Dark

EDC
Direxion Daily MSCI Emerging Markets Bull 3X ETF
stock NYSE ETF

At Close

Aug 7, 2026 1:16:37 PM EDT

74.75USD+2.062%(+1.51)186,684

72.63Bid 78.39Ask 5.76Spread

Pre-market

Aug 4, 2026 9:20:30 AM EDT

75.18USD-0.844%(-0.64)0

After-hours

Aug 7, 2026 4:33:30 PM EDT

75.70USD+1.271%(+0.95)266

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	74.7600	74.7600	74.7500	74.7500	+2.020%	186,684	0.000%
2026-08-06	72.4100	74.9799	71.4100	73.2700	-3.363%	106,535	+2.020%
2026-08-05	76.5300	77.4700	75.5800	75.8200	-1.173%	112,773	-1.411%
2026-08-04	74.1200	77.2800	73.9100	76.7200	+7.647%	96,422	-2.568%
2026-08-03	69.1000	71.6350	68.0700	71.2700	+1.135%	67,375	+4.883%
2026-07-31	73.1100	73.6800	68.7000	70.4700	+2.308%	56,487	+6.074%
2026-07-30	65.3700	69.0200	65.0150	68.8800	+12.347%	168,089	+8.522%
2026-07-29	63.4200	66.1700	60.6000	61.3100	-6.411%	124,153	+21.921%
2026-07-28	64.5100	66.6701	63.1800	65.5100	-5.849%	107,456	+14.105%
2026-07-27	71.4500	71.6039	67.5400	69.5800	+1.193%	58,794	+7.430%
2026-07-24	70.7700	71.0500	68.4350	68.7600	-5.757%	54,169	+8.711%
2026-07-23	72.7500	74.3400	71.0350	72.9600	-1.724%	45,243	+2.453%
2026-07-22	73.2000	75.0499	73.2000	74.2400	-1.747%	26,896	+0.687%
2026-07-21	74.9300	76.1001	73.9650	75.5600	+8.144%	71,545	-1.072%
2026-07-20	71.1800	71.7900	69.6000	69.8700	+1.261%	153,674	+6.984%
2026-07-17	65.8700	70.6151	64.6750	69.0000	-4.379%	152,965	+8.333%
2026-07-16	72.8100	73.7000	71.1500	72.1600	-6.419%	57,543	+3.589%
2026-07-15	77.8900	78.5000	73.7300	77.1100	-0.136%	84,622	-3.061%
2026-07-14	76.7500	77.6400	75.5200	77.2152	+5.212%	69,648	-3.193%
2026-07-13	76.0100	76.2100	73.0450	73.3900	-10.794%	155,910	+1.853%
2026-07-10	81.0100	82.6450	79.6500	82.2700	+0.611%	61,556	-9.141%
2026-07-09	81.1400	82.4200	80.8600	81.7700	+2.302%	48,798	-8.585%
2026-07-08	76.3100	79.9300	75.4850	79.9300	+2.121%	56,236	-6.481%
2026-07-07	79.2300	80.4250	76.4300	78.2700	-7.831%	129,832	-4.497%
2026-07-06	84.0000	85.8378	83.9400	84.9200	+8.358%	72,344	-11.976%
2026-07-02	81.6100	83.8400	75.4500	78.3700	-3.935%	122,058	-4.619%
2026-07-01	82.8700	85.1521	81.0000	81.5800	-8.265%	75,088	-8.372%
2026-06-30	85.9900	89.2900	85.6600	88.9300	+4.353%	95,021	-15.945%
2026-06-29	83.7200	85.4000	79.8700	85.2200	+0.900%	60,267	-12.286%
2026-06-26	81.1300	86.1150	80.8400	84.4600	-3.220%	111,201	-11.497%
2026-06-25	91.0000	91.0000	85.5800	87.2700	+2.888%	76,102	-14.346%
2026-06-24	84.9800	86.1600	82.4300	84.8200	+0.653%	63,898	-11.872%
2026-06-23	84.5700	88.8400	84.0106	84.2700	-17.431%	144,206	-11.297%
2026-06-22	102.7000	103.8800	101.2400	102.0600	+1.674%	87,336	-26.759%
2026-06-18	98.0300	101.0000	97.7400	100.3800	+9.466%	185,951	-25.533%
2026-06-17	95.5800	97.5000	90.9100	91.7000	-0.553%	134,376	-18.484%
2026-06-16	95.1300	96.6800	91.8000	92.2100	-4.840%	127,472	-18.935%
2026-06-15	96.0300	97.1850	95.3800	96.9000	+10.039%	136,864	-22.859%
2026-06-12	86.7000	89.5099	85.2700	88.0600	+1.218%	189,959	-15.115%
2026-06-11	78.9400	87.3382	78.3051	87.0000	+13.429%	148,832	-14.080%
2026-06-10	78.9900	82.1800	76.4250	76.7000	-5.262%	79,932	-2.542%
2026-06-09	86.0200	86.9680	74.2800	80.9600	+0.409%	149,122	-7.670%
2026-06-08	81.9700	82.7800	80.0101	80.6300	+5.302%	98,488	-7.293%
2026-06-05	85.7000	85.7000	75.7200	76.5700	-19.637%	307,262	-2.377%
2026-06-04	92.9300	96.0750	91.0000	95.2800	-3.612%	83,565	-21.547%
2026-06-03	101.0500	101.1150	97.0900	98.8500	-3.739%	108,681	-24.380%
2026-06-02	100.4200	102.9300	99.4809	102.6900	+3.040%	88,628	-27.208%
2026-06-01	96.8500	101.2900	95.7500	99.6600	+6.338%	107,903	-24.995%
2026-05-29	94.9500	95.8250	93.2650	93.7200	+0.021%	112,546	-20.241%
2026-05-28	89.6800	94.1950	88.9450	93.7000	+0.872%	145,797	-20.224%
2026-05-27	94.3100	95.0000	91.0550	92.8900	-0.118%	102,621	-19.528%
2026-05-26	90.2500	93.3200	90.2500	93.0000	+11.658%	179,528	-19.624%
2026-05-22	83.9500	85.0000	82.7400	83.2900	-0.963%	74,267	-10.253%
2026-05-21	81.1500	85.1850	80.6850	84.1000	+2.486%	121,990	-11.118%
2026-05-20	78.3000	82.0600	78.2050	82.0600	+5.543%	111,916	-8.908%
2026-05-19	75.3600	79.5400	74.6350	77.7500	-3.043%	147,797	-3.859%
2026-05-18	83.1400	83.1400	78.0700	80.1900	-0.607%	212,355	-6.784%
2026-05-15	81.3700	82.2753	79.2200	80.6800	-10.534%	144,780	-7.350%
2026-05-14	88.4000	90.5200	88.1500	90.1800	+0.918%	63,418	-17.110%
2026-05-13	86.7500	90.2050	85.8651	89.3600	+6.254%	123,306	-16.350%
2026-05-12	85.7300	86.6200	80.5900	84.1000	-9.316%	182,268	-11.118%
2026-05-11	92.1800	93.4500	91.4400	92.7400	-0.108%	72,718	-19.398%
2026-05-08	90.2600	92.8400	90.2600	92.8400	+6.030%	129,299	-19.485%
2026-05-07	91.8200	91.8200	86.8583	87.5600	-4.044%	102,923	-14.630%
2026-05-06	88.6000	91.5400	88.1137	91.2500	+9.728%	143,741	-18.082%
2026-05-05	81.6100	83.9800	81.5100	83.1600	+6.139%	142,627	-10.113%
2026-05-04	79.7800	81.1300	77.5000	78.3500	-0.369%	220,399	-4.595%
2026-05-01	77.5600	80.5699	77.5600	78.6400	+1.041%	56,375	-4.947%
2026-04-30	75.4000	78.6600	74.4000	77.8300	+5.834%	63,822	-3.957%
2026-04-29	75.0100	75.0100	73.1300	73.5397	-1.527%	36,314	+1.646%
2026-04-28	74.1200	75.2100	73.0200	74.6800	-3.126%	101,314	+0.094%
2026-04-27	77.8800	78.2299	76.6501	77.0900	-0.310%	77,084	-3.035%
2026-04-24	75.6900	77.6900	75.3000	77.3300	+6.662%	78,679	-3.336%
2026-04-23	74.1100	75.2200	70.1019	72.5000	-5.105%	159,973	+3.103%
2026-04-22	75.0700	76.9235	74.5600	76.4000	+5.307%	102,406	-2.160%
2026-04-21	76.2600	76.4700	72.0000	72.5500	-4.300%	132,996	+3.032%
2026-04-20	75.6100	76.1400	74.6350	75.8100	-2.269%	86,553	-1.398%
2026-04-17	77.0700	79.5700	76.5400	77.5700	+5.652%	273,998	-3.635%
2026-04-16	73.2900	74.3500	72.1100	73.4200	+1.157%	171,759	+1.811%
2026-04-15	72.1000	72.9400	71.3300	72.5800	-0.316%	83,587	+2.990%
2026-04-14	70.6600	72.8400	70.5300	72.8100	+5.952%	97,827	+2.664%
2026-04-13	65.4400	69.0900	65.3100	68.7200	+2.338%	125,275	+8.775%
2026-04-10	67.6000	68.1700	66.6000	67.1500	+1.374%	79,846	+11.318%
2026-04-09	64.4300	67.0000	63.5401	66.2400	-0.600%	168,600	+12.847%
2026-04-08	68.1300	68.4899	65.0200	66.6400	+16.199%	253,892	+12.170%
2026-04-07	56.7400	57.4800	54.3101	57.3500	+1.039%	76,998	+30.340%
2026-04-06	56.4000	57.5100	55.7900	56.7600	+2.436%	229,121	+31.695%
2026-04-02	52.2900	56.5500	51.7900	55.4100	-3.095%	291,225	+34.903%
2026-04-01	57.3300	59.0450	56.6400	57.1800	+2.144%	319,947	+30.728%
2026-03-31	50.9700	56.2600	50.8000	55.9800	+10.851%	335,862	+33.530%
2026-03-30	52.5800	52.5800	49.5486	50.5000	-2.679%	238,245	+48.020%
2026-03-27	52.1300	53.0800	51.1200	51.8900	-1.181%	105,381	+44.055%
2026-03-26	54.9300	56.0000	52.3200	52.5100	-10.147%	224,390	+42.354%
2026-03-25	58.4400	59.4699	57.4700	58.4400	+4.525%	189,543	+27.909%
2026-03-24	54.6200	57.0000	54.2100	55.9100	-4.721%	155,873	+33.697%
2026-03-23	57.4500	60.1299	56.7819	58.6800	+8.929%	199,687	+27.386%
2026-03-20	57.9900	58.0500	53.2000	53.8700	-10.276%	206,048	+38.760%
2026-03-19	56.4300	60.8250	55.8500	60.0400	+0.117%	228,056	+24.500%
2026-03-18	62.5600	63.0400	59.9100	59.9700	-5.959%	193,230	+24.646%
2026-03-17	64.1700	64.7500	63.1901	63.7700	+1.609%	153,266	+17.218%
2026-03-16	61.5250	63.3000	61.4800	62.7600	+8.581%	305,568	+19.105%
2026-03-13	60.3800	61.4800	57.3800	57.8000	-0.943%	123,051	+29.325%
2026-03-12	61.7400	61.9499	58.1400	58.3500	-9.507%	227,481	+28.106%
2026-03-11	64.0400	65.4700	63.2600	64.4800	+0.577%	243,433	+15.927%
2026-03-10	63.9800	68.1100	63.1101	64.1100	+1.072%	324,266	+16.596%
2026-03-09	57.7500	63.9800	56.4000	63.4300	+5.875%	469,542	+17.846%
2026-03-06	58.2300	60.9906	57.4404	59.9100	-1.883%	312,417	+24.770%
2026-03-05	62.2100	63.9300	58.5547	61.0600	-6.977%	362,660	+22.421%
2026-03-04	64.0000	67.3301	63.0900	65.6400	+2.916%	347,691	+13.879%
2026-03-03	62.0000	65.2950	57.4708	63.7800	-14.676%	916,431	+17.200%
2026-03-02	72.1600	76.1350	72.1400	74.7500	-5.272%	327,439	0.000%
2026-02-27	77.4400	79.3400	77.2300	78.9100	-0.805%	111,650	-5.272%
2026-02-26	81.9000	81.9000	77.2919	79.5500	-2.929%	227,602	-6.034%
2026-02-25	82.3900	82.4300	80.9450	81.9500	+3.368%	233,896	-8.786%
2026-02-24	77.9000	80.0852	77.4601	79.2800	+4.563%	171,683	-5.714%
2026-02-23	77.0800	77.9700	75.2800	75.8200	-3.402%	218,813	-1.411%
2026-02-20	73.5700	78.4900	73.5700	78.4900	+6.297%	214,909	-4.765%
2026-02-19	73.0200	73.8400	72.1800	73.8400	-0.673%	104,537	+1.232%
2026-02-18	73.7600	75.5850	73.4800	74.3400	+1.627%	180,967	+0.552%
2026-02-17	72.7100	73.8950	70.7001	73.1500	-1.295%	182,371	+2.187%
2026-02-13	72.6300	74.4300	70.4900	74.1100	+1.146%	153,927	+0.864%
2026-02-12	76.9300	77.0500	72.6138	73.2700	-3.350%	332,933	+2.020%
2026-02-11	74.4800	76.1096	73.1984	75.8100	+4.465%	245,050	-1.398%
2026-02-10	72.9400	73.2000	72.0250	72.5700	+0.540%	84,811	+3.004%
2026-02-09	70.1100	72.5900	70.0800	72.1800	+2.325%	163,217	+3.561%
2026-02-06	67.7600	70.6800	67.7100	70.5400	+7.975%	235,463	+5.968%
2026-02-05	65.4400	67.1480	64.3900	65.3300	-1.685%	231,916	+14.419%
2026-02-04	70.1700	70.2790	65.5900	66.4500	-3.974%	154,853	+12.491%
2026-02-03	70.4300	70.5500	67.3900	69.2000	+1.675%	153,659	+8.020%
2026-02-02	65.6600	68.7500	65.6600	68.0600	+0.591%	235,563	+9.830%
2026-01-30	70.0900	70.8650	66.6200	67.6600	-6.495%	414,666	+10.479%
2026-01-29	74.0500	74.2500	69.1000	72.3600	-1.618%	287,294	+3.303%
2026-01-28	74.1000	74.1000	72.1900	73.5500	+1.955%	191,565	+1.632%
2026-01-27	70.9600	72.2494	70.6100	72.1400	+5.839%	260,802	+3.618%
2026-01-26	67.6900	68.8500	67.5800	68.1600	+0.590%	171,321	+9.668%
2026-01-23	66.1300	68.0100	65.6500	67.7600	+1.849%	208,179	+10.316%
2026-01-22	66.5100	67.3500	66.1800	66.5300	+2.197%	99,762	+12.355%
2026-01-21	64.1200	65.8280	64.0000	65.1000	+4.831%	156,464	+14.823%
2026-01-20	62.1000	63.4600	61.8302	62.1000	-2.908%	111,377	+20.370%
2026-01-16	64.3500	64.3500	62.9100	63.9600	-1.357%	88,596	+16.870%
2026-01-15	64.9800	65.6500	64.2200	64.8400	+1.758%	108,074	+15.284%
2026-01-14	63.1900	63.7200	62.6800	63.7200	+1.271%	46,775	+17.310%
2026-01-13	63.7900	63.8100	62.4300	62.9200	-2.161%	84,918	+18.802%
2026-01-12	62.0700	64.4000	61.9600	64.3100	+4.163%	118,357	+16.234%
2026-01-09	60.9400	61.7699	60.4300	61.7400	+1.529%	80,880	+21.072%
2026-01-08	60.4600	60.9900	60.1400	60.8100	-0.164%	165,982	+22.924%
2026-01-07	61.5600	61.5600	60.6600	60.9100	-2.278%	167,864	+22.722%
2026-01-06	62.1400	62.7800	61.9650	62.3300	+2.365%	175,691	+19.926%
2026-01-05	60.1700	61.0000	59.5000	60.8900	+3.221%	130,008	+22.762%
2026-01-02	57.9700	59.0400	57.7600	58.9900	+8.120%	107,537	+26.716%
2025-12-31	55.0500	55.1600	54.4100	54.5600	-0.908%	70,632	+37.005%
2025-12-30	54.9800	55.3700	54.8636	55.0600	+1.083%	62,161	+35.761%
2025-12-29	54.0400	54.5097	53.7500	54.4700	-0.711%	71,728	+37.232%
2025-12-26	54.1000	54.9200	54.1000	54.8600	+2.217%	123,403	+36.256%
2025-12-24	53.7300	53.8810	53.5479	53.6700	+0.449%	21,470	+39.277%
2025-12-23	52.5300	53.5200	52.0100	53.4300	+1.501%	35,410	+39.903%
2025-12-22	52.5500	52.7984	52.3410	52.6400	+1.445%	67,002	+42.002%
2025-12-19	51.3500	52.3999	51.3500	51.8900	+2.956%	104,625	+44.055%
2025-12-18	50.6700	51.3100	50.4000	50.4000	+3.300%	71,333	+48.313%
2025-12-17	50.5800	50.7126	48.7700	48.7900	-2.322%	57,805	+53.208%
2025-12-16	49.8000	50.1700	49.3100	49.9500	-1.770%	157,794	+49.650%
2025-12-15	52.2400	52.2400	50.8500	50.8500	-0.993%	23,674	+47.001%
2025-12-12	53.3600	53.3600	50.9600	51.3600	-3.549%	59,896	+45.541%
2025-12-11	52.8200	53.4000	52.1400	53.2500	-1.224%	40,039	+40.376%
2025-12-10	52.6500	54.2700	52.5000	53.9100	+3.217%	76,759	+38.657%
2025-12-09	51.5500	52.4200	51.4000	52.2300	-0.609%	38,711	+43.117%
2025-12-08	53.3000	53.3000	52.1600	52.5500	-0.586%	69,417	+42.245%
2025-12-05	53.4200	53.9858	52.6800	52.8600	+2.086%	73,333	+41.411%
2025-12-04	52.0100	52.0100	51.3922	51.7800	-0.154%	113,058	+44.361%
2025-12-03	51.3100	52.0800	51.0300	51.8600	+0.368%	86,375	+44.138%
2025-12-02	51.8800	51.9700	51.1500	51.6700	-0.039%	113,792	+44.668%
2025-12-01	51.3400	52.1200	51.3200	51.6900	-0.251%	199,166	+44.612%
2025-11-28	51.3900	51.9400	51.2700	51.8200	+0.504%	64,312	+44.249%
2025-11-26	51.2700	51.8300	50.9425	51.5600	+1.998%	102,453	+44.977%
2025-11-25	49.8800	50.6000	48.9300	50.5500	+0.959%	96,728	+47.873%
2025-11-24	48.5800	50.3799	48.5800	50.0700	+3.365%	136,013	+49.291%
2025-11-21	47.6300	49.0800	46.6400	48.4400	-0.227%	353,984	+54.315%
2025-11-20	52.2500	52.4740	48.3900	48.5500	-4.316%	119,708	+53.965%
2025-11-19	50.6800	51.5900	50.1500	50.7400	-1.053%	88,013	+47.320%
2025-11-18	50.9100	51.8200	50.3200	51.2800	-1.612%	110,820	+45.768%
2025-11-17	52.7500	53.7700	51.6221	52.1200	-3.553%	81,234	+43.419%
2025-11-14	52.7500	55.0000	52.4200	54.0400	-0.019%	91,475	+38.323%
2025-11-13	56.3300	56.3300	53.6900	54.0500	-3.396%	67,551	+38.298%
2025-11-12	56.2900	56.2900	55.5190	55.9500	-0.161%	51,906	+33.601%
2025-11-11	55.6900	56.3610	55.2700	56.0400	+0.592%	167,860	+33.387%
2025-11-10	55.1400	55.9200	54.5900	55.7100	+5.054%	220,323	+34.177%
2025-11-07	52.0600	53.0300	50.9000	53.0300	-1.063%	109,414	+40.958%
2025-11-06	54.7800	54.7800	52.9400	53.6000	-1.993%	222,265	+39.459%
2025-11-05	53.2700	55.1200	53.2650	54.6900	+2.646%	151,504	+36.679%
2025-11-04	53.5700	54.6435	53.2700	53.2800	-5.699%	191,067	+40.297%
2025-11-03	56.6800	56.7450	55.6015	56.5000	+1.710%	140,963	+32.301%
2025-10-31	55.6300	55.6300	54.6100	55.5500	-0.502%	189,134	+34.563%
2025-10-30	55.9200	56.4500	55.6010	55.8300	-3.224%	49,311	+33.889%
2025-10-29	58.3000	58.5350	56.9000	57.6900	+1.710%	184,339	+29.572%
2025-10-28	55.8300	56.8700	55.6350	56.7200	-0.141%	157,161	+31.788%
2025-10-27	56.9100	56.9100	56.2045	56.8000	+3.254%	166,465	+31.602%
2025-10-24	55.0800	55.4439	54.7508	55.0100	+2.003%	117,710	+35.884%
2025-10-23	53.1100	54.2500	53.1100	53.9300	+2.529%	49,650	+38.606%
2025-10-22	52.9400	53.7484	51.5000	52.6000	-0.247%	50,384	+42.110%
2025-10-21	53.4200	53.4627	52.6713	52.7300	-3.496%	46,400	+41.760%
2025-10-20	53.6100	54.9200	53.6100	54.6400	+4.175%	115,625	+36.805%
2025-10-17	51.5000	52.7400	51.5000	52.4500	-0.342%	45,007	+42.517%
2025-10-16	53.0800	53.6300	52.1802	52.6300	+2.036%	93,289	+42.029%
2025-10-15	51.5000	52.0190	50.6466	51.5800	+5.094%	63,820	+44.921%
2025-10-14	48.1100	50.3100	47.9700	49.0800	-3.176%	56,493	+52.302%
2025-10-13	50.4600	51.0800	49.9350	50.6900	+8.660%	91,839	+47.465%
2025-10-10	52.4900	52.5499	46.1100	46.6500	-10.820%	361,136	+60.236%
2025-10-09	54.0000	54.1000	51.9600	52.3100	-3.219%	71,586	+42.898%
2025-10-08	52.9800	54.2674	52.9650	54.0500	+2.251%	36,030	+38.298%
2025-10-07	54.6800	54.7000	52.7200	52.8600	-2.346%	43,415	+41.411%
2025-10-06	53.5800	54.2500	53.5800	54.1300	+1.500%	50,005	+38.093%
2025-10-03	53.7100	53.8600	52.9151	53.3300	+0.585%	75,238	+40.165%
2025-10-02	53.7400	53.7800	52.4600	53.0200	+1.571%	58,387	+40.985%
2025-10-01	51.6100	52.3301	51.5100	52.2000	+2.353%	60,558	+43.199%
2025-09-30	50.7800	51.4400	50.4766	51.0000	+1.130%	45,732	+46.569%
2025-09-29	50.5100	50.9990	50.2800	50.4300	+2.730%	64,821	+48.225%
2025-09-26	48.4400	49.2919	48.0790	49.0900	-0.788%	46,148	+52.271%
2025-09-25	49.4300	49.8600	48.9100	49.4800	-1.650%	35,386	+51.071%
2025-09-24	50.7100	50.8600	50.1000	50.3100	-0.867%	40,530	+48.579%
2025-09-23	50.8200	51.5600	50.6700	50.7500	-0.353%	54,497	+47.291%
2025-09-22	50.3900	51.0000	50.0800	50.9300	+1.414%	63,576	+46.770%
2025-09-19	50.3700	50.4700	49.9500	50.2200	-0.633%	57,406	+48.845%
2025-09-18	49.9600	50.6900	49.6550	50.5400	-1.057%	85,253	+47.903%
2025-09-17	51.0400	53.2022	50.3600	51.0800	+1.389%	147,501	+46.339%
2025-09-16	49.9900	50.4899	49.7143	50.3800	+2.004%	35,027	+48.372%
2025-09-15	49.1100	49.4100	48.8628	49.3900	+2.214%	104,253	+51.346%
2025-09-12	48.5100	48.5279	48.0601	48.3200	-0.165%	38,511	+54.698%
2025-09-11	47.3900	48.4716	47.3650	48.4000	+4.198%	83,130	+54.442%
2025-09-10	46.5900	46.9700	46.2326	46.4500	+2.178%	70,890	+60.926%
2025-09-09	45.2900	45.7050	45.2450	45.4600	+1.564%	77,507	+64.430%
2025-09-08	44.2100	44.7800	44.0700	44.7600	+2.661%	74,196	+67.002%
2025-09-05	43.7900	43.9699	42.9228	43.6000	+3.785%	64,038	+71.445%
2025-09-04	41.6600	42.0900	41.2771	42.0100	-1.176%	46,899	+77.934%
2025-09-03	42.4600	42.6000	42.1600	42.5100	+1.263%	63,576	+75.841%
2025-09-02	41.0200	42.0204	40.8600	41.9800	-0.545%	70,457	+78.061%
2025-08-29	42.0800	42.2789	41.6625	42.2100	-1.540%	74,153	+77.091%
2025-08-28	42.2500	42.8799	42.1910	42.8700	+1.371%	45,971	+74.364%
2025-08-27	41.6600	42.4008	41.5589	42.2900	-2.287%	76,694	+76.756%
2025-08-26	43.3700	43.4700	43.0400	43.2800	-0.574%	137,332	+72.713%
2025-08-25	44.0500	44.2800	43.4800	43.5300	-1.538%	56,426	+71.721%
2025-08-22	42.4700	44.2699	42.4050	44.2100	+5.816%	96,492	+69.079%
2025-08-21	41.6200	42.0000	41.6200	41.7800	-0.642%	137,811	+78.913%
2025-08-20	42.0100	42.1400	41.3600	42.0500	-0.568%	50,069	+77.765%
2025-08-19	42.9300	43.0299	42.1200	42.2900	-2.423%	185,445	+76.756%
2025-08-18	43.2100	43.4000	43.1100	43.3400	+1.665%	17,206	+72.473%
2025-08-15	42.8500	42.9145	42.5300	42.6300	+0.448%	32,238	+75.346%
2025-08-14	42.5500	42.8392	42.1699	42.4400	-4.047%	205,669	+76.131%
2025-08-13	44.0000	44.3800	43.9527	44.2300	+3.753%	127,959	+69.003%
2025-08-12	41.7100	42.6900	41.6000	42.6300	+3.496%	129,213	+75.346%
2025-08-11	41.3800	41.4900	41.0210	41.1900	-0.723%	62,713	+81.476%
2025-08-08	41.3300	41.5498	41.1596	41.4900	-0.575%	75,551	+80.164%
2025-08-07	41.9700	42.1270	41.3413	41.7300	+2.733%	69,357	+79.128%
2025-08-06	40.3100	40.7300	40.0430	40.6200	+0.969%	50,254	+84.023%
2025-08-05	40.3600	40.5499	39.8400	40.2300	+1.208%	60,830	+85.807%
2025-08-04	39.8300	39.9793	39.5076	39.7500	+3.006%	91,512	+88.050%
2025-08-01	39.0600	39.0600	38.0800	38.5900	-2.329%	117,793	+93.703%
2025-07-31	39.9500	40.0000	39.3000	39.5100	-1.741%	138,022	+89.193%
2025-07-30	40.7400	40.8650	39.9800	40.2100	-2.284%	115,979	+85.899%
2025-07-29	41.3200	41.5000	41.0000	41.1500	+0.292%	154,339	+81.652%
2025-07-28	41.3900	41.4100	40.8200	41.0300	-2.286%	81,286	+82.184%
2025-07-25	41.6800	42.0000	41.3851	41.9900	-0.780%	43,001	+78.019%
2025-07-24	42.6900	42.7999	42.2500	42.3200	-1.696%	57,555	+76.630%
2025-07-23	42.5750	43.1200	42.5000	43.0500	+2.867%	199,829	+73.635%
2025-07-22	41.3300	41.8500	40.8900	41.8500	+0.048%	53,910	+78.614%
2025-07-21	41.5400	42.2600	41.4498	41.8300	+2.249%	155,722	+78.699%
2025-07-18	41.5700	41.7100	40.9100	40.9100	-0.824%	63,738	+82.718%
2025-07-17	40.4400	41.3200	40.4050	41.2500	+1.601%	60,658	+81.212%
2025-07-16	40.0300	40.6000	39.5300	40.6000	+1.424%	49,505	+84.113%
2025-07-15	40.4000	40.5000	39.9100	40.0300	+2.091%	73,435	+86.735%
2025-07-14	39.0500	39.2950	39.0020	39.2100	+0.384%	21,451	+90.640%
2025-07-11	39.2550	39.2649	38.9127	39.0600	-0.963%	23,726	+91.372%
2025-07-10	39.3900	39.4999	38.9660	39.4400	+0.741%	16,313	+89.528%
2025-07-09	39.2245	39.3000	38.9100	39.1500	-0.559%	54,339	+90.932%
2025-07-08	39.3900	39.5000	39.0634	39.3700	+1.863%	71,695	+89.865%
2025-07-07	39.2200	39.4966	38.4200	38.6500	-4.237%	97,936	+93.402%
2025-07-03	39.9600	40.4900	39.9600	40.3600	+1.305%	54,079	+85.208%
2025-07-02	38.9600	39.8700	38.8864	39.8400	+1.142%	54,965	+87.626%
2025-07-01	39.4000	39.6169	39.0800	39.3900	+0.639%	169,145	+89.769%
2025-06-30	38.6500	39.2657	38.3901	39.1400	+0.798%	65,870	+90.981%
2025-06-27	38.8100	39.2200	38.5400	38.8300	-1.296%	90,814	+92.506%
2025-06-26	39.1500	39.5000	38.8000	39.3400	+1.864%	68,691	+90.010%
2025-06-25	38.4400	38.6600	38.2300	38.6200	+0.286%	47,250	+93.553%
2025-06-24	37.4300	38.5478	37.3360	38.5100	+7.061%	110,477	+94.105%
2025-06-23	34.9600	35.9700	34.7150	35.9700	+2.449%	90,037	+107.812%
2025-06-20	36.2300	36.2300	35.0500	35.1100	-1.735%	75,875	+112.902%
2025-06-18	35.7800	36.1200	35.6300	35.7300	-0.501%	44,861	+109.208%
2025-06-17	36.5000	36.7000	35.6660	35.9100	-3.623%	196,649	+108.159%
2025-06-16	37.2200	37.9000	37.0088	37.2600	+3.213%	163,960	+100.617%
2025-06-13	35.7400	36.4195	35.6909	36.1000	-4.649%	218,871	+107.064%
2025-06-12	37.5500	37.8724	37.4600	37.8600	+0.424%	34,823	+97.438%
2025-06-11	37.7400	38.0600	37.5600	37.7000	+1.262%	80,347	+98.276%
2025-06-10	37.0600	37.2800	36.6604	37.2300	+1.805%	55,860	+100.779%
2025-06-09	36.2200	36.7199	36.1300	36.5700	+2.466%	66,313	+104.403%
2025-06-06	35.4100	35.7400	35.2600	35.6900	+1.191%	60,306	+109.442%
2025-06-05	35.7500	35.8500	35.1204	35.2700	+1.002%	168,059	+111.936%
2025-06-04	34.5100	34.9500	34.5000	34.9200	+4.052%	184,717	+114.061%
2025-06-03	33.3000	33.6950	33.1500	33.5600	+0.720%	79,929	+122.735%
2025-06-02	33.0600	33.3500	32.7000	33.3200	+1.896%	169,086	+124.340%
2025-05-30	32.9400	32.9800	32.1300	32.7000	-3.824%	178,409	+128.593%
2025-05-29	34.4500	34.4500	33.8000	34.0000	+1.311%	54,893	+119.853%
2025-05-28	33.7500	33.7999	33.5550	33.5600	-1.641%	31,979	+122.735%
2025-05-27	34.0100	34.1829	33.7517	34.1200	-0.698%	42,709	+119.080%
2025-05-23	33.6700	34.4696	33.6183	34.3600	+1.357%	59,467	+117.549%
2025-05-22	33.7600	34.1700	33.6400	33.9000	-1.195%	44,298	+120.501%
2025-05-21	34.9100	35.1994	34.1201	34.3100	-0.580%	50,626	+117.867%
2025-05-20	34.2700	34.6200	34.2250	34.5100	-0.633%	36,183	+116.604%
2025-05-19	33.7400	34.7300	33.6300	34.7300	+0.842%	20,074	+115.232%
2025-05-16	34.4000	34.5695	34.0200	34.4400	-0.290%	33,548	+117.044%
2025-05-15	34.4800	34.5400	34.0975	34.5400	-0.375%	20,683	+116.416%
2025-05-14	34.8100	34.9400	34.5147	34.6700	+2.241%	57,012	+115.604%
2025-05-13	32.9600	34.2000	32.9404	33.9100	+0.534%	67,779	+120.436%
2025-05-12	33.8600	33.9800	33.3700	33.7300	+6.673%	77,431	+121.613%
2025-05-09	32.0100	32.1250	31.4800	31.6200	+1.901%	35,170	+136.401%
2025-05-08	31.4100	31.5800	30.9400	31.0300	-0.353%	129,036	+140.896%
2025-05-07	31.5700	31.5700	30.8460	31.1400	-3.532%	105,971	+140.045%
2025-05-06	31.9500	32.6000	31.8101	32.2800	-1.194%	121,293	+131.568%
2025-05-05	32.8800	33.0300	32.6500	32.6700	+2.414%	65,587	+128.803%
2025-05-02	32.2200	32.2550	31.6100	31.9000	+8.577%	219,834	+134.326%
2025-05-01	29.8200	29.8700	29.3750	29.3800	-0.305%	100,247	+154.425%
2025-04-30	29.1100	29.6100	28.8020	29.4700	+0.718%	64,716	+153.648%
2025-04-29	29.2100	29.4800	29.1500	29.2600	+0.688%	32,920	+155.468%
2025-04-28	29.0500	29.1199	28.6406	29.0600	+0.833%	60,965	+157.226%
2025-04-25	28.4600	28.9074	28.2700	28.8200	-0.894%	83,576	+159.368%
2025-04-24	28.3700	29.2675	28.2800	29.0800	+3.304%	157,056	+157.050%
2025-04-23	28.6300	29.0000	28.0800	28.1500	+3.417%	94,332	+165.542%
2025-04-22	26.8500	27.6700	26.8200	27.2200	+4.451%	110,662	+174.614%
2025-04-21	26.4500	26.5510	25.4413	26.0600	-0.038%	90,096	+186.838%
2025-04-17	26.3900	26.6298	25.9754	26.0700	+2.597%	85,652	+186.728%
2025-04-16	25.8000	26.2820	25.1900	25.4100	-3.896%	186,589	+194.176%
2025-04-15	26.6000	26.8653	26.4159	26.4400	-0.113%	43,332	+182.716%
2025-04-14	26.3000	26.9149	26.0000	26.4700	+2.597%	100,189	+182.395%
2025-04-11	24.6900	25.8600	24.5000	25.8000	+8.815%	93,188	+189.729%
2025-04-10	24.2100	24.3100	22.4300	23.7100	-4.817%	74,548	+215.268%
2025-04-09	20.9400	25.1300	20.6600	24.9100	+20.396%	252,661	+200.080%
2025-04-08	23.4700	23.4800	20.1300	20.6900	-4.302%	204,915	+261.286%
2025-04-07	21.1800	23.9250	20.8525	21.6200	-11.102%	189,018	+245.745%
2025-04-04	25.8900	26.0200	23.3992	24.3200	-16.598%	207,979	+207.360%
2025-04-03	29.1500	29.8295	29.1200	29.1600	-6.479%	152,306	+156.344%
2025-04-02	30.8000	31.3300	30.8000	31.1800	+0.289%	48,834	+139.737%
2025-04-01	30.6200	31.2400	30.3600	31.0900	+1.204%	86,602	+140.431%
2025-03-31	29.9900	30.8200	29.6000	30.7200	-0.839%	150,887	+143.327%
2025-03-28	31.7700	31.8300	30.8054	30.9800	-5.520%	86,952	+141.285%
2025-03-27	32.4400	33.0600	32.4196	32.7900	+1.204%	76,146	+127.966%
2025-03-26	32.8587	32.9300	32.1800	32.4000	-1.609%	76,380	+130.710%
2025-03-25	33.1400	33.2900	32.8500	32.9300	-1.994%	81,681	+126.997%
2025-03-24	33.5300	33.8200	33.4300	33.6000	+0.962%	101,855	+122.470%
2025-03-21	32.9000	33.3400	32.8200	33.2800	-1.363%	51,903	+124.609%
2025-03-20	33.3500	33.8900	33.2400	33.7400	-2.795%	73,264	+121.547%
2025-03-19	34.9200	35.0788	34.2900	34.7100	+0.550%	53,229	+115.356%
2025-03-18	34.8400	34.8400	34.1014	34.5200	-1.456%	85,600	+116.541%
2025-03-17	33.7600	35.1500	33.7390	35.0300	+5.069%	142,294	+113.389%
2025-03-14	32.7100	33.3650	32.6709	33.3400	+5.506%	129,677	+124.205%
2025-03-13	30.9800	31.9300	30.9800	31.6000	-1.250%	37,836	+136.551%
2025-03-12	31.8900	32.0600	31.5006	32.0000	+1.620%	115,638	+133.594%
2025-03-11	31.4900	31.9602	30.8850	31.4900	+2.373%	112,445	+137.377%
2025-03-10	31.7000	31.9100	30.2000	30.7600	-7.266%	170,210	+143.010%
2025-03-07	33.0300	33.3750	32.2600	33.1700	+1.375%	169,256	+125.354%
2025-03-06	33.3200	33.6200	32.6600	32.7200	-1.830%	216,808	+128.454%
2025-03-05	32.2000	33.4600	32.0011	33.3300	+9.100%	246,702	+124.272%
2025-03-04	30.1900	31.3350	29.6000	30.5500	+2.311%	146,217	+144.681%
2025-03-03	31.1700	31.4725	29.5500	29.8600	-3.020%	154,716	+150.335%
2025-02-28	30.3900	30.7900	29.9732	30.7900	-3.691%	108,046	+142.774%
2025-02-27	33.3100	33.3700	31.9500	31.9700	-6.274%	127,125	+133.813%
2025-02-26	34.2700	34.7090	33.7900	34.1100	+3.083%	145,300	+119.144%
2025-02-25	33.2600	33.2600	32.6900	33.0900	+0.334%	155,657	+125.899%
2025-02-24	34.0700	34.0700	32.9500	32.9800	-4.847%	138,153	+126.653%
2025-02-21	35.3800	35.8099	34.2986	34.6600	-0.688%	373,152	+115.666%
2025-02-20	34.6700	35.3614	34.4800	34.9000	+2.798%	97,429	+114.183%
2025-02-19	34.0900	34.1400	33.8200	33.9500	-0.789%	98,353	+120.177%
2025-02-18	34.3100	34.4240	34.0138	34.2200	+1.967%	118,968	+118.440%