Dark

DRIP
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF
stock NYSE ETF

At Close

Sep 8, 2026 3:59:40 PM EDT

32.89USD-3.065%(-1.04)777,818

31.60Bid 33.61Ask 2.01Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

33.05USD-2.594%(-0.88)7,772

After-hours

Sep 8, 2026 4:44:30 PM EDT

32.98USD+0.285%(+0.09)1,813

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	32.6000	33.2800	32.2200	32.8900	-3.065%	777,818	0.000%
2026-09-04	33.8500	34.8700	33.6700	33.9300	+1.617%	527,509	-3.065%
2026-09-03	33.0700	33.6200	32.6400	33.3900	+0.891%	752,001	-1.497%
2026-09-02	33.6600	33.6952	32.5300	33.0950	-0.526%	983,345	-0.619%
2026-09-01	33.5000	34.4700	33.2400	33.2700	-3.927%	855,218	-1.142%
2026-08-31	34.2900	35.8600	33.7400	34.6300	-3.268%	649,908	-5.025%
2026-08-28	35.9000	36.3050	35.2500	35.8000	-0.334%	611,829	-8.128%
2026-08-27	36.3600	37.3300	35.6300	35.9200	-0.965%	641,256	-8.435%
2026-08-26	37.7700	37.9700	35.5700	36.2700	-1.946%	1,167,125	-9.319%
2026-08-25	36.8200	37.0000	36.0700	36.9900	+3.846%	661,681	-11.084%
2026-08-24	34.9700	36.3400	34.4800	35.6200	+3.396%	824,976	-7.664%
2026-08-21	34.9800	35.1750	34.0000	34.4500	-2.103%	395,730	-4.528%
2026-08-20	34.6100	35.4900	33.7600	35.1900	-1.068%	702,679	-6.536%
2026-08-19	35.5700	35.9200	35.0250	35.5700	-1.167%	537,036	-7.534%
2026-08-18	35.8400	37.1000	35.7800	35.9900	-2.175%	764,531	-8.614%
2026-08-17	37.6300	38.1500	36.7100	36.7900	-3.108%	725,299	-10.601%
2026-08-14	38.1500	38.5400	37.1400	37.9700	-1.402%	567,731	-13.379%
2026-08-13	39.6100	40.2000	38.4300	38.5100	-0.722%	745,256	-14.594%
2026-08-12	38.9200	39.4400	38.4600	38.7900	-0.129%	843,144	-15.210%
2026-08-11	40.3250	40.4200	38.5900	38.8400	-2.803%	861,080	-15.319%
2026-08-10	43.5100	43.6600	39.7600	39.9600	-11.397%	866,284	-17.693%
2026-08-07	45.2600	46.1500	43.7801	45.1000	+0.985%	268,961	-27.073%
2026-08-06	43.8900	45.6000	43.4500	44.6600	-2.190%	390,723	-26.355%
2026-08-05	42.1600	45.7500	41.8800	45.6600	+7.790%	408,988	-27.968%
2026-08-04	42.5400	43.8600	41.7700	42.3600	+2.641%	497,636	-22.356%
2026-08-03	41.8900	42.2200	40.1700	41.2700	+3.589%	431,861	-20.305%
2026-07-31	40.6100	41.6200	39.7950	39.8400	-2.948%	224,386	-17.445%
2026-07-30	43.2400	43.4000	40.8600	41.0500	-3.024%	197,575	-19.878%
2026-07-29	42.9100	43.3527	42.1200	42.3300	-6.783%	421,741	-22.301%
2026-07-28	43.6500	45.9500	43.2400	45.4100	+3.205%	359,941	-27.571%
2026-07-27	43.6600	44.1600	42.6100	44.0000	+5.795%	454,659	-25.250%
2026-07-24	40.9400	41.8400	40.0000	41.5900	+1.637%	478,257	-20.918%
2026-07-23	38.8000	41.0240	38.7700	40.9200	+1.062%	546,926	-19.624%
2026-07-22	40.6300	41.1100	39.8000	40.4900	-3.134%	468,056	-18.770%
2026-07-21	43.1800	43.3400	41.7400	41.8000	-4.392%	483,356	-21.316%
2026-07-20	44.0500	44.3100	42.6700	43.7200	+0.367%	421,680	-24.771%
2026-07-17	44.3600	44.9100	43.2800	43.5600	-4.495%	473,051	-24.495%
2026-07-16	46.0100	46.1400	44.6900	45.6100	-1.872%	326,101	-27.889%
2026-07-15	45.8300	47.8500	45.6501	46.4800	+1.043%	514,441	-29.238%
2026-07-14	45.7000	47.3010	45.3010	46.0000	-0.648%	2,781,635	-28.500%
2026-07-13	48.6500	48.6500	45.7000	46.3000	-8.317%	3,325,322	-28.963%
2026-07-10	49.6000	51.9000	49.3000	50.5000	+1.406%	2,827,880	-34.871%
2026-07-09	48.9000	50.2660	48.8500	49.8000	+2.893%	2,764,033	-33.956%
2026-07-08	49.3000	50.5000	47.5000	48.4000	-5.653%	4,188,535	-32.045%
2026-07-07	53.0000	53.5100	50.7050	51.3000	-4.291%	3,740,203	-35.887%
2026-07-06	53.7000	54.0000	52.8000	53.6000	+0.752%	2,272,501	-38.638%
2026-07-02	53.6000	54.0000	51.8010	53.2000	-1.299%	3,301,455	-38.177%
2026-07-01	53.6000	54.3500	52.3500	53.9000	+0.748%	3,758,422	-38.980%
2026-06-30	52.7000	53.6000	51.6500	53.5000	+1.518%	3,041,763	-38.523%
2026-06-29	52.6000	53.0000	51.4050	52.7000	-0.753%	3,511,983	-37.590%
2026-06-26	53.4000	53.8990	52.1500	53.1000	+0.189%	3,409,383	-38.060%
2026-06-25	54.8000	55.3990	52.6500	53.0000	-2.214%	3,534,642	-37.943%
2026-06-24	54.8000	56.0000	53.6500	54.2000	+2.652%	3,910,917	-39.317%
2026-06-23	53.4500	54.0500	52.3000	52.8000	-0.938%	3,177,548	-37.708%
2026-06-22	54.1000	55.5000	53.2000	53.3000	-3.091%	3,594,014	-38.293%
2026-06-18	54.4000	56.2000	54.4000	55.0000	+2.996%	4,428,636	-40.200%
2026-06-17	52.8000	53.7000	51.7000	53.4000	+2.299%	5,292,553	-38.408%
2026-06-16	52.8800	53.3000	51.7010	52.2000	+1.556%	3,806,583	-36.992%
2026-06-15	51.6000	51.9000	50.3000	51.4000	+8.439%	4,448,547	-36.012%
2026-06-12	49.3000	49.7000	46.3000	47.4000	-2.469%	4,811,803	-30.612%
2026-06-11	45.0000	48.7000	44.7000	48.6000	+5.652%	6,122,466	-32.325%
2026-06-10	47.6000	47.6000	44.5000	46.0000	-4.762%	3,903,181	-28.500%
2026-06-09	46.7000	49.7000	46.5000	48.3000	+5.000%	3,888,038	-31.905%
2026-06-08	46.3000	46.3000	44.6500	46.0000	-2.954%	3,357,688	-28.500%
2026-06-05	44.8000	47.4000	44.8000	47.4000	+6.278%	3,702,565	-30.612%
2026-06-04	45.3000	45.9000	44.3000	44.6000	+0.225%	1,986,500	-26.256%
2026-06-03	45.2000	45.8500	43.5150	44.5000	-3.050%	3,520,941	-26.090%
2026-06-02	46.7000	46.9000	45.2000	45.9000	-0.864%	3,095,588	-28.344%
2026-06-01	47.0000	47.1000	44.6500	46.3000	-4.928%	3,175,968	-28.963%
2026-05-29	48.5000	49.8990	48.1000	48.7000	+1.458%	2,791,282	-32.464%
2026-05-28	47.9000	49.1500	47.3000	48.0000	-2.240%	3,024,683	-31.479%
2026-05-27	49.1000	49.7990	47.7000	49.1000	+3.586%	2,926,803	-33.014%
2026-05-26	45.6000	47.5000	44.3000	47.4000	+6.757%	2,892,931	-30.612%
2026-05-22	45.4000	45.6000	44.1000	44.4000	-1.114%	1,822,359	-25.923%
2026-05-21	41.9000	45.7000	41.4000	44.9000	+4.176%	4,627,750	-26.748%
2026-05-20	41.7000	43.7000	40.6000	43.1000	+4.612%	4,518,975	-23.689%
2026-05-19	41.7000	42.7010	40.9500	41.2000	-2.830%	2,755,128	-20.170%
2026-05-18	43.8000	44.6000	41.5000	42.4000	-2.079%	2,942,049	-22.429%
2026-05-15	45.1000	45.1500	43.3000	43.3000	-5.870%	2,172,889	-24.042%
2026-05-14	46.7000	46.9500	45.4010	46.0000	-1.075%	2,221,166	-28.500%
2026-05-13	45.6000	47.4000	45.3000	46.5000	+1.974%	2,437,927	-29.269%
2026-05-12	45.3000	46.6000	45.0000	45.6000	-1.512%	2,767,794	-27.873%
2026-05-11	46.8000	47.3000	45.9000	46.3000	-4.339%	3,224,193	-28.963%
2026-05-08	47.9000	49.1000	47.1000	48.4000	+1.468%	2,239,831	-32.045%
2026-05-07	47.8000	49.8000	47.4000	47.7000	+3.696%	3,763,600	-31.048%
2026-05-06	44.5000	46.1000	43.9000	46.0000	+12.745%	4,236,135	-28.500%
2026-05-05	41.2000	41.7000	40.3000	40.8000	+0.493%	2,394,271	-19.387%
2026-05-04	42.6000	43.1000	40.6000	40.6000	-4.918%	3,297,345	-18.990%
2026-05-01	42.8000	44.5990	42.2000	42.7000	+1.909%	3,196,971	-22.974%
2026-04-30	43.9000	44.5000	41.8000	41.9000	-0.946%	3,954,055	-21.504%
2026-04-29	44.0000	44.3000	42.1000	42.3000	-6.623%	5,763,008	-22.246%
2026-04-28	45.2000	45.9000	44.5000	45.3000	-2.581%	3,158,090	-27.395%
2026-04-27	46.7000	47.0000	45.2500	46.5000	-1.691%	2,703,631	-29.269%
2026-04-24	46.8000	48.0000	46.4000	47.3000	+1.720%	2,341,493	-30.465%
2026-04-23	46.7000	47.7000	46.1500	46.5000	-1.691%	3,583,307	-29.269%
2026-04-22	48.3000	48.4500	47.0000	47.3000	-3.862%	2,797,846	-30.465%
2026-04-21	51.1000	51.6000	48.8000	49.2000	-4.651%	4,045,675	-33.150%
2026-04-20	51.4000	52.6000	50.9000	51.6000	-1.714%	4,072,064	-36.260%
2026-04-17	52.5000	55.4000	52.2000	52.5000	+9.833%	5,786,341	-37.352%
2026-04-16	49.9000	50.1000	47.7000	47.8000	-4.208%	2,604,874	-31.192%
2026-04-15	50.8000	51.6000	49.1000	49.9000	-1.383%	3,293,425	-34.088%
2026-04-14	48.5000	51.0990	48.5000	50.6000	+6.303%	3,254,190	-35.000%
2026-04-13	46.2000	48.2990	45.9000	47.6000	-0.210%	2,964,410	-30.903%
2026-04-10	48.5000	49.3000	47.3350	47.7000	-0.418%	2,670,682	-31.048%
2026-04-09	45.6000	48.6000	44.6000	47.9000	+4.357%	5,025,033	-31.336%
2026-04-08	48.0000	49.1500	45.6010	45.9000	+9.547%	4,924,977	-28.344%
2026-04-07	42.2000	42.4000	40.6000	41.9000	-1.643%	3,690,782	-21.504%
2026-04-06	43.4000	43.8000	42.4010	42.6000	-1.389%	2,552,336	-22.793%
2026-04-02	41.2000	44.1000	40.8000	43.2000	-3.139%	5,273,519	-23.866%
2026-04-01	43.2500	45.3990	42.0000	44.6000	+7.729%	5,743,477	-26.256%
2026-03-31	39.7000	42.9000	38.8000	41.4000	+4.020%	7,922,196	-20.556%
2026-03-30	37.8000	40.1000	37.7000	39.8000	+3.109%	5,771,526	-17.362%
2026-03-27	39.4000	39.9000	38.5000	38.6000	-3.258%	2,332,351	-14.793%
2026-03-26	41.0000	41.0000	39.0000	39.9000	-4.087%	2,575,091	-17.569%
2026-03-25	43.3000	43.3000	41.4000	41.6000	-1.422%	4,293,648	-20.938%
2026-03-24	44.2000	44.2000	41.1000	42.2000	-6.637%	4,606,330	-22.062%
2026-03-23	46.4000	47.3000	44.2000	45.2000	+1.573%	3,424,483	-27.235%
2026-03-20	45.0000	45.5000	43.0000	44.5000	-2.198%	3,814,121	-26.090%
2026-03-19	45.7000	45.9000	43.2010	45.5000	-2.151%	5,646,019	-27.714%
2026-03-18	47.8000	47.9000	46.2000	46.5000	-3.527%	2,614,497	-29.269%
2026-03-17	48.9000	49.3000	47.3010	48.2000	-3.018%	2,253,473	-31.763%
2026-03-16	49.4000	50.7000	48.6000	49.7000	+0.607%	2,328,588	-33.823%
2026-03-13	50.9000	51.4000	49.0500	49.4000	-1.594%	1,879,725	-33.421%
2026-03-12	50.4000	50.8500	48.7000	50.2000	-2.144%	3,200,688	-34.482%
2026-03-11	55.4000	55.4000	51.2500	51.3000	-7.401%	3,072,589	-35.887%
2026-03-10	54.3000	56.1500	53.1000	55.4000	+3.940%	5,550,785	-40.632%
2026-03-09	50.0000	54.3000	50.0000	53.3000	+2.500%	5,360,449	-38.293%
2026-03-06	50.8000	52.4000	49.9000	52.0000	-0.192%	3,793,449	-36.750%
2026-03-05	53.5000	53.5000	50.8100	52.1000	-3.875%	4,646,236	-36.871%
2026-03-04	57.0000	57.7000	53.8000	54.2000	-2.342%	3,147,318	-39.317%
2026-03-03	53.5000	56.6000	53.0000	55.5000	+1.093%	5,221,936	-40.739%
2026-03-02	54.5000	57.7990	54.0000	54.9000	-7.886%	3,931,908	-40.091%
2026-02-27	61.8000	62.6010	59.2970	59.6000	-5.096%	1,907,638	-44.815%
2026-02-26	65.3000	66.2910	61.5000	62.8000	-1.875%	2,568,852	-47.627%
2026-02-25	62.8000	66.0000	62.6000	64.0000	+1.749%	1,417,302	-48.609%
2026-02-24	63.0000	64.8000	62.7100	62.9000	-0.159%	1,169,466	-47.711%
2026-02-23	60.9000	63.9080	59.4500	63.0000	+3.279%	1,466,760	-47.794%
2026-02-20	61.8000	62.5500	60.5500	61.0000	-0.489%	1,965,217	-46.082%
2026-02-19	62.9000	63.4000	60.8000	61.3000	-4.666%	2,061,298	-46.346%
2026-02-18	65.8000	65.9000	64.0000	64.3000	-3.598%	1,636,186	-48.849%
2026-02-17	64.3000	68.7500	63.0500	66.7000	+3.411%	1,425,787	-50.690%
2026-02-13	67.9000	67.9000	64.0000	64.5000	-4.444%	1,620,821	-49.008%
2026-02-12	64.1000	69.2900	63.4000	67.5000	+5.965%	1,550,803	-51.274%
2026-02-11	65.0000	65.8010	63.5000	63.7000	-4.783%	889,863	-48.367%
2026-02-10	65.8000	67.6500	65.8000	66.9000	+1.517%	405,481	-50.837%
2026-02-09	66.8000	67.4000	65.4500	65.9000	-0.453%	565,095	-50.091%
2026-02-06	70.0000	70.3000	65.8000	66.2000	-6.629%	652,306	-50.317%
2026-02-05	70.0000	73.1000	69.6000	70.9000	+3.202%	572,390	-53.611%
2026-02-04	72.0000	72.0000	68.3500	68.7000	-5.632%	860,394	-52.125%
2026-02-03	77.8000	78.3000	72.7000	72.8000	-6.065%	1,370,458	-54.821%
2026-02-02	77.7000	78.3000	75.5000	77.5000	+6.456%	829,580	-57.561%
2026-01-30	74.5000	76.1990	72.6060	72.8000	-1.887%	1,010,327	-54.821%
2026-01-29	72.5000	74.5180	70.3000	74.2000	-2.625%	1,453,984	-55.674%
2026-01-28	77.0000	78.1000	76.0000	76.2000	-2.433%	740,994	-56.837%
2026-01-27	78.5000	79.5990	77.0990	78.1000	-0.888%	327,158	-57.887%
2026-01-26	76.9000	80.1500	76.6000	78.8000	+0.639%	352,106	-58.261%
2026-01-23	77.5000	78.7500	74.6000	78.3000	-0.760%	651,058	-57.995%
2026-01-22	79.2000	80.0090	78.1000	78.9000	0.000%	593,149	-58.314%
2026-01-21	81.6000	82.0000	76.8000	78.9000	-7.286%	1,329,587	-58.314%
2026-01-20	82.8000	86.0900	81.8000	85.1000	+0.829%	421,364	-61.351%
2026-01-16	84.3000	85.7170	84.2000	84.4000	0.000%	420,193	-61.031%
2026-01-15	84.5000	86.5000	82.7000	84.4000	+2.427%	1,141,344	-61.031%
2026-01-14	84.7000	85.0000	79.8500	82.4000	-3.173%	924,681	-60.085%
2026-01-13	86.3000	86.6010	82.9500	85.1000	-3.295%	919,986	-61.351%
2026-01-12	88.2000	89.6000	87.0360	88.0000	-0.340%	588,600	-62.625%
2026-01-09	86.2000	88.9500	85.4000	88.3000	+1.611%	650,934	-62.752%
2026-01-08	93.0000	93.1000	84.8500	86.9000	-7.257%	875,312	-62.152%
2026-01-07	90.4000	94.7000	89.9120	93.7000	+2.629%	736,390	-64.899%
2026-01-06	88.2000	91.7030	87.8500	91.3000	+3.047%	847,418	-63.976%
2026-01-05	83.4000	91.6450	82.7000	88.6000	+2.309%	1,509,810	-62.878%
2026-01-02	90.1000	91.4000	85.9010	86.6000	-4.204%	439,996	-62.021%
2025-12-31	89.1000	91.1220	88.8000	90.4000	+2.032%	305,730	-63.617%
2025-12-30	88.6000	88.6990	87.2000	88.6000	-1.446%	325,106	-62.878%
2025-12-29	90.9000	91.4000	89.4000	89.9000	-2.283%	293,263	-63.415%
2025-12-26	90.6000	93.2000	90.6000	92.0000	+1.545%	185,655	-64.250%
2025-12-24	90.6000	91.6000	90.0500	90.6000	+1.116%	187,423	-63.698%
2025-12-23	91.0000	91.8000	89.3010	89.6000	-2.397%	302,347	-63.292%
2025-12-22	90.3000	92.0500	88.3010	91.8000	-1.078%	492,801	-64.172%
2025-12-19	93.1000	93.1000	90.8000	92.8000	-0.642%	347,916	-64.558%
2025-12-18	89.3000	93.8320	89.2000	93.4000	+4.591%	501,266	-64.786%
2025-12-17	91.5000	92.7000	88.9000	89.3000	-4.696%	529,839	-63.169%
2025-12-16	89.4500	94.6500	89.1500	93.7000	+7.701%	655,057	-64.899%
2025-12-15	84.5000	88.9450	84.3000	87.0000	+2.715%	521,708	-62.195%
2025-12-12	82.1000	84.7010	81.6500	84.7000	+1.925%	577,756	-61.169%
2025-12-11	82.0000	83.7500	81.6500	83.1000	+3.230%	352,243	-60.421%
2025-12-10	81.5000	83.8000	79.9500	80.5000	-0.862%	381,876	-59.143%
2025-12-09	81.7000	82.0000	80.0000	81.2000	-0.368%	304,110	-59.495%
2025-12-08	79.8000	81.7010	78.6500	81.5000	+3.690%	493,963	-59.644%
2025-12-05	78.6000	78.8000	75.4350	78.6000	-0.127%	359,810	-58.155%
2025-12-04	79.0000	79.8640	77.6000	78.7000	-0.253%	271,920	-58.208%
2025-12-03	82.2000	82.2000	78.6450	78.9000	-5.054%	380,804	-58.314%
2025-12-02	80.9000	83.9000	80.9000	83.1000	+3.230%	300,054	-60.421%
2025-12-01	82.2000	82.2650	79.1500	80.5000	-1.709%	329,168	-59.143%
2025-11-28	84.2000	84.6000	81.3440	81.9000	-3.306%	138,156	-59.841%
2025-11-26	86.6000	87.0990	83.0000	84.7000	-2.194%	380,519	-61.169%
2025-11-25	87.9000	89.6000	86.2670	86.6000	+0.815%	230,577	-62.021%
2025-11-24	88.4000	90.8500	85.3000	85.9000	-1.716%	311,255	-61.711%
2025-11-21	89.4000	91.1000	86.2010	87.4000	-1.466%	381,676	-62.368%
2025-11-20	84.0000	88.9000	80.3350	88.7000	+4.846%	733,807	-62.920%
2025-11-19	85.8000	87.0000	84.1500	84.6000	+2.545%	247,460	-61.123%
2025-11-18	86.7000	87.3500	82.0500	82.5000	-3.283%	505,949	-60.133%
2025-11-17	82.5000	86.1600	82.0500	85.3000	+4.024%	521,180	-61.442%
2025-11-14	84.9000	86.9540	81.8000	82.0000	-3.188%	416,244	-59.890%
2025-11-13	83.9000	85.7990	81.8130	84.7000	+0.355%	540,182	-61.169%
2025-11-12	82.9000	84.6820	82.0500	84.4000	+3.178%	392,435	-61.031%
2025-11-11	84.2000	84.4990	80.5000	81.8000	-4.215%	463,939	-59.792%
2025-11-10	86.2000	89.0010	84.9000	85.4000	-3.065%	505,314	-61.487%
2025-11-07	91.5000	92.4000	87.5000	88.1000	-3.926%	566,711	-62.667%
2025-11-06	92.7000	93.0000	88.8500	91.7000	-3.270%	646,966	-64.133%
2025-11-05	93.5000	94.9500	90.9500	94.8000	+1.717%	592,412	-65.306%
2025-11-04	93.9000	96.8000	92.2010	93.2000	+2.756%	548,158	-64.710%
2025-11-03	92.0000	94.7000	90.4500	90.7000	-1.198%	484,630	-63.738%
2025-10-31	92.0000	93.4500	90.9350	91.8000	-1.502%	377,485	-64.172%
2025-10-30	92.6000	93.7000	89.9000	93.2000	+1.085%	453,309	-64.710%
2025-10-29	93.4000	93.6990	90.6500	92.2000	-1.179%	327,835	-64.328%
2025-10-28	91.0000	93.5990	90.9000	93.3000	+4.246%	372,582	-64.748%
2025-10-27	88.5000	90.0000	87.8000	89.5000	+0.112%	304,878	-63.251%
2025-10-24	87.0000	89.5000	86.6000	89.4000	+2.055%	325,486	-63.210%
2025-10-23	89.8000	90.9000	86.8100	87.6000	-7.692%	518,241	-62.454%
2025-10-22	94.8000	98.1000	93.6000	94.9000	-0.836%	305,134	-65.342%
2025-10-21	94.2000	96.5000	93.5000	95.7000	+1.485%	362,046	-65.632%
2025-10-20	95.5000	95.9000	92.7000	94.3000	-2.784%	311,083	-65.122%
2025-10-17	97.5000	98.9580	95.2000	97.0000	-0.206%	384,626	-66.093%
2025-10-16	92.9000	99.0000	92.0000	97.2000	+4.180%	381,651	-66.163%
2025-10-15	92.0000	94.6000	90.2000	93.3000	+0.323%	324,985	-64.748%
2025-10-14	95.2000	95.9000	91.3000	93.0000	+1.862%	337,573	-64.634%
2025-10-13	93.7000	95.3000	91.0500	91.3000	-5.389%	358,991	-63.976%
2025-10-10	89.9500	96.6000	88.8000	96.5000	+10.792%	535,272	-65.917%
2025-10-09	83.0000	87.5010	81.6450	87.1000	+4.436%	318,680	-62.239%
2025-10-08	83.3000	86.0500	83.2500	83.4000	-0.358%	342,803	-60.564%
2025-10-07	83.2000	86.1000	83.2000	83.7000	+0.722%	438,531	-60.705%
2025-10-06	83.2000	83.9000	81.4500	83.1000	-1.306%	390,087	-60.421%
2025-10-03	84.3000	85.1500	83.4000	84.2000	-1.979%	442,679	-60.938%
2025-10-02	83.3000	86.3500	82.5500	85.9000	+3.869%	403,422	-61.711%
2025-10-01	86.5500	87.0000	82.3000	82.7000	-3.388%	417,762	-60.230%
2025-09-30	85.6000	87.2180	84.6500	85.6000	+2.026%	651,250	-61.577%
2025-09-29	80.5000	84.7010	80.5000	83.9000	+5.270%	477,722	-60.799%
2025-09-26	81.1000	81.2000	77.2000	79.7000	-1.483%	632,455	-58.733%
2025-09-25	82.5000	83.0500	80.1500	80.9000	-1.221%	410,629	-59.345%
2025-09-24	82.9000	82.9000	79.5000	81.9000	-2.962%	470,053	-59.841%
2025-09-23	87.3000	87.6000	80.8500	84.4000	-5.487%	689,066	-61.031%
2025-09-22	91.2000	91.7500	88.5500	89.3000	-1.326%	326,844	-63.169%
2025-09-19	87.2000	91.1000	87.2000	90.5000	+4.503%	379,210	-63.657%
2025-09-18	85.3000	88.6430	85.3000	86.6000	+0.464%	335,781	-62.021%
2025-09-17	86.8000	87.4070	83.7500	86.2000	+0.116%	439,149	-61.845%
2025-09-16	90.1000	90.6910	85.7000	86.1000	-6.107%	545,595	-61.800%
2025-09-15	91.0000	92.7000	90.0500	91.7000	+1.214%	384,298	-64.133%
2025-09-12	88.0000	90.7500	87.2000	90.6000	+1.912%	400,906	-63.698%
2025-09-11	89.5000	90.8000	88.3500	88.9000	+0.566%	474,268	-63.003%
2025-09-10	91.8000	92.4210	88.3000	88.4000	-4.225%	479,668	-62.794%
2025-09-09	91.7000	92.3510	88.7000	92.3000	-0.539%	420,154	-64.366%
2025-09-08	90.2000	94.0000	89.7000	92.8000	+1.643%	401,521	-64.558%
2025-09-05	89.8000	93.0000	88.1500	91.3000	+3.986%	534,893	-63.976%
2025-09-04	90.0000	91.1000	87.2000	87.8000	-2.118%	434,171	-62.540%
2025-09-03	86.8000	90.3790	84.7000	89.7000	+5.529%	406,456	-63.333%
2025-09-02	87.4000	88.5500	85.0000	85.0000	-2.411%	400,732	-61.306%
2025-08-29	86.8000	87.8000	86.1010	87.1000	-0.115%	263,199	-62.239%
2025-08-28	89.0000	90.4100	86.9000	87.2000	-2.132%	335,106	-62.282%
2025-08-27	92.1000	92.5500	88.2000	89.1000	-2.941%	388,100	-63.086%
2025-08-26	91.7000	93.6000	91.5420	91.8000	+0.879%	210,625	-64.172%
2025-08-25	93.4000	94.2000	90.6000	91.0000	-2.361%	238,517	-63.857%
2025-08-22	98.7000	99.0990	92.5000	93.2000	-6.332%	306,037	-64.710%
2025-08-21	100.6000	101.8000	99.0000	99.5000	-0.599%	248,941	-66.945%
2025-08-20	101.4000	102.8000	99.2000	100.1000	-1.863%	178,982	-67.143%
2025-08-19	102.3000	103.1000	99.6000	102.0000	+0.990%	140,659	-67.755%
2025-08-18	100.2000	103.1000	100.2000	101.0000	+1.712%	219,860	-67.436%
2025-08-15	98.4000	99.9000	97.1000	99.3000	+1.017%	254,171	-66.878%
2025-08-14	99.4000	101.5500	98.0500	98.3000	-0.304%	212,071	-66.541%
2025-08-13	101.7000	101.7000	98.5500	98.6000	-2.665%	193,048	-66.643%
2025-08-12	103.1000	103.7000	99.4170	101.3000	-2.408%	242,457	-67.532%
2025-08-11	101.1000	104.2220	99.8000	103.8000	+2.266%	111,773	-68.314%
2025-08-08	101.5000	102.7000	98.5000	101.5000	-0.782%	191,315	-67.596%
2025-08-07	98.3000	102.7500	95.3000	102.3000	+1.690%	240,220	-67.849%
2025-08-06	96.4000	101.2010	95.1000	100.6000	+2.340%	208,171	-67.306%
2025-08-05	99.7000	101.5000	97.8010	98.3000	-1.503%	122,520	-66.541%
2025-08-04	100.5000	101.5120	99.0000	99.8000	-0.499%	177,703	-67.044%
2025-08-01	94.6000	101.3000	94.6000	100.3000	+7.158%	182,117	-67.208%
2025-07-31	93.1000	94.8510	90.9500	93.6000	+2.407%	149,354	-64.861%
2025-07-30	90.2000	93.1510	89.8000	91.4000	+2.812%	220,813	-64.015%
2025-07-29	89.4000	91.3780	88.4000	88.9000	-1.222%	353,997	-63.003%
2025-07-28	92.1000	92.1500	89.8000	90.0000	-4.255%	223,825	-63.456%
2025-07-25	92.2000	95.0000	92.0000	94.0000	+1.293%	128,887	-65.011%
2025-07-24	93.3000	95.2000	92.1000	92.8000	-0.536%	298,877	-64.558%
2025-07-23	95.6000	96.6000	93.1500	93.3000	-1.478%	162,834	-64.748%
2025-07-22	96.9000	97.0000	94.0000	94.7000	-2.169%	204,021	-65.269%
2025-07-21	91.8000	97.1500	91.8000	96.8000	+4.989%	179,499	-66.023%
2025-07-18	89.9000	92.8000	89.2500	92.2000	-0.108%	205,062	-64.328%
2025-07-17	96.3000	96.8000	91.9500	92.3000	-3.854%	185,976	-64.366%
2025-07-16	92.9000	96.7500	91.9000	96.0000	+3.115%	217,129	-65.740%
2025-07-15	88.4000	93.1000	88.4000	93.1000	+4.372%	170,769	-64.672%
2025-07-14	87.9000	90.4000	87.9000	89.2000	+2.176%	203,563	-63.128%
2025-07-11	88.4000	89.3500	86.4000	87.3000	-1.020%	117,181	-62.325%
2025-07-10	90.9000	92.9520	88.1000	88.2000	-2.434%	226,517	-62.710%
2025-07-09	89.4000	91.1000	88.7000	90.4000	+1.573%	141,328	-63.617%
2025-07-08	95.1000	95.1000	87.4470	89.0000	-6.316%	205,043	-63.045%
2025-07-07	93.9000	97.0480	92.2500	95.0000	+2.592%	216,264	-65.379%
2025-07-03	92.2000	93.4000	91.4000	92.6000	0.000%	59,622	-64.482%
2025-07-02	94.4000	96.8000	92.1000	92.6000	-3.642%	92,600	-64.482%
2025-07-01	97.8000	100.0500	94.2000	96.1000	-1.638%	129,415	-65.775%
2025-06-30	96.8000	98.0530	96.1500	97.7000	+1.983%	60,001	-66.336%
2025-06-27	94.9000	97.3510	94.4000	95.8000	+1.268%	93,129	-65.668%
2025-06-26	96.9000	97.1010	93.7500	94.6000	-2.575%	122,889	-65.233%
2025-06-25	94.5000	97.2500	94.5000	97.1000	+2.969%	160,510	-66.128%
2025-06-24	95.8000	96.9000	92.6520	94.3000	+0.856%	218,083	-65.122%
2025-06-23	85.4000	94.0000	85.2000	93.5000	+7.102%	435,034	-64.824%
2025-06-20	87.6000	88.7520	86.6940	87.3000	-0.795%	223,717	-62.325%
2025-06-18	86.1000	88.4000	84.8000	88.0000	+1.382%	243,643	-62.625%
2025-06-17	87.3500	89.5000	85.2010	86.8000	-2.472%	293,421	-62.108%
2025-06-16	90.8000	91.6000	87.8000	89.0000	-0.670%	344,077	-63.045%
2025-06-13	90.0000	94.2000	88.8460	89.6000	-5.185%	345,729	-63.292%
2025-06-12	97.2000	98.9000	94.4000	94.5000	-1.151%	169,302	-65.196%
2025-06-11	96.9000	99.0990	94.0000	95.6000	-3.629%	217,259	-65.596%
2025-06-10	100.1000	100.1000	96.4000	99.2000	-3.030%	172,696	-66.845%
2025-06-09	103.4000	104.7000	100.2500	102.3000	-1.729%	156,286	-67.849%
2025-06-06	107.0000	107.0000	102.9000	104.1000	-4.670%	132,735	-68.405%
2025-06-05	107.3000	110.5000	107.0000	109.2000	+0.552%	129,459	-69.881%
2025-06-04	103.8000	109.1000	101.9500	108.6000	+4.725%	169,243	-69.715%
2025-06-03	107.9000	110.1000	101.5000	103.7000	-4.159%	158,074	-68.284%
2025-06-02	105.7000	110.1000	104.4000	108.2000	-2.435%	147,970	-69.603%
2025-05-30	109.4000	112.2010	108.6500	110.9000	+2.780%	108,973	-70.343%
2025-05-29	107.9000	110.4500	107.7500	107.9000	-1.009%	105,160	-69.518%
2025-05-28	104.2000	109.1800	103.3000	109.0000	+3.612%	94,938	-69.826%
2025-05-27	106.5000	109.4000	105.1000	105.2000	-3.220%	71,234	-68.736%
2025-05-23	111.9000	111.9000	107.8000	108.7000	-0.092%	91,897	-69.742%
2025-05-22	110.4000	113.3000	107.3010	108.8000	+0.369%	87,413	-69.770%
2025-05-21	104.8000	108.5000	104.7000	108.4000	+4.331%	98,275	-69.659%
2025-05-20	102.6000	104.0500	101.4500	103.9000	+0.972%	65,380	-68.345%
2025-05-19	102.5000	104.5550	102.0000	102.9000	+2.286%	104,629	-68.037%
2025-05-16	100.5000	102.9500	99.8000	100.6000	+0.399%	92,308	-67.306%
2025-05-15	102.0000	103.6000	100.2000	100.2000	+1.520%	162,775	-67.176%
2025-05-14	99.8500	100.2000	97.8490	98.7000	+0.920%	108,031	-66.677%
2025-05-13	102.8000	103.6000	96.0000	97.8000	-6.501%	137,055	-66.370%
2025-05-12	103.0000	105.8000	99.5000	104.6000	-7.434%	119,405	-68.556%
2025-05-09	113.6000	115.7000	111.9000	113.0000	-3.004%	75,266	-70.894%
2025-05-08	121.0500	121.9550	114.6000	116.5000	-6.350%	145,712	-71.768%
2025-05-07	123.0000	127.5500	123.0000	124.4000	-0.400%	61,987	-73.561%
2025-05-06	123.2000	126.7000	121.5000	124.9000	-0.160%	97,238	-73.667%
2025-05-05	124.6000	126.8000	122.7000	125.1000	+3.303%	148,183	-73.709%
2025-05-02	122.8000	127.4000	120.6060	121.1000	-3.889%	139,102	-72.841%
2025-05-01	132.2000	132.2000	122.5010	126.0000	-3.670%	154,268	-73.897%
2025-04-30	126.8000	133.3030	126.8000	130.8000	+5.997%	235,363	-74.855%
2025-04-29	124.4000	126.4320	121.9000	123.4000	+1.231%	68,386	-73.347%
2025-04-28	124.6000	124.6010	121.1500	121.9000	-2.245%	58,807	-73.019%
2025-04-25	128.3000	129.3910	124.5000	124.7000	-0.953%	71,233	-73.625%
2025-04-24	127.1000	129.0000	124.5000	125.9000	-2.403%	104,587	-73.876%
2025-04-23	124.8000	130.4000	121.0000	129.0000	-0.309%	133,147	-74.504%
2025-04-22	131.6000	133.0000	125.8000	129.4000	-4.923%	86,513	-74.583%
2025-04-21	132.9000	138.7020	132.6670	136.1000	+5.997%	139,590	-75.834%
2025-04-17	132.6000	132.6000	124.1000	128.4000	-5.310%	107,606	-74.385%
2025-04-16	140.0000	140.0000	130.1000	135.6000	-3.556%	179,333	-75.745%
2025-04-15	140.3000	141.3000	135.4000	140.6000	+1.078%	121,752	-76.607%
2025-04-14	131.4000	143.0000	130.8000	139.1000	+0.144%	214,538	-76.355%
2025-04-11	148.2000	153.4000	136.7000	138.9000	-6.149%	184,559	-76.321%
2025-04-10	136.1000	153.2000	136.1000	148.0000	+15.987%	358,412	-77.777%
2025-04-09	173.2000	174.8400	122.8000	127.6000	-22.526%	305,920	-74.224%
2025-04-08	142.1500	169.9000	140.1000	164.7000	+8.000%	439,390	-80.030%
2025-04-07	163.5000	168.2500	137.5000	152.5000	+0.727%	210,648	-78.433%
2025-04-04	135.7000	155.0500	135.3010	151.4000	+21.314%	612,060	-78.276%
2025-04-03	114.0000	124.8000	114.0000	124.8000	+21.283%	313,832	-73.646%
2025-04-02	107.1000	107.5500	102.5000	102.9000	-1.719%	131,137	-68.037%
2025-04-01	106.0000	109.1990	104.5500	104.7000	-1.133%	128,954	-68.586%
2025-03-31	108.6000	109.5000	104.3500	105.9000	-1.488%	190,117	-68.942%
2025-03-28	106.6000	109.2510	105.2010	107.5000	+1.799%	112,788	-69.405%
2025-03-27	104.0000	106.7000	103.4500	105.6000	+2.029%	101,776	-68.854%
2025-03-26	102.4000	103.9500	99.9000	103.5000	-0.957%	146,262	-68.222%
2025-03-25	104.2000	105.0000	101.8390	104.5000	-0.948%	124,212	-68.526%
2025-03-24	107.3000	107.7500	104.6930	105.5000	-2.855%	147,672	-68.825%
2025-03-21	107.3000	109.4000	106.3000	108.6000	+2.841%	130,033	-69.715%
2025-03-20	107.2000	108.3000	104.5000	105.6000	+0.095%	100,304	-68.854%
2025-03-19	110.6000	110.9990	104.3000	105.5000	-4.611%	122,834	-68.825%