14.2900	12.6300	12.9200	-1.524%	464,057	+118.111%
2021-01-08	14.5200	14.9900	12.6201	13.1200	-4.928%	560,260	+114.787%
2021-01-07	12.8500	15.2799	12.6000	13.8000	+20.000%	1,006,260	+104.203%
2021-01-06	10.6900	11.6800	10.6900	11.5000	+7.577%	491,316	+145.043%
2021-01-05	10.1600	11.1800	10.1600	10.6900	+4.497%	262,280	+163.611%
2021-01-04	10.8500	10.9000	10.0300	10.2300	-4.393%	320,510	+175.464%
2020-12-31	11.3200	11.4690	10.4500	10.7000	-2.550%	241,940	+163.364%
2020-12-30	9.8200	11.2000	9.7350	10.9800	+13.079%	419,884	+156.648%
2020-12-29	10.0600	10.1429	9.6300	9.7100	-3.766%	210,107	+190.216%
2020-12-28	10.0800	10.4000	9.7000	10.0900	+2.437%	163,843	+179.286%
2020-12-24	10.6900	10.8900	9.7000	9.8500	-5.832%	179,795	+186.091%
2020-12-23	10.0200	10.5559	10.0200	10.4600	+7.835%	330,330	+169.407%
2020-12-22	8.9800	9.7500	8.9100	9.7000	+12.922%	383,655	+190.515%
2020-12-21	7.6000	8.6300	7.3000	8.5900	+10.128%	414,796	+228.056%
2020-12-18	7.7300	8.0900	7.6300	7.8000	+2.228%	120,477	+261.282%
2020-12-17	7.5800	7.8000	7.3100	7.6300	+3.108%	149,756	+269.332%
2020-12-16	7.4700	7.6000	7.2100	7.4000	+0.680%	105,556	+280.811%
2020-12-15	7.6400	7.7400	7.1800	7.3500	-1.342%	127,962	+283.401%
2020-12-14	7.4800	7.7200	7.2906	7.4500	+0.676%	160,214	+278.255%
2020-12-11	7.5000	7.8500	7.3000	7.4000	-2.887%	67,271	+280.811%
2020-12-10	7.1900	7.6918	7.0900	7.6200	+3.392%	91,587	+269.816%
2020-12-09	7.9000	8.2900	7.1800	7.3700	-6.472%	433,267	+282.361%
2020-12-08	7.7900	7.9800	7.5900	7.8800	-0.127%	164,519	+257.614%
2020-12-07	7.9300	8.0700	7.6500	7.8900	+0.638%	152,979	+257.161%
2020-12-04	7.8800	8.1000	7.6200	7.8400	+0.771%	230,298	+259.439%
2020-12-03	7.6600	8.0000	7.5000	7.7800	+3.183%	161,097	+262.211%
2020-12-02	7.9200	8.1600	7.2300	7.5400	-5.985%	324,364	+273.740%
2020-12-01	8.4000	8.7700	7.9700	8.0200	-0.373%	324,451	+251.372%
2020-11-30	7.8800	8.3800	7.7000	8.0500	+3.205%	319,489	+250.062%
2020-11-27	7.6000	7.9900	7.3400	7.8000	+4.139%	185,844	+261.282%
2020-11-25	7.2200	7.4900	6.8850	7.4900	+3.883%	185,818	+276.235%
2020-11-24	7.1689	7.8000	6.9101	7.2100	+5.255%	387,748	+290.846%
2020-11-23	6.5800	6.8800	6.4101	6.8500	+4.900%	236,357	+311.387%
2020-11-20	6.8300	6.9300	6.4100	6.5300	-4.672%	166,338	+331.547%
2020-11-19	6.4000	6.8500	6.0000	6.8500	+8.044%	330,110	+311.387%
2020-11-18	6.3100	6.7000	6.1800	6.3400	+1.929%	378,432	+344.479%
2020-11-17	5.8300	6.7000	5.7399	6.2200	+5.068%	410,618	+353.055%
2020-11-16	5.9900	6.1500	5.6700	5.9200	+3.860%	181,266	+376.014%
2020-11-13	5.4000	5.8000	5.3500	5.7000	+8.365%	203,900	+394.386%
2020-11-12	5.1500	5.6200	5.0200	5.2600	+3.137%	198,479	+435.741%
2020-11-11	5.2500	5.3600	4.9000	5.1000	-6.422%	262,124	+452.549%
2020-11-10	5.1100	5.6100	5.0300	5.4500	+9.879%	176,334	+417.064%
2020-11-09	5.2400	5.4000	4.9100	4.9600	+4.202%	66,723	+468.145%
2020-11-06	4.8700	4.9360	4.7100	4.7600	-2.058%	39,730	+492.017%
2020-11-05	4.7800	5.0264	4.6900	4.8600	+3.846%	94,043	+479.835%
2020-11-04	5.1200	5.1300	4.6500	4.6800	-8.594%	108,428	+502.137%
2020-11-03	5.0000	5.3099	4.9500	5.1200	+5.133%	94,023	+450.391%
2020-11-02	4.6600	4.9200	4.6500	4.8700	+5.870%	78,769	+478.645%
2020-10-30	4.6100	4.7900	4.4500	4.6000	-0.648%	65,445	+512.609%
2020-10-29	4.6600	4.7599	4.4700	4.6300	+1.535%	57,564	+508.639%
2020-10-28	4.5200	4.6800	4.3850	4.5600	-1.512%	96,730	+517.982%
2020-10-27	4.9800	4.9800	4.5200	4.6300	-1.489%	60,377	+508.639%
2020-10-26	4.9200	4.9608	4.6900	4.7000	-5.433%	81,943	+499.574%
2020-10-23	5.1500	5.2000	4.8200	4.9700	-0.401%	103,097	+467.002%
2020-10-22	5.0000	5.0900	4.6501	4.9900	-1.188%	108,492	+464.729%
2020-10-21	5.4900	5.4900	4.8500	5.0500	-7.169%	176,127	+458.020%
2020-10-20	5.5400	5.6000	5.4000	5.4400	-0.183%	67,132	+418.015%
2020-10-19	5.7000	5.7913	5.3500	5.4500	-4.553%	104,990	+417.064%
2020-10-16	6.1800	6.1800	5.6500	5.7100	-5.464%	119,595	+393.520%
2020-10-15	5.5000	6.2300	5.3300	6.0400	+11.029%	405,987	+366.556%
2020-10-14	6.0700	6.1400	5.4100	5.4400	-8.263%	141,411	+418.015%
2020-10-13	5.5000	6.0100	5.3300	5.9300	+7.818%	94,255	+375.211%
2020-10-12	5.9000	5.9000	5.5000	5.5000	-5.660%	108,551	+412.364%
2020-10-09	6.0000	6.2000	5.7900	5.8300	+0.865%	116,588	+383.362%
2020-10-08	6.3000	6.6300	5.6200	5.7800	-13.988%	431,445	+387.543%
2020-10-07	5.3300	6.8000	5.1700	6.7200	+29.231%	831,283	+319.345%
2020-10-06	5.4500	5.6400	5.0700	5.2000	-3.882%	198,156	+441.923%
2020-10-05	4.8700	5.4800	4.8700	5.4100	+11.546%	354,519	+420.887%
2020-10-02	4.8600	4.9200	4.4600	4.8500	+0.414%	152,185	+481.031%
2020-10-01	4.7700	4.9400	4.7277	4.8300	+1.471%	92,432	+483.437%
2020-09-30	4.8000	5.0600	4.7100	4.7600	+0.211%	199,354	+492.017%
2020-09-29	4.6200	4.8503	4.5200	4.7500	+2.151%	136,366	+493.263%
2020-09-28	4.1900	4.7300	4.1900	4.6500	+12.319%	159,189	+506.022%
2020-09-25	3.9900	4.2700	3.9600	4.1400	+3.500%	76,560	+580.676%
2020-09-24	3.8100	4.1800	3.6600	4.0000	+5.263%	131,823	+604.500%
2020-09-23	3.9500	4.1100	3.8000	3.8000	-4.523%	63,484	+641.579%
2020-09-22	4.0100	4.0700	3.8600	3.9800	+0.252%	149,578	+608.040%
2020-09-21	4.0100	4.0789	3.8000	3.9700	-4.337%	106,083	+609.824%
2020-09-18	4.2100	4.2400	4.0100	4.1500	-1.891%	119,505	+579.036%
2020-09-17	4.3300	4.4500	4.2000	4.2300	-2.083%	52,305	+566.194%
2020-09-16	4.2200	4.5200	4.1200	4.3200	+1.647%	115,077	+552.315%
2020-09-15	4.3300	4.4700	4.1500	4.2500	+0.711%	96,407	+563.059%
2020-09-14	3.8000	4.2750	3.8000	4.2200	+11.346%	127,040	+567.773%
2020-09-11	3.9000	4.0181	3.7500	3.7900	-2.571%	72,231	+643.536%
2020-09-10	4.1900	4.2099	3.8600	3.8900	-1.018%	146,457	+624.422%
2020-09-09	3.8800	4.1200	3.7200	3.9300	+2.078%	169,580	+617.048%
2020-09-08	3.8800	3.9800	3.7700	3.8500	0.000%	103,790	+631.948%
2020-09-04	4.0700	4.1000	3.6000	3.8500	-5.405%	307,249	+631.948%
2020-09-03	4.2400	4.3287	3.9101	4.0700	-5.128%	199,227	+592.383%
2020-09-02	4.3300	4.3700	4.1573	4.2900	-0.233%	133,210	+556.876%
2020-09-01	4.1500	4.3400	4.0400	4.3000	+4.369%	132,272	+555.349%
2020-08-31	4.1000	4.1700	3.8500	4.1200	-1.905%	251,561	+583.981%
2020-08-28	4.2600	4.3800	4.0400	4.2000	-1.639%	163,218	+570.952%
2020-08-27	4.4900	4.6043	4.1200	4.2700	-4.260%	264,817	+559.953%
2020-08-26	4.8700	4.9046	4.4200	4.4600	-10.442%	649,903	+531.839%
2020-08-25	5.1100	5.2100	4.8500	4.9800	-2.544%	601,320	+465.863%
2020-08-24	5.6500	5.6500	4.8600	5.1100	-5.370%	283,874	+451.468%
2020-08-21	5.6000	5.7600	5.3500	5.4000	-4.085%	114,315	+421.852%
2020-08-20	5.6100	5.7400	5.3215	5.6300	+1.625%	190,276	+400.533%
2020-08-19	5.0900	5.5800	5.0900	5.5400	+9.921%	280,526	+408.664%
2020-08-18	5.0000	5.1800	4.8100	5.0400	+0.599%	156,760	+459.127%
2020-08-17	5.2000	5.2346	4.7500	5.0100	-3.654%	170,494	+462.475%
2020-08-14	5.2600	5.3500	5.1300	5.2000	-0.383%	120,910	+441.923%
2020-08-13	5.2000	5.3716	5.0613	5.2200	+0.578%	148,142	+439.847%
2020-08-12	5.2800	5.5000	5.0000	5.1900	-1.890%	209,284	+442.967%
2020-08-11	5.5900	6.0000	5.1900	5.2900	-1.855%	530,114	+432.703%
2020-08-10	4.8900	5.4000	4.7749	5.3900	+18.202%	387,956	+422.820%
2020-08-07	4.4900	4.9900	4.2900	4.5600	+5.556%	360,591	+517.982%
2020-08-06	4.3100	4.4500	4.2500	4.3200	+0.699%	106,458	+552.315%
2020-08-05	4.4700	4.5600	4.0100	4.2900	-4.667%	270,188	+556.876%
2020-08-04	4.3000	4.5800	4.1200	4.5000	+5.882%	255,561	+526.222%
2020-08-03	4.0300	4.2500	4.0300	4.2500	+5.985%	119,113	+563.059%
2020-07-31	4.0500	4.3900	3.9800	4.0100	-4.067%	143,301	+602.743%
2020-07-30	3.8700	4.2000	3.7100	4.1800	+8.010%	323,874	+574.163%
2020-07-29	3.6100	3.9200	3.5750	3.8700	+4.032%	175,975	+628.165%
2020-07-28	3.7600	3.7600	3.5535	3.7200	-1.326%	70,681	+657.527%
2020-07-27	3.9000	4.0300	3.6650	3.7700	-2.078%	130,704	+647.480%
2020-07-24	3.9500	4.0499	3.7800	3.8500	-2.036%	117,928	+631.948%
2020-07-23	3.9600	4.1000	3.8900	3.9300	0.000%	185,099	+617.048%
2020-07-22	3.6000	4.2000	3.6000	3.9300	+9.471%	531,897	+617.048%
2020-07-21	3.4100	3.6700	3.3613	3.5900	+6.528%	197,838	+684.958%
2020-07-20	3.3600	3.4100	3.2500	3.3700	-1.173%	94,422	+736.202%
2020-07-17	3.4700	3.5303	3.3800	3.4100	-1.729%	145,615	+726.393%
2020-07-16	3.3500	3.5000	3.2600	3.4700	+3.582%	144,921	+712.104%
2020-07-15	3.1000	3.4000	3.0700	3.3500	+9.477%	165,922	+741.194%
2020-07-14	3.0000	3.1500	2.8700	3.0600	+3.030%	112,792	+820.915%
2020-07-13	3.0400	3.1523	2.9300	2.9700	-3.883%	145,236	+848.822%
2020-07-10	3.1700	3.2340	3.0500	3.0900	-4.630%	175,775	+811.974%
2020-07-09	3.6000	3.7800	3.1300	3.2400	-3.571%	509,796	+769.753%
2020-07-08	3.0500	3.3800	3.0400	3.3600	+9.446%	215,896	+738.690%
2020-07-07	3.1200	3.2425	2.9500	3.0700	-1.603%	202,120	+817.915%
2020-07-06	2.9800	3.3300	2.9700	3.1200	+5.051%	247,985	+803.205%
2020-07-02	3.1600	3.2900	2.7600	2.9700	-13.913%	638,738	+848.822%
2020-07-01	3.2000	3.6600	3.0900	3.4500	+14.238%	1,250,323	+716.812%
2020-06-30	2.4200	3.0400	2.4200	3.0200	+20.800%	446,143	+833.113%
2020-06-29	2.3700	2.6200	2.3320	2.5000	+6.383%	239,236	+1,027.200%
2020-06-26	2.3500	2.4400	2.2600	2.3500	0.000%	69,217	+1,099.149%
2020-06-25	2.3300	2.3890	2.3201	2.3500	+0.858%	47,571	+1,099.149%
2020-06-24	2.3500	2.3950	2.2700	2.3300	-1.688%	57,314	+1,109.442%
2020-06-23	2.3900	2.5300	2.3600	2.3700	-0.837%	88,047	+1,089.030%
2020-06-22	2.4300	2.4800	2.3500	2.3900	-2.049%	103,006	+1,079.079%
2020-06-19	2.5900	2.5900	2.4300	2.4400	-1.613%	175,489	+1,054.918%
2020-06-18	2.5100	2.5900	2.4800	2.4800	-2.362%	73,348	+1,036.290%
2020-06-17	2.6200	2.6200	2.4700	2.5400	-3.053%	50,221	+1,009.449%
2020-06-16	2.6100	2.6500	2.5200	2.6200	+0.383%	96,073	+975.573%
2020-06-15	2.5100	2.6800	2.4500	2.6100	+3.984%	75,737	+979.693%
2020-06-12	2.5100	2.6999	2.4100	2.5100	+2.033%	106,419	+1,022.709%
2020-06-11	2.6700	2.7300	2.4151	2.4600	-12.766%	240,718	+1,045.528%
2020-06-10	2.9100	2.9200	2.7100	2.8200	-2.422%	182,783	+899.291%
2020-06-09	2.8900	2.9700	2.7000	2.8900	-1.701%	178,097	+875.087%
2020-06-08	2.6300	2.9400	2.5700	2.9400	+14.844%	265,119	+858.503%
2020-06-05	2.6200	2.6753	2.4400	2.5600	0.000%	270,338	+1,000.781%
2020-06-04	2.4200	2.5900	2.3800	2.5600	+4.490%	189,965	+1,000.781%
2020-06-03	2.5100	2.5900	2.4350	2.4500	-3.543%	97,242	+1,050.204%
2020-06-02	2.4300	2.5400	2.3700	2.5400	+4.959%	147,141	+1,009.449%
2020-06-01	2.3100	2.4600	2.2600	2.4200	+3.419%	173,610	+1,064.463%
2020-05-29	2.2900	2.3567	2.2600	2.3400	+3.540%	79,607	+1,104.274%
2020-05-28	2.4800	2.5000	2.2500	2.2600	-3.004%	182,110	+1,146.903%
2020-05-27	2.4900	2.5124	2.1100	2.3300	-7.540%	242,292	+1,109.442%
2020-05-26	2.5200	2.6000	2.4600	2.5200	0.000%	104,074	+1,018.254%
2020-05-22	2.5000	2.5250	2.4000	2.5200	+0.800%	106,894	+1,018.254%
2020-05-21	2.6100	2.6400	2.5000	2.5000	-2.344%	187,990	+1,027.200%