Dark

EDZ
Direxion Daily MSCI Emerging Markets Bear 3X ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:32 PM EDT

15.74USD-2.719%(-0.44)114,690

15.23Bid 16.20Ask 0.97Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

16.35USD+4.540%(+0.71)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

15.70USD-0.254%(-0.04)586

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	15.8400	15.9000	15.7400	15.7400	-2.719%	114,690	0.000%
2026-08-06	16.3500	16.5100	15.7700	16.1800	+3.453%	311,621	-2.719%
2026-08-05	15.4500	15.6600	15.3107	15.6400	+1.034%	344,677	+0.639%
2026-08-04	16.0400	16.1400	15.4000	15.4800	-7.747%	262,992	+1.680%
2026-08-03	17.2800	17.5300	16.6700	16.7800	-0.710%	138,609	-6.198%
2026-07-31	16.2700	17.3900	16.1600	16.9000	-2.594%	165,683	-6.864%
2026-07-30	18.4200	18.5450	17.3000	17.3500	-12.285%	507,379	-9.280%
2026-07-29	19.1100	20.0000	18.3306	19.7800	+6.573%	295,765	-20.425%
2026-07-28	18.8200	19.1600	18.3000	18.5600	+5.997%	271,333	-15.194%
2026-07-27	17.0100	18.2000	16.9800	17.5100	-1.695%	361,008	-10.109%
2026-07-24	17.3000	17.9000	17.1800	17.8119	+5.897%	169,260	-11.632%
2026-07-23	16.8600	17.2250	16.4401	16.8200	+2.001%	393,268	-6.421%
2026-07-22	16.7200	16.7450	16.3290	16.4900	+1.477%	110,059	-4.548%
2026-07-21	16.4100	16.6200	16.0813	16.2500	-8.244%	226,766	-3.138%
2026-07-20	17.2600	17.7700	17.1701	17.7100	-1.006%	344,753	-11.124%
2026-07-17	18.6300	18.9300	17.5338	17.8900	+4.376%	332,868	-12.018%
2026-07-16	17.0500	17.3900	16.8401	17.1400	+6.394%	98,566	-8.168%
2026-07-15	15.9000	16.7950	15.7900	16.1100	+0.311%	138,685	-2.297%
2026-07-14	16.1500	16.4700	15.9850	16.0600	-5.751%	125,663	-1.993%
2026-07-13	16.5600	17.0600	16.4500	17.0400	+11.300%	167,624	-7.629%
2026-07-10	15.5600	15.7900	15.2400	15.3100	-0.842%	84,994	+2.809%
2026-07-09	15.5700	15.6300	15.2770	15.4400	-2.155%	93,685	+1.943%
2026-07-08	16.6200	16.6800	15.6700	15.7800	-2.170%	118,644	-0.253%
2026-07-07	15.9400	16.4499	15.7428	16.1300	+7.965%	170,690	-2.418%
2026-07-06	15.1300	15.2300	14.7700	14.9400	-7.891%	164,161	+5.355%
2026-07-02	15.6800	16.9685	15.2500	16.2200	+2.984%	214,648	-2.959%
2026-07-01	15.4900	15.7799	15.1300	15.7500	+8.471%	193,867	-0.063%
2026-06-30	15.0900	15.0900	14.4300	14.5200	-4.411%	392,670	+8.402%
2026-06-29	15.4200	16.2497	15.0700	15.1900	-0.784%	123,539	+3.621%
2026-06-26	15.8700	15.9399	15.0260	15.3100	+3.306%	321,653	+2.809%
2026-06-25	14.1600	15.1900	14.0500	14.8200	-3.074%	377,986	+6.208%
2026-06-24	15.2300	15.7300	15.0318	15.2900	-0.261%	103,446	+2.943%
2026-06-23	15.2600	15.4000	14.7600	15.3300	+15.004%	571,858	+2.674%
2026-06-22	13.2700	13.4400	13.0570	13.3300	-1.696%	187,526	+18.080%
2026-06-18	13.9000	13.9450	13.4500	13.5600	-9.479%	167,203	+16.077%
2026-06-17	14.2500	15.0900	14.0100	14.9800	+0.808%	339,164	+5.073%
2026-06-16	14.5000	14.9568	14.2338	14.8600	+4.062%	294,372	+5.922%
2026-06-15	14.2900	14.4800	14.1400	14.2800	-10.470%	215,126	+10.224%
2026-06-12	16.0300	16.2500	15.5001	15.9500	+0.314%	321,566	-1.317%
2026-06-11	17.9600	17.9600	15.8201	15.9000	-13.587%	496,932	-1.006%
2026-06-10	17.9700	18.4800	17.1600	18.4000	+5.384%	365,639	-14.457%
2026-06-09	16.4000	18.9499	16.2000	17.4600	-0.739%	337,623	-9.851%
2026-06-08	17.2700	17.7000	17.0510	17.5900	-5.175%	301,876	-10.517%
2026-06-05	17.1200	18.7069	17.0200	18.5500	+19.987%	520,250	-15.148%
2026-06-04	15.8700	16.1100	15.3560	15.4600	+3.619%	158,925	+1.811%
2026-06-03	14.6400	15.2368	14.6400	14.9200	+3.539%	196,740	+5.496%
2026-06-02	14.7800	14.8650	14.3840	14.4100	-3.224%	96,682	+9.230%
2026-06-01	15.4000	15.5450	14.6000	14.8900	-6.234%	311,040	+5.709%
2026-05-29	15.6900	15.9400	15.5300	15.8800	0.000%	239,661	-0.882%
2026-05-28	16.5200	16.6750	15.7700	15.8800	-0.874%	204,370	-0.882%
2026-05-27	15.7300	16.3100	15.6303	16.0200	+0.313%	160,188	-1.748%
2026-05-26	16.5400	16.5400	15.9170	15.9700	-11.475%	286,439	-1.440%
2026-05-22	17.9400	18.1600	17.6427	18.0400	+0.782%	217,873	-12.749%
2026-05-21	18.6100	18.6755	17.6550	17.9000	-2.717%	158,387	-12.067%
2026-05-20	19.2600	19.3500	18.3225	18.4000	-5.252%	500,755	-14.457%
2026-05-19	20.0100	20.1200	18.7300	19.4200	+2.915%	479,789	-18.950%
2026-05-18	18.1700	19.3500	18.1700	18.8700	+0.694%	388,567	-16.587%
2026-05-15	18.6100	19.0500	18.4300	18.7400	+10.266%	352,327	-16.009%
2026-05-14	17.3400	17.4000	16.9200	16.9952	-0.671%	150,173	-7.386%
2026-05-13	17.6800	17.9000	16.9350	17.1100	-6.195%	416,171	-8.007%
2026-05-12	18.0100	18.8840	17.7500	18.2400	+9.353%	294,856	-13.706%
2026-05-11	16.8200	16.9100	16.5400	16.6800	-0.060%	99,872	-5.635%
2026-05-08	17.2100	17.2100	16.6750	16.6900	-5.866%	201,105	-5.692%
2026-05-07	16.9500	17.7950	16.9400	17.7300	+3.866%	268,922	-11.224%
2026-05-06	17.6000	17.7700	16.9700	17.0700	-9.587%	268,526	-7.791%
2026-05-05	19.2900	19.2900	18.6532	18.8800	-6.070%	227,567	-16.631%
2026-05-04	19.7100	20.3700	19.3900	20.1000	+0.400%	247,688	-21.692%
2026-05-01	20.3300	20.3600	19.5700	20.0200	-1.233%	190,806	-21.379%
2026-04-30	20.9600	21.2600	19.9800	20.2700	-5.896%	603,777	-22.348%
2026-04-29	21.0900	21.6500	21.0400	21.5400	+1.652%	295,898	-26.927%
2026-04-28	21.3400	21.6099	21.0500	21.1900	+3.366%	636,870	-25.720%
2026-04-27	20.3100	20.6650	20.1800	20.5000	+0.244%	184,395	-23.220%
2026-04-24	20.9400	21.1000	20.3650	20.4500	-6.706%	614,821	-23.032%
2026-04-23	21.4700	22.5396	21.1700	21.9200	+5.283%	605,009	-28.193%
2026-04-22	21.3000	21.3300	20.7900	20.8200	-5.578%	697,524	-24.400%
2026-04-21	21.0400	22.1900	20.7880	22.0500	+4.354%	928,494	-28.617%
2026-04-20	21.2100	21.4950	21.0200	21.1300	+2.176%	183,137	-25.509%
2026-04-17	20.8000	20.9010	20.0900	20.6800	-5.528%	216,736	-23.888%
2026-04-16	21.8700	22.2550	21.5400	21.8900	-1.218%	210,948	-28.095%
2026-04-15	22.3100	22.4400	22.0300	22.1600	+0.499%	180,476	-28.971%
2026-04-14	22.7600	22.8300	22.0500	22.0500	-5.689%	152,262	-28.617%
2026-04-13	24.5600	24.5814	23.3500	23.3800	-2.705%	176,100	-32.678%
2026-04-10	23.8000	24.2300	23.6200	24.0300	-1.070%	125,477	-34.499%
2026-04-09	24.9200	25.2550	24.0300	24.2900	-0.205%	1,118,980	-35.200%
2026-04-08	23.4500	24.8948	23.2701	24.3400	-15.369%	529,715	-35.333%
2026-04-07	29.1900	30.3600	28.7600	28.7600	-1.372%	236,983	-45.271%
2026-04-06	29.2100	29.7000	28.7039	29.1600	-2.377%	449,800	-46.022%
2026-04-02	31.5000	31.7000	29.4000	29.8700	+3.178%	506,195	-47.305%
2026-04-01	28.9500	29.2100	27.9900	28.9500	-2.196%	561,223	-45.630%
2026-03-31	32.8900	32.9600	29.4900	29.6000	-10.951%	258,090	-46.824%
2026-03-30	31.9300	33.8400	31.9300	33.2400	+2.403%	340,726	-52.647%
2026-03-27	32.3000	32.8400	31.5750	32.4600	+1.185%	350,134	-51.510%
2026-03-26	30.9100	32.0900	30.2601	32.0800	+10.697%	285,774	-50.935%
2026-03-25	28.9200	29.6200	28.5000	28.9800	-4.984%	380,842	-45.687%
2026-03-24	31.2000	31.2300	29.9300	30.5000	+3.390%	271,122	-48.393%
2026-03-23	30.2800	30.7500	28.6000	29.5000	-8.838%	401,546	-46.644%
2026-03-20	30.3900	32.6799	30.3800	32.3600	+10.180%	457,928	-51.360%
2026-03-19	31.2200	31.4200	28.9201	29.3700	+0.034%	481,869	-46.408%
2026-03-18	28.3400	29.4200	27.9750	29.3600	+6.069%	203,206	-46.390%
2026-03-17	27.4900	27.9600	27.2800	27.6800	-1.774%	178,359	-43.136%
2026-03-16	28.6700	28.8500	27.8800	28.1800	-8.417%	640,938	-44.145%
2026-03-13	29.5300	31.0400	28.8700	30.7700	+0.654%	248,447	-48.846%
2026-03-12	29.0900	30.6205	29.0262	30.5700	+9.374%	424,588	-48.512%
2026-03-11	28.0900	28.3900	27.4763	27.9500	-0.534%	425,582	-43.685%
2026-03-10	28.0800	28.5800	26.4000	28.1000	-0.952%	245,056	-43.986%
2026-03-09	31.2700	31.7850	28.1150	28.3700	-5.779%	540,998	-44.519%
2026-03-06	30.8800	31.3300	29.6500	30.1100	+1.826%	214,645	-47.725%
2026-03-05	29.1400	30.6550	28.3800	29.5700	+6.828%	311,528	-46.770%
2026-03-04	28.3600	28.7900	26.9050	27.6800	-2.843%	231,264	-43.136%
2026-03-03	29.0800	30.6400	28.0000	28.4900	+14.464%	675,455	-44.753%
2026-03-02	25.5900	25.5900	24.4400	24.8900	+5.645%	272,549	-36.762%
2026-02-27	24.0000	24.1500	23.4850	23.5600	+0.598%	138,624	-33.192%
2026-02-26	22.7700	24.0550	22.7700	23.4200	+2.809%	69,864	-32.792%
2026-02-25	22.7100	23.0500	22.6303	22.7800	-3.475%	90,501	-30.904%
2026-02-24	24.0200	24.0817	23.3000	23.6000	-4.531%	46,428	-33.305%
2026-02-23	24.2700	24.8100	24.0200	24.7200	+3.431%	62,391	-36.327%
2026-02-20	25.5300	25.6200	23.9000	23.9000	-6.127%	89,148	-34.142%
2026-02-19	25.8000	26.0100	25.4600	25.4600	+0.593%	32,835	-38.178%
2026-02-18	25.5200	25.5458	24.8500	25.3100	-1.556%	32,071	-37.811%
2026-02-17	25.8500	26.5200	25.4565	25.7100	+1.460%	64,743	-38.779%
2026-02-13	25.8600	26.6000	25.2500	25.3400	-1.131%	72,392	-37.885%
2026-02-12	24.5100	25.8300	24.4100	25.6300	+3.139%	128,629	-38.588%
2026-02-11	25.3500	25.7150	24.7200	24.8500	-4.276%	166,841	-36.660%
2026-02-10	25.8600	26.1600	25.7500	25.9600	-0.574%	42,642	-39.368%
2026-02-09	26.9100	26.9100	25.9300	26.1100	-2.173%	137,001	-39.717%
2026-02-06	28.0000	28.0000	26.6850	26.6900	-7.870%	112,610	-41.027%
2026-02-05	29.0200	29.4199	28.2650	28.9700	+1.365%	346,620	-45.668%
2026-02-04	27.0800	28.8700	27.0300	28.5800	+4.192%	102,283	-44.927%
2026-02-03	27.0100	28.2350	27.0100	27.4300	-1.860%	175,528	-42.618%
2026-02-02	28.9300	28.9300	27.6300	27.9500	-0.463%	696,446	-43.685%
2026-01-30	27.1800	28.4500	26.9064	28.0800	+6.646%	620,122	-43.946%
2026-01-29	25.8700	27.4300	25.7250	26.3300	+1.308%	97,967	-40.220%
2026-01-28	25.8000	26.4531	25.8000	25.9900	-1.998%	107,883	-39.438%
2026-01-27	27.0600	27.0600	26.4400	26.5200	-5.824%	113,649	-40.649%
2026-01-26	28.3000	28.4000	27.8600	28.1600	-0.319%	110,373	-44.105%
2026-01-23	29.0000	29.2150	28.1450	28.2500	-1.876%	143,136	-44.283%
2026-01-22	28.8000	29.0700	28.4300	28.7900	-2.440%	287,003	-45.328%
2026-01-21	30.0000	30.0000	29.1200	29.5100	-4.529%	170,484	-46.662%
2026-01-20	30.8700	31.1000	30.3200	30.9100	+2.759%	110,390	-49.078%
2026-01-16	30.0600	30.5200	29.8800	30.0800	+1.177%	77,443	-47.673%
2026-01-15	29.7800	29.9300	29.2600	29.7300	-1.458%	124,720	-47.057%
2026-01-14	30.5900	30.7000	30.1179	30.1700	-1.405%	152,767	-47.829%
2026-01-13	30.3500	30.9114	30.1800	30.6000	+2.102%	102,192	-48.562%
2026-01-12	31.0200	31.0200	29.9000	29.9700	-3.942%	151,684	-47.481%
2026-01-09	31.7900	31.7900	31.2000	31.2000	-1.546%	77,949	-49.551%
2026-01-08	31.8000	32.0200	31.5897	31.6900	+0.253%	315,984	-50.331%
2026-01-07	31.4100	31.7202	31.4000	31.6100	+1.771%	238,513	-50.206%
2026-01-06	31.0700	31.1600	30.7630	31.0600	-1.988%	288,793	-49.324%
2026-01-05	32.1400	32.4604	31.6300	31.6900	-3.443%	73,064	-50.331%
2026-01-02	33.4500	33.6800	32.6900	32.8200	-7.912%	51,581	-52.041%
2025-12-31	35.3000	35.7200	35.3000	35.6400	+0.820%	36,202	-55.836%
2025-12-30	35.2600	35.3500	35.0749	35.3500	-0.842%	30,307	-55.474%
2025-12-29	35.9700	36.1448	35.6500	35.6500	+0.820%	89,608	-55.849%
2025-12-26	35.8300	35.9200	35.3600	35.3600	-2.374%	193,431	-55.486%
2025-12-24	36.2800	36.2900	36.1100	36.2200	-0.220%	23,303	-56.543%
2025-12-23	36.9700	37.0900	36.2500	36.3000	-2.341%	50,001	-56.639%
2025-12-22	37.2000	37.3700	37.0400	37.1700	-1.589%	120,948	-57.654%
2025-12-19	37.9450	37.9450	37.3600	37.7700	-2.730%	131,399	-58.327%
2025-12-18	38.6100	39.1916	38.1600	38.8300	-3.191%	35,824	-59.464%
2025-12-17	38.8000	40.2000	38.6700	40.1100	+2.165%	97,512	-60.758%
2025-12-16	39.3200	39.7700	38.8401	39.2600	+1.605%	158,377	-59.908%
2025-12-15	37.5200	38.6400	37.5200	38.6400	+1.125%	42,089	-59.265%
2025-12-12	37.0400	38.4376	36.8920	38.2100	+3.691%	63,971	-58.807%
2025-12-11	37.2500	37.7000	36.8200	36.8500	+1.070%	65,713	-57.286%
2025-12-10	37.3600	37.5000	36.1900	36.4600	-2.825%	44,098	-56.829%
2025-12-09	38.1000	38.1800	37.3000	37.5200	+0.160%	20,469	-58.049%
2025-12-08	37.1000	37.6330	36.9600	37.4600	+0.672%	39,603	-57.982%
2025-12-05	36.7700	37.3185	36.4100	37.2100	-2.336%	53,344	-57.700%
2025-12-04	37.6700	38.5700	37.6700	38.1000	+0.501%	120,185	-58.688%
2025-12-03	38.4200	38.4900	37.6100	37.9100	-0.420%	49,571	-58.481%
2025-12-02	37.9434	38.3600	37.7900	38.0700	+0.053%	101,050	-58.655%
2025-12-01	38.3600	39.2100	37.7000	38.0500	-0.131%	193,393	-58.633%
2025-11-28	38.2000	38.3100	37.8200	38.1000	+0.224%	14,046	-58.688%
2025-11-26	38.4000	38.6200	37.6200	38.0150	-2.074%	27,741	-58.595%
2025-11-25	39.3500	40.0200	38.6235	38.8200	-1.397%	23,207	-59.454%
2025-11-24	40.5500	40.5500	39.1100	39.3700	-2.898%	63,368	-60.020%
2025-11-21	41.6100	42.1800	40.1300	40.5450	+0.309%	81,765	-61.179%
2025-11-20	37.7200	40.6200	37.4500	40.4200	+4.122%	87,899	-61.059%
2025-11-19	38.8100	39.1400	38.1778	38.8200	+0.923%	27,322	-59.454%
2025-11-18	38.7300	39.1750	37.9241	38.4650	+1.759%	55,372	-59.080%
2025-11-17	37.3300	38.1800	36.7000	37.8000	+3.505%	57,233	-58.360%
2025-11-14	37.5600	37.5900	35.9709	36.5200	+0.137%	111,350	-56.900%
2025-11-13	35.1800	36.7720	35.1800	36.4700	+3.344%	50,861	-56.841%
2025-11-12	35.0600	35.5600	35.0600	35.2900	+0.227%	27,120	-55.398%
2025-11-11	35.3900	35.5800	34.9800	35.2100	-0.705%	260,781	-55.297%
2025-11-10	35.9300	36.1200	35.1961	35.4600	-5.111%	227,941	-55.612%
2025-11-07	37.8700	38.6900	37.1000	37.3700	+2.048%	77,929	-57.881%
2025-11-06	36.1500	37.3699	35.8900	36.6200	+1.244%	223,668	-57.018%
2025-11-05	37.3300	37.3300	35.9200	36.1700	-2.586%	230,454	-56.483%
2025-11-04	36.9300	37.3000	36.3000	37.1300	+5.513%	191,486	-57.608%
2025-11-03	35.2100	35.8600	34.9001	35.1900	-1.814%	30,087	-55.271%
2025-10-31	35.8100	36.2700	34.9474	35.8400	+0.844%	64,102	-56.083%
2025-10-30	35.5400	36.5800	35.1850	35.5400	+3.104%	54,171	-55.712%
2025-10-29	34.1400	34.7900	33.9600	34.4700	-1.599%	198,655	-54.337%
2025-10-28	35.6100	35.6700	34.6274	35.0300	+0.029%	148,052	-55.067%
2025-10-27	35.1300	35.4375	35.0200	35.0200	-3.313%	197,289	-55.054%
2025-10-24	36.0700	36.3900	36.0000	36.2200	-1.923%	22,669	-56.543%
2025-10-23	37.3600	37.3700	36.5500	36.9300	-1.782%	13,754	-57.379%
2025-10-22	37.4900	38.3600	36.9900	37.6000	-0.476%	30,358	-58.138%
2025-10-21	37.1900	37.7800	37.1900	37.7800	+3.592%	29,655	-58.338%
2025-10-20	37.2100	37.3300	36.3450	36.4700	-4.077%	23,915	-56.841%
2025-10-17	38.7400	39.7400	37.8450	38.0200	+0.211%	16,522	-58.601%
2025-10-16	37.7500	38.2429	37.1800	37.9400	-1.837%	51,273	-58.513%
2025-10-15	38.6700	39.4000	38.2200	38.6500	-4.990%	46,700	-59.276%
2025-10-14	41.4600	41.5300	39.8000	40.6800	+3.066%	45,904	-61.308%
2025-10-13	39.7200	40.2600	39.1200	39.4700	-8.929%	43,308	-60.122%
2025-10-10	38.9800	43.7400	38.9000	43.3400	+11.100%	176,598	-63.683%
2025-10-09	37.7800	39.2900	37.7600	39.0100	+3.502%	32,894	-59.651%
2025-10-08	38.6000	38.6142	37.3787	37.6900	-2.811%	34,539	-58.238%
2025-10-07	37.5700	38.8100	37.4800	38.7800	+2.430%	43,168	-59.412%
2025-10-06	38.1000	38.1000	37.7201	37.8600	-1.534%	19,730	-58.426%
2025-10-03	38.1400	38.9700	38.0500	38.4500	-0.924%	15,630	-59.064%
2025-10-02	38.0900	38.9150	38.0300	38.8084	-1.049%	28,939	-59.442%
2025-10-01	39.6700	39.7500	39.0035	39.2200	-2.097%	62,508	-59.867%
2025-09-30	40.4400	40.6300	39.4474	40.0600	-1.257%	45,989	-60.709%
2025-09-29	40.5000	40.7900	40.1400	40.5700	-2.943%	54,187	-61.203%
2025-09-26	42.2000	42.5500	41.7000	41.8000	+0.966%	30,993	-62.344%
2025-09-25	41.4000	41.8500	41.1000	41.4000	+1.720%	34,375	-61.981%
2025-09-24	40.3000	40.8990	40.2470	40.7000	+0.743%	35,055	-61.327%
2025-09-23	40.3000	40.4000	39.7990	40.4000	-0.980%	49,871	-61.040%
2025-09-22	41.3000	41.4680	40.8000	40.8000	-1.211%	34,967	-61.422%
2025-09-19	41.3000	41.6000	41.1650	41.3000	0.000%	43,451	-61.889%
2025-09-18	41.5000	41.8000	41.0010	41.3000	+0.978%	47,177	-61.889%
2025-09-17	40.9000	41.1000	39.8750	40.9000	-1.208%	111,205	-61.516%
2025-09-16	41.7000	41.8810	41.2000	41.4000	-1.896%	10,781	-61.981%
2025-09-15	42.4000	42.6000	42.1500	42.2000	-2.315%	20,874	-62.701%
2025-09-12	43.0000	43.2650	42.9000	43.2000	+0.232%	12,614	-63.565%
2025-09-11	44.1000	44.1000	42.9000	43.1000	-4.009%	20,435	-63.480%
2025-09-10	44.9000	45.0460	44.4000	44.9000	-1.965%	10,814	-64.944%
2025-09-09	46.0000	46.0860	45.5500	45.8000	-1.717%	8,950	-65.633%
2025-09-08	47.1000	47.3630	46.5500	46.6000	-2.510%	6,179	-66.223%
2025-09-05	47.7000	48.6000	47.4000	47.8000	-3.823%	14,333	-67.071%
2025-09-04	50.0000	50.5000	49.6000	49.7000	+1.429%	8,040	-68.330%
2025-09-03	49.3000	49.4650	49.0000	49.0000	-1.606%	20,337	-67.878%
2025-09-02	51.0000	51.4840	49.6500	49.8000	+0.810%	30,948	-68.394%
2025-08-29	49.6000	50.0500	49.3000	49.4000	+1.437%	21,892	-68.138%
2025-08-28	49.3000	49.4100	48.6000	48.7000	-1.217%	19,918	-67.680%
2025-08-27	50.0000	50.1000	49.2000	49.3000	+2.282%	22,058	-68.073%
2025-08-26	48.2000	48.5000	48.0000	48.2000	+0.626%	107,421	-67.344%
2025-08-25	47.3000	47.9500	47.1000	47.9000	+1.483%	17,851	-67.140%
2025-08-22	49.2000	49.3500	47.2000	47.2000	-5.976%	52,136	-66.653%
2025-08-21	50.3000	50.3500	49.8420	50.2000	+1.006%	115,266	-68.645%
2025-08-20	49.7000	50.5500	49.5500	49.7000	+0.404%	64,355	-68.330%
2025-08-19	48.7000	49.7000	48.7000	49.5000	+2.273%	168,193	-68.202%
2025-08-18	48.6000	48.7000	48.2000	48.4000	-1.022%	15,894	-67.479%
2025-08-15	48.9000	49.3000	48.8000	48.9000	-1.012%	23,141	-67.812%
2025-08-14	49.2000	49.5990	48.9000	49.4000	+4.219%	114,405	-68.138%
2025-08-13	47.7000	47.7470	47.2000	47.4000	-3.854%	37,682	-66.793%
2025-08-12	50.3000	50.5500	49.1000	49.3000	-3.333%	59,973	-68.073%
2025-08-11	50.7000	51.3000	50.6500	51.0000	+0.394%	19,743	-69.137%
2025-08-08	51.0000	51.0140	50.5000	50.8000	+0.594%	14,422	-69.016%
2025-08-07	50.0000	50.8000	49.8500	50.5000	-2.132%	29,321	-68.832%
2025-08-06	52.1000	52.5500	51.6000	51.6000	-1.527%	8,322	-69.496%
2025-08-05	52.1000	52.7000	51.8240	52.4000	-0.569%	7,101	-69.962%
2025-08-04	52.8000	53.2000	52.5500	52.7000	-3.480%	17,856	-70.133%
2025-08-01	54.0000	55.2000	54.0000	54.6000	+2.439%	60,205	-71.172%
2025-07-31	52.7000	53.4000	52.4500	53.3000	+1.718%	63,100	-70.469%
2025-07-30	51.7000	52.6000	51.5000	52.4000	+2.344%	75,948	-69.962%
2025-07-29	50.9000	51.3990	50.7000	51.2000	0.000%	111,410	-69.258%
2025-07-28	50.8000	51.4990	50.8000	51.2000	+2.196%	33,980	-69.258%
2025-07-25	50.5000	50.8000	50.1000	50.1000	+1.008%	30,443	-68.583%
2025-07-24	49.3000	49.8000	49.2000	49.6000	+1.431%	36,616	-68.266%
2025-07-23	49.5000	49.6000	48.7000	48.9000	-2.783%	119,508	-67.812%
2025-07-22	50.9000	51.4530	50.3000	50.3000	0.000%	12,731	-68.708%
2025-07-21	50.6000	50.8010	49.8000	50.3000	-2.140%	96,616	-68.708%
2025-07-18	50.6000	51.5000	50.5160	51.4000	+0.982%	14,547	-69.377%
2025-07-17	52.0000	52.1980	50.9000	50.9000	-1.357%	31,279	-69.077%
2025-07-16	52.6000	53.2870	51.6000	51.6000	-1.714%	22,862	-69.496%
2025-07-15	52.2000	52.8000	52.0000	52.5000	-2.416%	28,631	-70.019%
2025-07-14	54.1000	54.1500	53.5000	53.8000	-0.555%	31,748	-70.743%
2025-07-11	53.7000	54.1000	53.6030	54.1000	+1.121%	21,142	-70.906%
2025-07-10	53.5000	54.0500	53.3000	53.5000	-0.742%	20,236	-70.579%
2025-07-09	53.6000	54.2000	53.4200	53.9000	+0.560%	34,632	-70.798%
2025-07-08	53.6000	53.9500	53.3500	53.6000	-1.832%	22,055	-70.634%
2025-07-07	53.9000	54.7990	53.4000	54.6000	+4.798%	72,817	-71.172%
2025-07-03	52.7000	52.8500	52.1000	52.1000	-1.326%	32,511	-69.789%
2025-07-02	54.0000	54.2500	52.8000	52.8000	-1.493%	18,988	-70.189%
2025-07-01	53.5000	53.9010	53.2500	53.6000	-0.372%	83,990	-70.634%
2025-06-30	54.5000	54.9000	53.7000	53.8000	-0.921%	16,702	-70.743%
2025-06-27	54.4000	54.7000	53.8000	54.3000	+1.495%	19,461	-71.013%
2025-06-26	53.9000	54.3020	53.3000	53.5000	-2.194%	10,218	-70.579%
2025-06-25	55.0000	55.0500	54.5000	54.7000	0.000%	8,095	-71.225%
2025-06-24	56.8000	56.8000	54.7000	54.7000	-8.985%	26,253	-71.225%
2025-06-23	62.0000	62.1870	59.9500	60.1000	-2.435%	15,802	-73.810%
2025-06-20	59.7000	61.6000	59.7000	61.6000	+1.987%	12,370	-74.448%
2025-06-18	60.2000	60.7500	59.7000	60.4000	+0.667%	16,484	-73.940%
2025-06-17	59.1000	60.5000	58.8070	60.0000	+3.270%	94,557	-73.767%
2025-06-16	58.1000	58.1500	56.9500	58.1000	-3.167%	84,729	-72.909%
2025-06-13	60.6000	60.6030	59.5000	60.0000	+4.895%	101,219	-73.767%
2025-06-12	58.0000	58.0000	57.2000	57.2000	-0.867%	11,559	-72.483%
2025-06-11	57.5000	57.8000	57.0000	57.7000	-0.859%	34,191	-72.721%
2025-06-10	58.6000	59.2000	58.2000	58.2000	-2.185%	22,953	-72.955%
2025-06-09	60.0000	60.0500	59.1000	59.5000	-2.299%	25,423	-73.546%
2025-06-06	61.3270	61.6000	60.7210	60.9000	-1.136%	28,269	-74.154%
2025-06-05	60.8000	61.7790	60.4500	61.6000	-0.805%	68,208	-74.448%
2025-06-04	62.9000	62.9000	62.1000	62.1000	-4.167%	61,628	-74.654%
2025-06-03	65.2000	65.4000	64.5000	64.8000	-0.613%	37,271	-75.710%
2025-06-02	65.7000	66.4000	65.0000	65.2000	-1.511%	41,676	-75.859%
2025-05-30	66.0000	67.5000	65.9990	66.2000	+3.599%	71,526	-76.224%
2025-05-29	63.1000	64.6000	63.0500	63.9000	-1.236%	17,769	-75.368%
2025-05-28	64.3000	64.8000	64.2500	64.7000	+1.570%	14,649	-75.672%
2025-05-27	64.0000	64.4250	63.6500	63.7000	+0.791%	38,852	-75.290%
2025-05-23	64.6000	64.9000	63.1500	63.2000	-1.558%	46,349	-75.095%
2025-05-22	64.3000	64.6500	63.7390	64.2000	+1.422%	22,404	-75.483%
2025-05-21	62.1000	63.6500	61.9000	63.3000	+0.476%	21,706	-75.134%
2025-05-20	63.4000	63.7000	62.9000	63.0000	+0.639%	28,750	-75.016%
2025-05-19	64.4000	64.5000	62.6000	62.6000	-0.635%	18,928	-74.856%
2025-05-16	63.3000	63.8230	62.9270	63.0000	+0.318%	23,196	-75.016%
2025-05-15	63.0000	63.7000	62.8000	62.8000	0.000%	16,683	-74.936%
2025-05-14	62.3000	63.0000	62.1500	62.8000	-2.028%	27,440	-74.936%
2025-05-13	65.7000	65.9500	63.5000	64.1000	-0.620%	36,144	-75.445%
2025-05-12	64.3000	65.2990	64.0000	64.5000	-6.657%	44,431	-75.597%
2025-05-09	68.0000	69.3000	67.8980	69.1000	-2.125%	11,788	-77.221%
2025-05-08	69.3000	70.6000	69.0190	70.6000	+1.001%	61,550	-77.705%
2025-05-07	69.1000	70.5000	69.1000	69.9000	+3.556%	28,750	-77.482%
2025-05-06	68.3000	68.5160	67.1000	67.5000	+0.897%	64,495	-76.681%
2025-05-05	66.5000	67.0000	66.1000	66.9000	-2.478%	48,542	-76.472%
2025-05-02	67.8000	69.2000	67.6500	68.6000	-8.411%	90,426	-77.055%
2025-05-01	73.6000	75.5000	73.6000	74.9000	+0.402%	20,480	-78.985%
2025-04-30	75.7000	76.4500	74.3000	74.6000	-0.930%	16,929	-78.901%
2025-04-29	75.6000	75.6000	74.7000	75.3000	-0.660%	5,856	-79.097%
2025-04-28	75.7000	76.8000	75.5500	75.8000	-0.525%	9,500	-79.235%
2025-04-25	77.3000	77.5500	76.1000	76.2000	+0.927%	9,610	-79.344%
2025-04-24	77.8000	77.9000	75.4000	75.5000	-3.329%	74,199	-79.152%
2025-04-23	77.0000	79.1000	75.6000	78.1000	-3.699%	83,309	-79.846%
2025-04-22	82.2000	82.3000	79.3910	81.1000	-4.250%	97,823	-80.592%
2025-04-21	83.4000	86.6990	83.2000	84.7000	0.000%	40,999	-81.417%
2025-04-17	83.7000	84.9500	82.9000	84.7000	-2.755%	50,994	-81.417%
2025-04-16	85.5000	87.5600	84.0500	87.1000	+4.311%	63,150	-81.929%
2025-04-15	82.9000	83.6000	82.1500	83.5000	+0.240%	33,903	-81.150%
2025-04-14	83.7000	85.0000	82.0000	83.3000	-2.459%	52,594	-81.104%
2025-04-11	90.4000	91.0990	85.4000	85.4000	-9.342%	43,390	-81.569%
2025-04-10	92.0000	98.6000	91.8000	94.2000	+5.724%	69,068	-83.291%
2025-04-09	111.6000	113.7000	88.8000	89.1000	-21.220%	213,928	-82.334%
2025-04-08	98.5000	115.9000	98.5000	113.1000	+4.240%	108,878	-86.083%
2025-04-07	110.4000	112.0500	98.0000	108.5000	+11.054%	180,696	-85.493%
2025-04-04	93.4000	100.3000	92.3000	97.7000	+16.726%	92,434	-83.889%
2025-04-03	83.8000	83.8000	82.0000	83.7000	+6.353%	50,380	-81.195%
2025-04-02	79.6000	79.6000	77.9500	78.7000	0.000%	10,992	-80.000%
2025-04-01	79.9000	80.6000	78.2300	78.7000	-1.255%	11,101	-80.000%
2025-03-31	82.0000	82.5500	79.4650	79.7000	+0.886%	41,388	-80.251%
2025-03-28	76.9000	79.4500	76.9000	79.0000	+5.615%	25,456	-80.076%
2025-03-27	76.0000	76.0000	74.1500	74.8000	-1.708%	36,945	-78.957%
2025-03-26	75.0000	76.3000	74.5500	76.1000	+2.148%	28,540	-79.317%
2025-03-25	74.1000	74.8000	73.6500	74.5000	-0.931%	18,836	-78.872%
2025-03-24	75.3000	75.5000	74.4500	75.2000	-1.183%	46,077	-79.069%
2025-03-21	76.8000	76.8000	75.6200	76.1000	+1.602%	3,524	-79.317%
2025-03-20	75.8000	75.9360	74.4050	74.9000	+2.743%	27,140	-78.985%
2025-03-19	72.5000	73.5010	72.0000	72.9000	-0.410%	13,203	-78.409%
2025-03-18	72.4000	73.9010	72.4000	73.2000	+1.808%	11,794	-78.497%
2025-03-17	75.1000	75.1000	71.7000	71.9000	-5.270%	11,071	-78.108%
2025-03-14	77.4000	77.7000	75.8000	75.9000	-5.479%	12,845	-79.262%
2025-03-13	81.6000	81.6000	79.5000	80.3000	+1.453%	10,533	-80.399%
2025-03-12	79.6000	80.9000	78.8000	79.1500	-1.799%	15,043	-80.114%
2025-03-11	80.7000	82.1000	79.1500	80.6000	-2.066%	19,407	-80.471%
2025-03-10	80.3000	83.8990	79.8000	82.3000	+7.022%	25,804	-80.875%
2025-03-07	77.3000	79.0990	76.3500	76.9000	-1.284%	12,500	-79.532%
2025-03-06	76.5000	78.1000	75.7500	77.9000	+1.697%	20,935	-79.795%
2025-03-05	79.5000	80.2000	76.2000	76.6000	-8.701%	24,945	-79.452%
2025-03-04	85.1000	86.8500	81.8000	83.9000	-2.442%	73,137	-81.240%
2025-03-03	82.4000	87.0000	81.7010	86.0000	+2.625%	69,046	-81.698%
2025-02-28	84.5000	85.7000	83.6000	83.8000	+3.970%	44,454	-81.217%
2025-02-27	77.8000	80.6000	77.4000	80.6000	+6.053%	37,227	-80.471%
2025-02-26	75.8000	76.4000	74.3000	76.0000	-2.689%	20,511	-79.289%
2025-02-25	77.6000	79.1010	77.6000	78.1000	-0.383%	24,671	-79.846%
2025-02-24	76.1000	78.4500	76.1000	78.4000	+4.813%	25,861	-79.923%
2025-02-21	73.0000	75.6010	72.4000	74.8000	+0.945%	35,684	-78.957%
2025-02-20	74.5000	75.2500	73.2500	74.1000	-2.756%	27,335	-78.758%
2025-02-19	76.0000	76.7000	76.0000	76.2000	+0.528%	28,917	-79.344%
2025-02-18	75.3000	76.2180	75.3000	75.8000	-1.940%	31,033	-79.235%