Dark

EGLE
Global X S&P 500 U.S. Revenue Leaders ETF
stock NYSE

At Close

Apr 21, 2025

0.00USD0.000%(0.00)5

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-21	23.905	23.9050	23.9050	23.905	-61.813%	690	0.000%
2024-04-08	62.730	63.0000	61.3900	62.600	0.000%	2,854,905	-61.813%
2024-04-05	62.930	64.0400	62.1000	62.600	+0.369%	448,610	-61.813%
2024-04-04	62.710	63.8300	61.9400	62.370	-1.079%	682,928	-61.672%
2024-04-03	62.430	63.1500	61.9100	63.050	+1.907%	471,593	-62.086%
2024-04-02	61.030	62.5500	60.4200	61.870	+0.162%	404,694	-61.363%
2024-04-01	62.490	62.8300	61.3800	61.770	-1.121%	216,251	-61.300%
2024-03-28	62.850	63.6300	62.3800	62.470	-0.763%	108,960	-61.734%
2024-03-27	62.340	62.9500	61.9000	62.950	+1.206%	130,520	-62.025%
2024-03-26	62.790	63.3950	61.8400	62.200	-2.232%	126,432	-61.568%
2024-03-25	64.150	64.9800	63.6200	63.620	-1.425%	73,253	-62.425%
2024-03-22	64.100	64.6900	63.3800	64.540	+0.875%	71,633	-62.961%
2024-03-21	62.870	64.8300	62.7900	63.980	+2.631%	118,520	-62.637%
2024-03-20	61.040	62.5500	59.7900	62.340	+1.284%	104,708	-61.654%
2024-03-19	62.790	62.9300	61.2900	61.550	-2.286%	99,600	-61.162%
2024-03-18	61.480	63.5750	61.4800	62.990	+2.556%	123,693	-62.050%
2024-03-15	62.040	62.0400	61.1250	61.420	-0.967%	203,556	-61.079%
2024-03-14	62.930	62.9300	61.9000	62.020	-1.867%	140,437	-61.456%
2024-03-13	64.570	64.5700	63.1800	63.200	-1.894%	130,683	-62.176%
2024-03-12	63.410	64.6100	62.5000	64.420	+1.289%	217,368	-62.892%
2024-03-11	63.810	64.2700	63.3000	63.600	-1.334%	184,810	-62.414%
2024-03-08	63.740	65.0900	63.7400	64.460	+1.432%	159,493	-62.915%
2024-03-07	62.210	63.7100	62.1900	63.550	+2.105%	210,988	-62.384%
2024-03-06	62.450	62.9600	61.1800	62.240	-0.272%	219,230	-61.592%
2024-03-05	61.440	62.7900	60.6800	62.410	+0.971%	116,210	-61.697%
2024-03-04	62.900	63.3000	61.5900	61.810	-1.858%	104,721	-61.325%
2024-03-01	61.590	63.2600	61.5900	62.980	+2.791%	228,659	-62.044%
2024-02-29	61.330	61.5700	60.6362	61.270	-0.098%	83,900	-60.984%
2024-02-28	60.390	62.1100	60.3900	61.330	+2.047%	85,503	-61.022%
2024-02-27	59.560	60.9100	59.5400	60.100	+1.042%	109,169	-60.225%
2024-02-26	59.820	60.6000	58.9500	59.480	-2.492%	98,754	-59.810%
2024-02-23	59.130	61.0500	59.1300	61.000	+3.215%	406,333	-60.811%
2024-02-22	58.440	59.7600	58.4400	59.100	+1.914%	279,238	-59.552%
2024-02-21	56.050	58.0100	56.0500	57.990	+3.609%	212,650	-58.777%
2024-02-20	56.100	56.6000	55.5700	55.970	-0.639%	69,530	-57.290%
2024-02-16	56.990	57.3000	56.3300	56.330	-0.915%	74,931	-57.563%
2024-02-15	55.310	57.2500	54.8000	56.850	+2.766%	84,926	-57.951%
2024-02-14	56.150	56.3000	54.9000	55.320	-1.108%	84,783	-56.788%
2024-02-13	58.520	58.5500	55.4700	55.940	-4.653%	253,897	-57.267%
2024-02-12	57.760	59.0000	57.7167	58.670	+1.505%	108,221	-59.255%
2024-02-09	57.450	58.3400	57.4500	57.800	+0.714%	156,507	-58.642%
2024-02-08	56.940	57.6200	56.9400	57.390	-0.157%	99,048	-58.346%
2024-02-07	56.370	57.7000	56.1300	57.480	+1.304%	93,226	-58.412%
2024-02-06	56.310	57.5300	55.6800	56.740	+2.382%	97,059	-57.869%
2024-02-05	54.000	55.9350	54.0000	55.420	+2.630%	142,766	-56.866%
2024-02-02	54.280	54.9900	53.5200	54.000	+0.056%	145,607	-55.731%
2024-02-01	55.660	56.2900	53.6200	53.970	-2.104%	240,881	-55.707%
2024-01-31	54.780	56.0900	54.7800	55.130	-0.325%	129,531	-56.639%
2024-01-30	54.040	55.6750	54.0400	55.310	+1.152%	112,384	-56.780%
2024-01-29	55.830	55.8300	54.3600	54.680	-2.270%	92,433	-56.282%
2024-01-26	54.350	55.9900	54.3500	55.950	+2.623%	113,335	-57.274%
2024-01-25	55.360	55.3600	53.4800	54.520	-0.620%	95,253	-56.154%
2024-01-24	54.120	55.4900	53.5400	54.860	+2.351%	416,831	-56.425%
2024-01-23	53.810	54.1100	53.3200	53.600	-0.649%	177,749	-55.401%
2024-01-22	55.200	55.2300	53.9400	53.950	-2.016%	141,554	-55.690%
2024-01-19	55.350	55.3500	54.1200	55.060	-0.181%	68,746	-56.584%
2024-01-18	54.850	55.5600	54.4800	55.160	+1.771%	75,186	-56.662%
2024-01-17	53.180	54.5900	53.1800	54.200	+0.185%	92,012	-55.895%
2024-01-16	54.260	54.8600	53.4700	54.100	+1.425%	139,062	-55.813%
2024-01-12	54.030	54.8200	53.3400	53.340	+0.038%	136,534	-55.184%
2024-01-11	54.040	54.0400	52.8900	53.320	-1.496%	144,119	-55.167%
2024-01-10	53.200	54.8990	53.2000	54.130	+1.291%	170,102	-55.838%
2024-01-09	54.270	54.2700	52.9000	53.440	-2.517%	235,249	-55.268%
2024-01-08	56.000	56.0000	53.6133	54.820	-2.490%	290,120	-56.394%
2024-01-05	56.220	57.0050	55.8800	56.220	-1.713%	263,605	-57.480%
2024-01-04	56.370	58.0200	56.1600	57.200	+1.689%	417,969	-58.208%
2024-01-03	53.940	56.7000	53.7600	56.250	+3.439%	247,013	-57.502%
2024-01-02	55.390	56.3400	54.3300	54.380	-1.841%	158,776	-56.041%
2023-12-29	54.950	55.6800	54.6800	55.400	+0.837%	121,012	-56.850%
2023-12-28	53.870	55.7400	53.8700	54.940	+1.647%	117,660	-56.489%
2023-12-27	53.650	54.4150	53.2000	54.050	+0.297%	112,018	-55.772%
2023-12-26	54.510	54.5365	53.8800	53.890	-2.178%	122,345	-55.641%
2023-12-22	54.720	55.7700	54.7200	55.090	+0.109%	102,720	-56.607%
2023-12-21	54.410	55.0600	53.9900	55.030	+2.059%	178,694	-56.560%
2023-12-20	54.000	55.2000	53.5600	53.920	-0.901%	164,351	-55.666%
2023-12-19	54.560	54.8700	54.0700	54.410	-0.439%	180,178	-56.065%
2023-12-18	55.330	56.4900	54.1200	54.650	-0.055%	326,676	-56.258%
2023-12-15	52.820	55.0900	52.7500	54.680	+3.757%	380,362	-56.282%
2023-12-14	51.860	53.1800	51.7900	52.700	+1.796%	267,112	-54.639%
2023-12-13	51.150	52.0900	50.6500	51.770	-0.824%	532,324	-53.825%
2023-12-12	48.690	52.3500	48.6200	52.200	+13.011%	1,144,777	-54.205%
2023-12-11	44.880	46.8500	44.8800	46.190	+2.988%	195,951	-48.246%
2023-12-08	43.980	44.8900	43.9800	44.850	+1.770%	121,657	-46.700%
2023-12-07	44.380	44.3800	43.4000	44.070	-0.023%	119,452	-45.757%
2023-12-06	44.370	44.6379	43.6850	44.080	-0.654%	179,176	-45.769%
2023-12-05	46.360	46.9100	44.1600	44.370	-7.079%	206,143	-46.124%
2023-12-04	48.220	48.2200	47.0100	47.750	-0.251%	173,765	-49.937%
2023-12-01	45.840	47.9500	45.5000	47.870	+5.325%	296,572	-50.063%
2023-11-30	44.310	45.7500	44.0200	45.450	+2.828%	178,278	-47.404%
2023-11-29	43.710	44.3350	43.3800	44.200	+1.961%	116,313	-45.916%
2023-11-28	44.110	44.1100	43.2800	43.350	-1.230%	82,776	-44.856%
2023-11-27	43.920	44.2500	43.2750	43.890	-0.679%	103,866	-45.534%
2023-11-24	42.910	44.7999	42.9100	44.190	+3.079%	135,254	-45.904%
2023-11-22	43.190	43.3200	42.2300	42.870	-0.787%	105,883	-44.238%
2023-11-21	42.100	43.2500	41.9800	43.210	+2.759%	151,637	-44.677%
2023-11-20	41.530	42.7700	41.5300	42.050	-1.361%	100,033	-43.151%
2023-11-17	42.020	42.9700	41.4100	42.630	+1.307%	144,382	-43.924%
2023-11-16	42.830	43.1800	41.9100	42.080	-2.728%	115,930	-43.192%
2023-11-15	43.040	43.4000	42.6400	43.260	+0.628%	112,518	-44.741%
2023-11-14	41.890	43.2100	41.6472	42.990	+3.466%	190,220	-44.394%
2023-11-13	41.360	41.6400	40.6310	41.550	-0.048%	96,252	-42.467%
2023-11-10	41.970	42.4300	41.3100	41.570	-1.000%	98,106	-42.495%
2023-11-09	41.880	43.0900	41.6300	41.990	+1.401%	101,066	-43.070%
2023-11-08	41.000	41.4600	40.5500	41.410	+0.315%	146,376	-42.272%
2023-11-07	41.760	41.8000	40.9700	41.280	-1.291%	154,173	-42.091%
2023-11-06	41.470	41.9100	40.7500	41.820	+0.844%	137,704	-42.838%
2023-11-03	41.610	41.9200	40.5500	41.470	-0.313%	116,448	-42.356%
2023-11-02	41.410	42.1100	41.0300	41.600	+1.637%	155,691	-42.536%
2023-11-01	41.280	41.2800	40.4900	40.930	+0.319%	136,703	-41.595%
2023-10-31	40.620	41.4899	40.4301	40.800	+0.320%	64,980	-41.409%
2023-10-30	41.000	41.1300	40.1150	40.670	-0.562%	97,892	-41.222%
2023-10-27	42.060	42.2700	40.8500	40.900	-2.781%	100,575	-41.553%
2023-10-26	42.000	42.4000	41.4290	42.070	-0.237%	61,448	-43.178%
2023-10-25	41.980	42.4750	41.6800	42.170	-0.118%	101,849	-43.313%
2023-10-24	41.920	42.5900	41.8900	42.220	+1.466%	79,522	-43.380%
2023-10-23	42.010	42.4100	41.5200	41.610	-1.375%	88,779	-42.550%
2023-10-20	42.710	42.7100	42.0000	42.190	-0.612%	66,348	-43.340%
2023-10-19	42.450	43.0400	41.8500	42.450	-0.795%	89,734	-43.687%
2023-10-18	43.330	43.6500	42.7300	42.790	-1.858%	76,079	-44.134%
2023-10-17	42.930	43.8800	42.8719	43.600	+1.561%	101,696	-45.172%
2023-10-16	42.670	43.0250	42.2250	42.930	+0.398%	114,733	-44.316%
2023-10-13	42.880	43.0900	42.1600	42.760	+0.470%	103,228	-44.095%
2023-10-12	42.550	42.8100	42.0000	42.560	+0.071%	79,605	-43.832%
2023-10-11	42.370	42.6700	42.0100	42.530	+0.188%	76,720	-43.793%
2023-10-10	42.920	43.4000	42.3600	42.450	-1.187%	115,283	-43.687%
2023-10-09	43.290	43.5500	42.6650	42.960	-0.186%	78,268	-44.355%
2023-10-06	42.980	43.4800	42.6200	43.040	+0.397%	91,637	-44.459%
2023-10-05	41.770	42.9700	41.7700	42.870	+2.291%	103,917	-44.238%
2023-10-04	41.950	42.1500	41.2500	41.910	-0.119%	133,006	-42.961%
2023-10-03	42.090	42.5500	41.6000	41.960	-0.639%	116,635	-43.029%
2023-10-02	42.040	42.4300	41.9450	42.230	+0.476%	134,954	-43.393%
2023-09-29	42.130	42.4382	41.8000	42.030	+0.215%	109,690	-43.124%
2023-09-28	42.010	42.2650	41.7200	41.940	-0.451%	135,242	-43.002%
2023-09-27	42.000	42.4300	41.6050	42.130	+1.518%	183,019	-43.259%
2023-09-26	41.090	41.6350	40.9800	41.500	+1.121%	166,646	-42.398%
2023-09-25	39.520	41.0400	39.5200	41.040	+2.806%	136,376	-41.752%
2023-09-22	39.500	40.1800	39.5000	39.920	+1.655%	120,634	-40.118%
2023-09-21	39.920	40.4600	39.1500	39.270	-2.362%	161,216	-39.127%
2023-09-20	40.610	40.8000	40.1200	40.220	-0.199%	147,512	-40.564%
2023-09-19	40.300	40.8900	40.1800	40.300	+1.003%	197,775	-40.682%
2023-09-18	41.600	41.6000	39.8800	39.900	-4.179%	415,837	-40.088%
2023-09-15	42.260	42.7150	41.4300	41.640	-1.560%	1,227,688	-42.591%
2023-09-14	41.360	43.3300	41.3600	42.300	+2.273%	258,647	-43.487%
2023-09-13	41.140	42.2000	40.8100	41.360	+0.024%	306,294	-42.203%
2023-09-12	42.300	42.6950	41.1750	41.350	-2.568%	228,775	-42.189%
2023-09-11	43.600	43.7000	42.3901	42.440	-2.661%	158,903	-43.673%
2023-09-08	42.980	43.7500	42.7700	43.600	+1.774%	137,350	-45.172%
2023-09-07	43.660	43.8100	42.5100	42.840	-2.035%	199,272	-44.199%
2023-09-06	43.810	44.8050	43.5500	43.730	-0.023%	117,951	-45.335%
2023-09-05	43.990	44.2600	43.5300	43.740	-0.659%	156,927	-45.348%
2023-09-01	43.990	44.8000	43.9500	44.030	+0.617%	101,886	-45.707%
2023-08-31	43.620	44.2000	43.3450	43.760	+0.114%	160,946	-45.372%
2023-08-30	43.040	43.9050	43.0400	43.710	+0.622%	97,119	-45.310%
2023-08-29	41.870	43.7900	41.8500	43.440	+4.173%	173,543	-44.970%
2023-08-28	41.120	42.0900	41.1200	41.700	+1.683%	112,007	-42.674%
2023-08-25	41.980	42.1700	40.9300	41.010	-2.450%	143,815	-41.709%
2023-08-24	43.990	43.9900	41.9400	42.040	-5.166%	209,379	-43.137%
2023-08-23	43.990	44.6100	43.4900	44.330	+0.271%	102,675	-46.075%
2023-08-22	44.110	44.7600	44.0500	44.210	-0.090%	111,460	-45.929%
2023-08-21	45.080	45.3800	44.0700	44.250	-2.769%	114,857	-45.977%
2023-08-18	44.780	45.9300	44.2500	45.510	+0.999%	193,725	-47.473%
2023-08-17	44.620	45.4700	44.6200	45.060	+1.167%	156,916	-46.949%
2023-08-16	45.060	46.0900	44.4100	44.540	-1.022%	118,285	-46.329%
2023-08-15	44.110	45.4300	44.1100	45.000	-0.531%	134,369	-46.878%
2023-08-14	45.590	45.6000	44.4500	45.240	-0.440%	159,842	-47.160%
2023-08-11	45.270	45.9500	45.1400	45.440	-0.044%	126,856	-47.392%
2023-08-10	46.570	46.5700	45.3600	45.460	-1.814%	123,088	-47.415%
2023-08-09	45.040	46.5000	44.7300	46.300	+3.095%	163,284	-48.369%
2023-08-08	44.790	45.1800	44.1800	44.910	-1.253%	203,394	-46.771%
2023-08-07	44.410	45.8763	43.6100	45.480	+1.609%	198,316	-47.438%
2023-08-04	44.950	46.1050	44.3600	44.760	-0.776%	230,902	-46.593%
2023-08-03	44.330	45.7400	44.1700	45.110	+1.897%	169,532	-47.007%
2023-08-02	45.120	45.4100	43.9600	44.270	-3.023%	170,936	-46.002%
2023-08-01	45.850	45.9600	45.1700	45.650	-1.169%	126,569	-47.634%
2023-07-31	46.160	46.4800	45.4450	46.190	+0.720%	175,344	-48.246%
2023-07-28	44.370	46.0600	44.3700	45.860	+3.033%	189,693	-47.874%
2023-07-27	45.240	45.5350	44.1100	44.510	-1.439%	143,664	-46.293%
2023-07-26	44.400	45.4900	44.3900	45.160	+1.735%	225,579	-47.066%
2023-07-25	43.780	44.8200	43.7350	44.390	+2.046%	186,004	-46.148%
2023-07-24	43.430	44.2200	42.7000	43.500	-0.023%	170,237	-45.046%
2023-07-21	44.430	44.4300	43.1000	43.510	-2.269%	171,802	-45.059%
2023-07-20	45.000	45.0500	44.2500	44.520	-0.514%	152,064	-46.305%
2023-07-19	43.430	44.8400	43.2339	44.750	+2.286%	178,625	-46.581%
2023-07-18	44.740	45.5600	43.5700	43.750	-1.862%	177,686	-45.360%
2023-07-17	44.190	44.8600	43.7500	44.580	+0.587%	148,641	-46.377%
2023-07-14	46.160	46.1600	44.1050	44.320	-3.757%	168,009	-46.063%
2023-07-13	45.790	46.3000	45.5224	46.050	+0.174%	110,488	-48.089%
2023-07-12	46.660	46.9100	45.8500	45.970	+0.065%	224,390	-47.999%
2023-07-11	45.830	46.3300	45.6570	45.940	+0.591%	128,264	-47.965%
2023-07-10	46.500	46.7150	45.1200	45.670	-1.552%	150,181	-47.657%
2023-07-07	45.880	46.7950	45.1001	46.390	+1.643%	192,761	-48.469%
2023-07-06	46.660	46.6600	44.9000	45.640	-2.935%	180,879	-47.623%
2023-07-05	45.960	47.4600	45.0800	47.020	+0.513%	274,204	-49.160%
2023-07-03	48.010	48.1900	46.5200	46.780	-2.623%	101,974	-48.899%
2023-06-30	47.210	48.2900	46.8100	48.040	+2.343%	381,755	-50.239%
2023-06-29	46.300	47.7600	46.1100	46.940	+1.844%	551,098	-49.073%
2023-06-28	45.240	46.1000	44.5100	46.090	+1.856%	197,259	-48.134%
2023-06-27	45.540	45.7500	44.8500	45.250	-1.093%	299,270	-47.171%
2023-06-26	48.300	48.4600	45.5350	45.750	-5.417%	395,989	-47.749%
2023-06-23	49.630	50.5600	48.2100	48.370	-0.494%	840,408	-50.579%
2023-06-22	46.300	48.8300	45.9500	48.610	+4.899%	564,973	-50.823%
2023-06-21	46.380	47.0000	46.1495	46.340	-0.451%	234,565	-48.414%
2023-06-20	45.350	46.5500	44.2982	46.550	+2.737%	468,157	-48.647%
2023-06-16	45.250	45.9500	44.8200	45.310	+0.488%	341,823	-47.241%
2023-06-15	44.140	45.3800	43.9700	45.090	+1.623%	273,665	-46.984%
2023-06-14	43.500	44.9200	43.2583	44.370	+3.138%	353,872	-46.124%
2023-06-13	43.250	44.0600	42.8200	43.020	+0.023%	320,599	-44.433%
2023-06-12	42.990	43.4500	42.4420	43.010	-0.555%	272,472	-44.420%
2023-06-09	43.190	44.0800	42.8400	43.250	+0.558%	260,204	-44.728%
2023-06-08	43.060	43.8900	42.3800	43.010	+0.420%	239,465	-44.420%
2023-06-07	42.580	43.2300	42.2401	42.830	+0.753%	287,865	-44.186%
2023-06-06	41.740	42.5600	40.9000	42.510	+0.189%	219,985	-43.766%
2023-06-05	42.090	42.8800	42.0900	42.430	+0.450%	171,921	-43.660%
2023-06-02	41.020	42.5200	41.0200	42.240	+4.606%	221,152	-43.407%
2023-06-01	39.430	40.8600	39.3000	40.380	+2.800%	277,037	-40.800%
2023-05-31	40.800	41.0355	39.1600	39.280	-4.776%	574,996	-39.142%
2023-05-30	40.410	41.3600	40.3000	41.250	+1.601%	223,279	-42.048%
2023-05-26	41.250	41.7300	40.4100	40.600	-1.217%	255,782	-41.121%
2023-05-25	41.940	42.0500	40.9500	41.100	-2.722%	218,430	-41.837%
2023-05-24	42.810	42.8550	41.9000	42.250	-1.927%	221,582	-43.420%
2023-05-23	43.310	44.0000	42.9300	43.080	-0.208%	252,423	-44.510%
2023-05-22	42.650	43.3050	42.5000	43.170	+1.267%	221,021	-44.626%
2023-05-19	43.590	43.8300	42.5400	42.630	-1.570%	227,010	-43.924%
2023-05-18	43.040	43.6300	42.5677	43.310	+0.627%	205,684	-44.805%
2023-05-17	42.670	43.4000	42.1250	43.040	+1.605%	266,881	-44.459%
2023-05-16	42.150	42.7900	41.8550	42.360	-0.400%	315,244	-43.567%
2023-05-15	42.490	42.9800	41.8800	42.530	+0.544%	167,810	-43.793%
2023-05-12	43.170	44.2200	41.7900	42.300	-1.330%	225,236	-43.487%
2023-05-11	42.150	43.2500	42.1500	42.870	+0.799%	158,189	-44.238%
2023-05-10	43.200	43.4100	42.3100	42.530	-0.608%	224,944	-43.793%
2023-05-09	43.010	43.5532	42.5200	42.790	-0.604%	251,327	-44.134%
2023-05-08	41.620	43.6200	41.6200	43.050	+3.386%	260,877	-44.472%
2023-05-05	42.100	44.9600	41.3950	41.640	+0.410%	503,450	-42.591%
2023-05-04	42.600	42.8300	40.6000	41.470	-3.916%	307,148	-42.356%
2023-05-03	43.400	43.9900	43.1000	43.160	-0.277%	185,559	-44.613%
2023-05-02	44.070	44.0700	42.8322	43.280	-1.097%	225,793	-44.767%
2023-05-01	44.690	44.7000	42.9700	43.760	-2.147%	178,061	-45.372%
2023-04-28	44.370	45.3000	44.2600	44.720	+0.157%	146,807	-46.545%
2023-04-27	44.490	44.9500	44.2300	44.650	+0.563%	181,431	-46.461%
2023-04-26	45.040	45.1500	44.0300	44.400	-1.922%	174,569	-46.160%
2023-04-25	46.650	46.9050	44.8700	45.270	-4.393%	242,297	-47.195%
2023-04-24	45.900	47.6800	45.7300	47.350	+2.823%	203,441	-49.514%
2023-04-21	46.390	46.5950	45.2500	46.050	-1.223%	517,681	-48.089%
2023-04-20	46.750	47.3850	46.3500	46.620	-0.406%	257,138	-48.724%
2023-04-19	47.270	47.3900	46.2100	46.810	-2.010%	244,230	-48.932%
2023-04-18	47.460	47.8750	47.2000	47.770	+1.703%	163,523	-49.958%
2023-04-17	47.370	47.8600	46.6900	46.970	-0.361%	219,315	-49.106%
2023-04-14	47.250	48.0100	46.8200	47.140	+0.426%	183,251	-49.289%
2023-04-13	46.390	47.3200	46.2500	46.940	+2.221%	193,788	-49.073%
2023-04-12	46.000	46.1900	45.1600	45.920	+0.481%	134,816	-47.942%
2023-04-11	44.610	45.8300	44.5398	45.700	+2.766%	253,523	-47.691%
2023-04-10	42.890	44.8900	42.8900	44.470	+3.587%	257,322	-46.245%
2023-04-06	43.550	43.7900	42.7879	42.930	-1.129%	273,615	-44.316%
2023-04-05	44.010	44.0100	42.9100	43.420	-1.587%	301,879	-44.945%
2023-04-04	44.960	45.0900	43.7400	44.120	-1.890%	256,998	-45.818%
2023-04-03	45.480	45.5400	44.2001	44.970	-1.165%	284,117	-46.842%
2023-03-31	45.190	45.6400	44.9000	45.500	+0.775%	281,599	-47.462%
2023-03-30	46.150	46.1500	44.9348	45.150	-1.698%	226,313	-47.054%
2023-03-29	45.970	46.0900	45.2700	45.930	+1.480%	270,572	-47.953%
2023-03-28	46.220	46.5400	44.8700	45.260	-2.098%	296,549	-47.183%
2023-03-27	47.500	47.5600	45.0998	46.230	-2.878%	298,330	-48.291%
2023-03-24	46.360	47.9499	46.0900	47.600	+1.840%	214,688	-49.779%
2023-03-23	46.650	47.7000	46.1700	46.740	+1.344%	253,661	-48.855%
2023-03-22	47.310	47.5700	46.0700	46.120	-2.164%	312,648	-48.168%
2023-03-21	46.000	47.5900	46.0000	47.140	+4.500%	288,595	-49.289%
2023-03-20	45.590	46.4100	45.0400	45.110	-0.375%	269,208	-47.007%
2023-03-17	47.560	47.8200	45.2000	45.280	-5.391%	707,380	-47.206%
2023-03-16	47.560	47.8900	45.9100	47.860	-0.375%	380,322	-50.052%
2023-03-15	48.670	49.4900	47.4900	48.040	-4.207%	330,673	-50.239%
2023-03-14	50.560	51.9800	49.7100	50.150	+0.160%	450,433	-52.333%
2023-03-13	50.010	51.2650	49.5700	50.070	-1.939%	520,530	-52.257%
2023-03-10	50.480	52.2850	50.2500	51.060	+1.450%	406,867	-53.183%
2023-03-09	54.750	55.0600	50.2200	50.330	-7.905%	887,909	-52.503%
2023-03-08	54.790	55.3850	53.8301	54.650	-0.383%	313,334	-56.258%
2023-03-07	53.220	55.0450	52.5779	54.860	+2.027%	448,355	-56.425%
2023-03-06	55.320	56.5000	53.0100	53.770	-2.925%	1,011,301	-55.542%
2023-03-03	59.090	59.8000	54.7500	55.390	-15.667%	1,661,519	-56.842%
2023-03-02	65.520	66.3300	64.9700	65.680	-0.061%	286,245	-63.604%
2023-03-01	66.440	67.0900	64.8600	65.720	+0.689%	315,761	-63.626%
2023-02-28	65.840	66.0100	64.7800	65.270	-0.836%	431,139	-63.375%
2023-02-27	64.860	66.0600	64.4301	65.820	+0.473%	451,252	-63.681%
2023-02-24	62.170	65.5400	61.3500	65.510	+5.747%	880,197	-63.509%
2023-02-23	58.770	62.1500	58.7700	61.950	+6.388%	371,303	-61.412%
2023-02-22	57.490	58.8499	57.4150	58.230	+1.552%	204,342	-58.947%
2023-02-21	57.150	58.5200	57.0200	57.340	+0.070%	277,784	-58.310%
2023-02-17	57.460	57.8700	57.0592	57.300	-0.382%	164,284	-58.281%
2023-02-16	57.480	57.9700	57.3200	57.520	-0.502%	170,690	-58.441%
2023-02-15	57.150	58.1000	56.6100	57.810	+0.487%	115,116	-58.649%
2023-02-14	56.180	58.1100	56.0900	57.530	-0.484%	204,304	-58.448%
2023-02-13	58.080	58.4100	56.7800	57.810	-0.653%	201,495	-58.649%
2023-02-10	58.640	58.8000	56.7100	58.190	-0.869%	212,169	-58.919%
2023-02-09	58.100	58.9200	58.0000	58.700	+1.487%	310,881	-59.276%
2023-02-08	57.400	58.7900	57.3700	57.840	+0.819%	297,896	-58.670%
2023-02-07	57.280	57.6100	56.5000	57.370	+1.738%	194,775	-58.332%
2023-02-06	56.560	57.0890	56.0876	56.390	+0.213%	179,669	-57.608%
2023-02-03	55.990	57.1399	55.7600	56.270	+0.536%	128,850	-57.517%
2023-02-02	56.600	57.4500	55.3650	55.970	-1.461%	268,008	-57.290%
2023-02-01	57.310	57.8600	56.2900	56.800	-0.838%	180,149	-57.914%
2023-01-31	56.250	57.6000	55.9000	57.280	+1.922%	306,052	-58.266%
2023-01-30	55.380	57.5600	55.3000	56.200	+2.349%	342,362	-57.464%
2023-01-27	53.410	54.9200	53.4100	54.910	+2.789%	129,810	-56.465%
2023-01-26	53.790	54.0900	51.9000	53.420	+0.470%	151,412	-55.251%
2023-01-25	52.300	53.1900	51.3400	53.170	+1.683%	122,329	-55.040%
2023-01-24	53.840	54.2000	48.8800	52.290	-2.644%	206,545	-54.284%
2023-01-23	54.270	54.5700	53.2400	53.710	-1.738%	303,559	-55.492%
2023-01-20	52.590	54.9500	52.1400	54.660	+4.954%	211,368	-56.266%
2023-01-19	51.830	52.3900	50.6200	52.080	-0.649%	153,413	-54.099%
2023-01-18	53.000	53.8900	52.2100	52.420	-0.607%	216,499	-54.397%
2023-01-17	51.300	52.7500	51.3000	52.740	+2.947%	228,077	-54.674%
2023-01-13	51.160	51.2400	50.5000	51.230	+0.098%	143,873	-53.338%
2023-01-12	50.480	51.3413	50.1100	51.180	+1.246%	153,968	-53.292%
2023-01-11	51.050	51.4500	50.2600	50.550	-0.629%	90,444	-52.710%
2023-01-10	49.530	51.0899	49.5300	50.870	+1.842%	157,286	-53.008%
2023-01-09	50.610	51.4600	49.8700	49.950	-0.080%	192,322	-52.142%
2023-01-06	48.470	50.2800	48.1000	49.990	+4.211%	197,277	-52.180%
2023-01-05	48.070	48.2500	47.1700	47.970	-0.042%	179,550	-50.167%
2023-01-04	48.700	48.7000	47.4000	47.990	-1.458%	195,619	-50.188%
2023-01-03	50.350	50.3974	48.5500	48.700	-2.483%	208,398	-50.914%
2022-12-30	50.250	50.5700	49.4100	49.940	-1.265%	109,353	-52.133%
2022-12-29	50.040	51.0900	50.0400	50.580	+1.424%	115,201	-52.738%
2022-12-28	50.500	50.5100	49.3500	49.870	-1.501%	155,608	-52.065%
2022-12-27	51.340	51.6999	50.3501	50.630	-0.997%	101,651	-52.785%
2022-12-23	51.610	51.9600	50.7600	51.140	+0.020%	161,914	-53.256%
2022-12-22	51.650	51.8000	50.0700	51.130	-1.293%	165,892	-53.247%
2022-12-21	50.680	52.1299	49.9300	51.800	+4.457%	368,371	-53.851%
2022-12-20	47.280	49.6800	47.2800	49.590	+4.930%	193,543	-51.795%
2022-12-19	49.140	49.1400	46.7300	47.260	-3.826%	297,081	-49.418%
2022-12-16	50.620	50.6900	48.7300	49.140	-3.058%	357,331	-51.353%
2022-12-15	49.940	50.9250	49.6750	50.690	+1.705%	179,109	-52.841%
2022-12-14	50.010	50.6406	49.2000	49.840	-1.424%	239,922	-52.037%
2022-12-13	52.500	52.5000	50.1400	50.560	-1.057%	227,641	-52.720%
2022-12-12	50.650	51.1400	50.1400	51.100	+0.749%	174,895	-53.219%
2022-12-09	50.450	51.4500	49.8200	50.720	+1.096%	187,708	-52.869%
2022-12-08	49.290	50.3800	48.7200	50.170	+3.529%	158,437	-52.352%
2022-12-07	49.800	49.8042	48.2400	48.460	-3.254%	140,633	-50.671%
2022-12-06	50.260	50.9789	49.4000	50.090	-0.080%	165,658	-52.276%
2022-12-05	50.980	52.0000	49.5700	50.130	-0.634%	287,288	-52.314%
2022-12-02	49.790	50.6000	49.3000	50.450	+1.082%	115,269	-52.616%
2022-12-01	51.400	51.5512	49.1500	49.910	-2.993%	203,496	-52.104%
2022-11-30	51.150	51.7150	50.0200	51.450	+1.740%	232,492	-53.537%
2022-11-29	51.500	52.4150	50.2485	50.570	-0.059%	204,839	-52.729%
2022-11-28	52.840	52.8400	49.8000	50.600	-4.780%	240,841	-52.757%
2022-11-25	52.200	54.8500	52.0100	53.140	+2.350%	194,894	-55.015%
2022-11-23	51.650	52.1800	50.9500	51.920	+0.367%	137,714	-53.958%
2022-11-22	51.760	52.7699	51.5100	51.730	+0.447%	181,364	-53.789%
2022-11-21	49.130	51.5200	48.5000	51.500	+4.188%	240,523	-53.583%
2022-11-18	52.170	52.1700	49.3100	49.430	-5.469%	279,690	-51.639%
2022-11-17	50.580	52.6600	50.2100	52.290	+1.239%	244,638	-54.284%
2022-11-16	52.420	52.8963	51.2100	51.650	-2.986%	227,822	-53.717%
2022-11-15	53.070	53.6100	52.4301	53.240	+1.274%	240,152	-55.100%
2022-11-14	53.620	54.4900	51.5800	52.570	-5.262%	422,368	-54.527%
2022-11-11	55.860	57.4400	55.2700	55.490	+1.667%	363,061	-56.920%
2022-11-10	52.600	55.1200	52.6000	54.580	+4.260%	388,060	-56.202%
2022-11-09	53.700	53.9700	52.1300	52.350	-3.145%	250,391	-54.336%
2022-11-08	53.600	54.2950	53.1400	54.050	+1.312%	282,772	-55.772%
2022-11-07	52.140	54.3600	51.5600	53.350	+2.913%	383,163	-55.192%
2022-11-04	50.480	52.4600	49.7640	51.840	+5.602%	470,973	-53.887%
2022-11-03	48.450	49.6178	48.0000	49.090	+0.327%	217,890	-51.304%
2022-11-02	49.500	50.4178	48.7100	48.930	-1.092%	269,017	-51.144%
2022-11-01	48.870	49.8200	48.2050	49.470	+2.253%	232,878	-51.678%
2022-10-31	48.220	49.2500	47.9400	48.380	-0.922%	219,767	-50.589%
2022-10-28	47.850	48.8950	47.1850	48.830	+2.091%	226,467	-51.044%
2022-10-27	49.550	49.6900	47.3500	47.830	-4.148%	291,047	-50.021%
2022-10-26	50.520	51.6000	49.8800	49.900	-1.344%	281,438	-52.094%
2022-10-25	49.500	50.8200	48.8400	50.580	+2.141%	207,641	-52.738%
2022-10-24	49.810	49.8950	48.4100	49.520	-0.602%	248,360	-51.727%
2022-10-21	48.780	50.7500	48.2213	49.820	+2.806%	261,168	-52.017%
2022-10-20	48.750	48.8500	47.7992	48.460	-1.283%	166,909	-50.671%
2022-10-19	50.770	50.7700	48.5200	49.090	-3.366%	224,616	-51.304%
2022-10-18	49.030	50.8600	49.0300	50.800	+4.678%	203,087	-52.943%