ERX
Direxion Daily Energy Bull 2X ETF
stockNYSEETF
Market OpenOct 5, 2026 11:11:23 AM EDT
106.75USD+2.070%(+2.17)84,340
106.57Bid107.59Ask1.02SpreadERX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 104.27 | 106.75 | 102.14 | 106.75 | +2.075% | 84,340 | 0.000% |
| 2026-10-02 | 101.53 | 104.91 | 101.53 | 104.58 | +0.625% | 221,340 | +2.075% |
| 2026-10-01 | 99.23 | 104.30 | 99.00 | 103.93 | +3.495% | 296,817 | +2.713% |
| 2026-09-30 | 101.42 | 102.30 | 100.15 | 100.42 | -0.080% | 181,812 | +6.304% |
| 2026-09-29 | 99.52 | 101.16 | 98.68 | 100.50 | -1.702% | 203,525 | +6.219% |
| 2026-09-28 | 104.71 | 104.71 | 101.57 | 102.24 | +0.245% | 277,166 | +4.411% |
| 2026-09-25 | 101.86 | 103.05 | 100.86 | 101.99 | -1.819% | 282,541 | +4.667% |
| 2026-09-24 | 105.40 | 106.70 | 103.60 | 103.88 | +0.455% | 364,423 | +2.763% |
| 2026-09-23 | 102.70 | 105.19 | 102.41 | 103.41 | +2.033% | 429,062 | +3.230% |
| 2026-09-22 | 101.08 | 104.27 | 100.15 | 101.35 | -2.436% | 345,945 | +5.328% |
| 2026-09-21 | 106.57 | 108.06 | 103.80 | 103.88 | -4.697% | 329,764 | +2.763% |
| 2026-09-18 | 109.04 | 110.44 | 108.40 | 109.00 | -0.602% | 205,303 | -2.064% |
| 2026-09-17 | 106.57 | 109.69 | 106.17 | 109.66 | +1.209% | 253,758 | -2.654% |
| 2026-09-16 | 112.13 | 112.13 | 107.00 | 108.35 | -5.618% | 353,913 | -1.477% |
| 2026-09-15 | 110.99 | 115.41 | 110.99 | 114.80 | +4.307% | 298,374 | -7.012% |
| 2026-09-14 | 115.17 | 115.17 | 108.93 | 110.06 | -1.802% | 614,195 | -3.007% |
| 2026-09-11 | 111.21 | 114.07 | 110.76 | 112.08 | +0.574% | 480,185 | -4.756% |
| 2026-09-10 | 115.81 | 115.81 | 109.47 | 111.44 | -1.223% | 462,499 | -4.209% |
| 2026-09-09 | 113.50 | 114.77 | 111.97 | 112.82 | +1.393% | 308,177 | -5.380% |
| 2026-09-08 | 110.80 | 112.65 | 109.54 | 111.27 | +2.374% | 325,751 | -4.062% |
| 2026-09-04 | 108.91 | 109.47 | 106.45 | 108.69 | -1.638% | 330,675 | -1.785% |
| 2026-09-03 | 112.51 | 113.69 | 110.50 | 110.50 | -1.427% | 217,554 | -3.394% |
| 2026-09-02 | 109.82 | 113.05 | 109.48 | 112.10 | +0.909% | 191,237 | -4.773% |
| 2026-09-01 | 111.33 | 111.69 | 108.67 | 111.09 | +2.538% | 420,931 | -3.907% |
| 2026-08-31 | 107.63 | 109.84 | 105.78 | 108.34 | +4.153% | 291,459 | -1.468% |
| 2026-08-28 | 103.29 | 104.34 | 102.35 | 104.02 | +0.892% | 190,204 | +2.624% |
| 2026-08-27 | 102.80 | 104.30 | 100.51 | 103.10 | -0.502% | 219,373 | +3.540% |
| 2026-08-26 | 100.26 | 105.25 | 99.50 | 103.62 | +1.449% | 287,474 | +3.021% |
| 2026-08-25 | 102.90 | 104.51 | 102.13 | 102.14 | -3.331% | 318,887 | +4.513% |
| 2026-08-24 | 106.29 | 107.57 | 103.90 | 105.66 | -1.602% | 258,797 | +1.032% |
| 2026-08-21 | 108.02 | 109.68 | 106.52 | 107.38 | -0.592% | 292,012 | -0.587% |
| 2026-08-20 | 109.55 | 111.07 | 107.73 | 108.02 | +0.756% | 248,040 | -1.176% |
| 2026-08-19 | 108.33 | 109.63 | 106.82 | 107.21 | -0.298% | 274,188 | -0.429% |
| 2026-08-18 | 106.64 | 107.84 | 105.92 | 107.53 | +3.345% | 322,331 | -0.725% |
| 2026-08-17 | 102.60 | 104.38 | 101.53 | 104.05 | +2.110% | 228,799 | +2.595% |
| 2026-08-14 | 100.00 | 102.52 | 99.70 | 101.90 | +2.732% | 200,583 | +4.760% |
| 2026-08-13 | 97.70 | 99.34 | 96.47 | 99.19 | +0.232% | 212,985 | +7.622% |
| 2026-08-12 | 97.65 | 99.54 | 96.89 | 98.96 | +0.081% | 223,741 | +7.872% |
| 2026-08-11 | 96.04 | 99.24 | 96.04 | 98.88 | +2.456% | 210,795 | +7.959% |
| 2026-08-10 | 90.32 | 96.53 | 90.32 | 96.51 | +9.372% | 301,322 | +10.610% |
| 2026-08-07 | 88.42 | 89.84 | 86.98 | 88.24 | -2.260% | 195,227 | +20.977% |
| 2026-08-06 | 90.73 | 91.24 | 88.55 | 90.28 | +2.696% | 191,042 | +18.243% |
| 2026-08-05 | 92.32 | 92.64 | 87.44 | 87.91 | -3.724% | 323,874 | +21.431% |
| 2026-08-04 | 88.61 | 92.08 | 87.20 | 91.31 | -1.019% | 282,182 | +16.909% |
| 2026-08-03 | 91.79 | 94.02 | 90.35 | 92.25 | -2.597% | 231,522 | +15.718% |
| 2026-07-31 | 93.00 | 95.17 | 91.08 | 94.71 | +1.981% | 189,328 | +12.712% |
| 2026-07-30 | 90.43 | 93.35 | 89.71 | 92.87 | +0.902% | 181,159 | +14.946% |
| 2026-07-29 | 93.93 | 94.00 | 91.40 | 92.04 | +3.777% | 281,355 | +15.982% |
| 2026-07-28 | 91.45 | 92.44 | 87.78 | 88.69 | -2.656% | 224,268 | +20.363% |
| 2026-07-27 | 91.32 | 94.12 | 90.75 | 91.11 | -4.356% | 284,030 | +17.166% |
| 2026-07-24 | 94.48 | 97.85 | 94.48 | 95.26 | +0.815% | 269,104 | +12.062% |
| 2026-07-23 | 96.99 | 97.62 | 94.15 | 94.49 | +0.639% | 242,443 | +12.975% |
| 2026-07-22 | 93.89 | 94.92 | 93.02 | 93.89 | +2.210% | 162,345 | +13.697% |
| 2026-07-21 | 90.82 | 91.86 | 89.70 | 91.86 | +1.795% | 249,306 | +16.209% |
| 2026-07-20 | 88.75 | 91.35 | 88.42 | 90.24 | +0.996% | 316,142 | +18.296% |
| 2026-07-17 | 89.91 | 90.51 | 88.07 | 89.35 | +2.407% | 246,677 | +19.474% |
| 2026-07-16 | 86.23 | 88.02 | 85.98 | 87.25 | +1.761% | 163,148 | +22.350% |
| 2026-07-15 | 87.11 | 87.11 | 83.48 | 85.74 | -1.550% | 278,968 | +24.504% |
| 2026-07-14 | 87.21 | 87.85 | 85.06 | 87.09 | +0.508% | 281,056 | +22.574% |
| 2026-07-13 | 83.70 | 87.05 | 83.70 | 86.65 | +6.397% | 389,042 | +23.197% |
| 2026-07-10 | 81.55 | 81.99 | 79.44 | 81.44 | +0.892% | 202,050 | +31.078% |
| 2026-07-09 | 82.32 | 82.54 | 80.52 | 80.72 | -2.957% | 217,778 | +32.247% |
| 2026-07-08 | 83.04 | 84.42 | 81.00 | 83.18 | +3.690% | 456,125 | +28.336% |
| 2026-07-07 | 77.42 | 80.80 | 77.42 | 80.22 | +5.483% | 405,722 | +33.072% |
| 2026-07-06 | 75.79 | 77.21 | 75.79 | 76.05 | -0.484% | 174,529 | +40.368% |
| 2026-07-02 | 76.04 | 77.50 | 75.44 | 76.42 | +1.528% | 149,561 | +39.689% |
| 2026-07-01 | 75.72 | 76.84 | 74.67 | 75.27 | -1.233% | 194,246 | +41.823% |
| 2026-06-30 | 77.71 | 78.90 | 75.94 | 76.21 | -1.448% | 274,884 | +40.073% |
| 2026-06-29 | 78.50 | 79.36 | 77.09 | 77.33 | -0.859% | 167,075 | +38.045% |
| 2026-06-26 | 78.58 | 79.15 | 77.65 | 78.00 | -1.166% | 200,973 | +36.859% |
| 2026-06-25 | 76.72 | 79.46 | 75.94 | 78.92 | +1.859% | 264,169 | +35.264% |
| 2026-06-24 | 77.31 | 78.02 | 75.60 | 77.48 | -3.186% | 439,353 | +37.777% |
| 2026-06-23 | 79.28 | 80.36 | 78.46 | 80.03 | +1.086% | 186,938 | +33.387% |
| 2026-06-22 | 77.71 | 79.33 | 76.73 | 79.17 | +2.685% | 369,557 | +34.836% |
| 2026-06-18 | 78.50 | 78.50 | 75.75 | 77.10 | -3.553% | 458,132 | +38.457% |
| 2026-06-17 | 81.54 | 81.90 | 79.58 | 79.94 | -2.322% | 449,210 | +33.538% |
| 2026-06-16 | 81.02 | 82.25 | 80.50 | 81.84 | -0.776% | 273,244 | +30.437% |
| 2026-06-15 | 81.40 | 84.04 | 80.96 | 82.48 | -7.180% | 401,403 | +29.425% |
| 2026-06-12 | 86.28 | 90.55 | 86.00 | 88.86 | +1.729% | 503,073 | +20.133% |
| 2026-06-11 | 92.82 | 93.20 | 87.28 | 87.35 | -4.022% | 601,621 | +22.210% |
| 2026-06-10 | 90.71 | 93.43 | 89.77 | 91.01 | +3.011% | 574,162 | +17.295% |
| 2026-06-09 | 90.75 | 90.99 | 86.60 | 88.35 | -3.189% | 532,137 | +20.826% |
| 2026-06-08 | 90.68 | 93.31 | 90.23 | 91.26 | +2.241% | 248,516 | +16.973% |
| 2026-06-05 | 92.72 | 92.75 | 89.20 | 89.26 | -3.701% | 335,018 | +19.594% |
| 2026-06-04 | 92.03 | 93.54 | 90.97 | 92.69 | -0.054% | 406,143 | +15.169% |
| 2026-06-03 | 91.27 | 94.70 | 90.60 | 92.74 | +2.679% | 426,359 | +15.107% |
| 2026-06-02 | 87.65 | 90.90 | 87.65 | 90.32 | +2.253% | 365,424 | +18.191% |
| 2026-06-01 | 87.08 | 89.84 | 87.06 | 88.33 | +3.467% | 658,911 | +20.854% |
| 2026-05-29 | 86.41 | 86.80 | 84.37 | 85.37 | -2.278% | 479,432 | +25.044% |
| 2026-05-28 | 89.17 | 89.52 | 86.50 | 87.36 | -0.354% | 325,680 | +22.196% |
| 2026-05-27 | 87.56 | 88.96 | 85.93 | 87.67 | -2.923% | 331,824 | +21.763% |
| 2026-05-26 | 93.38 | 95.60 | 90.13 | 90.31 | -5.474% | 433,632 | +18.204% |
| 2026-05-22 | 93.99 | 95.78 | 93.39 | 95.54 | +1.326% | 267,803 | +11.733% |
| 2026-05-21 | 98.69 | 99.00 | 93.01 | 94.29 | -2.321% | 324,416 | +13.215% |
| 2026-05-20 | 100.28 | 102.73 | 96.20 | 96.53 | -4.746% | 472,328 | +10.587% |
| 2026-05-19 | 100.23 | 102.10 | 98.29 | 101.34 | +2.498% | 286,408 | +5.338% |
| 2026-05-18 | 94.31 | 99.52 | 93.26 | 98.87 | +3.833% | 428,342 | +7.970% |
| 2026-05-15 | 93.00 | 95.59 | 92.65 | 95.22 | +4.305% | 405,739 | +12.109% |
| 2026-05-14 | 89.75 | 91.56 | 89.58 | 91.29 | +1.411% | 158,118 | +16.935% |
| 2026-05-13 | 89.32 | 90.13 | 87.87 | 90.02 | +0.390% | 219,600 | +18.585% |
| 2026-05-12 | 90.04 | 90.50 | 88.45 | 89.67 | +1.185% | 244,966 | +19.048% |
| 2026-05-11 | 85.93 | 88.65 | 85.82 | 88.62 | +5.375% | 195,292 | +20.458% |
| 2026-05-08 | 84.48 | 85.66 | 83.44 | 84.10 | -0.919% | 197,544 | +26.932% |
| 2026-05-07 | 84.53 | 85.46 | 82.40 | 84.88 | -3.699% | 451,860 | +25.766% |
| 2026-05-06 | 89.20 | 90.86 | 87.02 | 88.14 | -8.302% | 568,240 | +21.114% |
| 2026-05-05 | 95.33 | 97.07 | 94.15 | 96.12 | +0.146% | 281,020 | +11.059% |
| 2026-05-04 | 93.80 | 96.50 | 92.10 | 95.98 | +1.868% | 346,714 | +11.221% |
| 2026-05-01 | 95.00 | 96.46 | 92.32 | 94.22 | -2.796% | 729,879 | +13.299% |
| 2026-04-30 | 92.57 | 97.40 | 91.46 | 96.93 | +2.312% | 324,667 | +10.131% |
| 2026-04-29 | 92.50 | 95.02 | 91.80 | 94.74 | +4.443% | 363,812 | +12.677% |
| 2026-04-28 | 90.23 | 91.70 | 89.69 | 90.71 | +3.314% | 288,272 | +17.683% |
| 2026-04-27 | 88.99 | 90.55 | 87.39 | 87.80 | -0.341% | 351,073 | +21.583% |
| 2026-04-24 | 87.90 | 88.24 | 85.94 | 88.10 | -0.317% | 279,543 | +21.169% |
| 2026-04-23 | 87.94 | 89.00 | 86.92 | 88.38 | +1.400% | 317,466 | +20.785% |
| 2026-04-22 | 86.34 | 87.85 | 86.24 | 87.16 | +2.565% | 301,989 | +22.476% |
| 2026-04-21 | 83.40 | 85.31 | 82.34 | 84.98 | +2.707% | 469,751 | +25.618% |
| 2026-04-20 | 83.23 | 84.57 | 81.98 | 82.74 | +0.097% | 369,060 | +29.019% |
| 2026-04-17 | 80.81 | 83.05 | 77.62 | 82.66 | -5.650% | 638,911 | +29.143% |
| 2026-04-16 | 85.28 | 88.37 | 85.17 | 87.61 | +3.071% | 290,968 | +21.847% |
| 2026-04-15 | 84.73 | 86.28 | 83.53 | 85.00 | -0.631% | 230,918 | +25.588% |
| 2026-04-14 | 87.28 | 87.36 | 83.88 | 85.54 | -4.189% | 408,488 | +24.795% |
| 2026-04-13 | 90.59 | 91.15 | 87.86 | 89.28 | +0.518% | 452,990 | +19.568% |
| 2026-04-10 | 89.54 | 90.40 | 87.06 | 88.82 | -1.432% | 403,354 | +20.187% |
| 2026-04-09 | 92.81 | 95.29 | 89.47 | 90.11 | -2.171% | 425,516 | +18.466% |
| 2026-04-08 | 88.19 | 92.70 | 86.13 | 92.11 | -7.035% | 706,316 | +15.894% |
| 2026-04-07 | 98.27 | 101.25 | 98.10 | 99.08 | +1.381% | 338,028 | +7.741% |
| 2026-04-06 | 95.92 | 97.74 | 95.05 | 97.73 | +1.443% | 224,254 | +9.230% |
| 2026-04-02 | 100.47 | 102.02 | 95.46 | 96.34 | +0.985% | 519,332 | +10.805% |
| 2026-04-01 | 97.65 | 100.86 | 93.48 | 95.40 | -7.388% | 714,745 | +11.897% |
| 2026-03-31 | 105.94 | 108.50 | 99.13 | 103.01 | -2.609% | 813,017 | +3.631% |
| 2026-03-30 | 109.84 | 110.78 | 104.99 | 105.77 | -1.901% | 610,249 | +0.927% |
| 2026-03-27 | 104.80 | 108.34 | 103.29 | 107.82 | +3.415% | 943,334 | -0.992% |
| 2026-03-26 | 101.69 | 105.25 | 101.11 | 104.26 | +2.973% | 454,019 | +2.388% |
| 2026-03-25 | 99.97 | 102.42 | 99.97 | 101.25 | -0.599% | 279,793 | +5.432% |
| 2026-03-24 | 98.66 | 103.98 | 98.45 | 101.86 | +3.600% | 446,480 | +4.801% |
| 2026-03-23 | 92.92 | 99.10 | 92.17 | 98.32 | +1.981% | 485,577 | +8.574% |
| 2026-03-20 | 97.43 | 99.53 | 96.20 | 96.41 | -0.176% | 454,436 | +10.725% |
| 2026-03-19 | 94.63 | 97.53 | 93.78 | 96.58 | +3.294% | 637,160 | +10.530% |
| 2026-03-18 | 94.22 | 95.06 | 93.43 | 93.50 | -0.341% | 363,854 | +14.171% |
| 2026-03-17 | 92.97 | 95.42 | 92.01 | 93.82 | +2.245% | 376,505 | +13.782% |
| 2026-03-16 | 91.49 | 92.40 | 89.86 | 91.76 | +0.713% | 379,093 | +16.336% |
| 2026-03-13 | 90.35 | 91.84 | 89.38 | 91.11 | +0.607% | 416,713 | +17.166% |
| 2026-03-12 | 89.65 | 92.79 | 89.24 | 90.56 | +1.753% | 867,950 | +17.878% |
| 2026-03-11 | 84.64 | 89.14 | 84.64 | 89.00 | +5.015% | 619,975 | +19.944% |
| 2026-03-10 | 86.34 | 87.39 | 84.07 | 84.75 | -2.687% | 1,392,211 | +25.959% |
| 2026-03-09 | 88.76 | 89.61 | 85.85 | 87.09 | -0.718% | 1,619,865 | +22.574% |
| 2026-03-06 | 89.95 | 90.12 | 86.58 | 87.72 | +0.217% | 905,319 | +21.694% |
| 2026-03-05 | 87.37 | 89.24 | 86.31 | 87.53 | +1.179% | 1,011,471 | +21.958% |
| 2026-03-04 | 86.45 | 87.38 | 83.96 | 86.51 | -1.413% | 886,932 | +23.396% |
| 2026-03-03 | 90.79 | 91.57 | 86.30 | 87.75 | -1.780% | 1,487,024 | +21.652% |
| 2026-03-02 | 91.98 | 91.98 | 86.93 | 89.34 | +4.029% | 1,480,902 | +19.487% |
| 2026-02-27 | 85.26 | 86.58 | 82.94 | 85.88 | +3.097% | 407,499 | +24.301% |
| 2026-02-26 | 81.48 | 85.11 | 80.55 | 83.30 | +0.811% | 518,002 | +28.151% |
| 2026-02-25 | 84.15 | 84.24 | 80.71 | 82.63 | -1.018% | 338,608 | +29.190% |
| 2026-02-24 | 83.67 | 83.82 | 81.39 | 83.48 | -0.418% | 389,360 | +27.875% |
| 2026-02-23 | 83.50 | 86.02 | 82.84 | 83.83 | +1.037% | 357,532 | +27.341% |
| 2026-02-20 | 83.13 | 84.06 | 81.78 | 82.97 | -1.061% | 309,310 | +28.661% |
| 2026-02-19 | 84.29 | 85.90 | 83.12 | 83.86 | +1.525% | 453,478 | +27.295% |
| 2026-02-18 | 81.91 | 82.82 | 81.06 | 82.60 | +3.847% | 403,425 | +29.237% |
| 2026-02-17 | 82.02 | 82.99 | 77.92 | 79.54 | -2.321% | 393,729 | +34.209% |
| 2026-02-13 | 80.16 | 82.00 | 79.73 | 81.43 | +1.711% | 483,985 | +31.094% |
| 2026-02-12 | 83.13 | 84.10 | 79.67 | 80.06 | -3.913% | 650,179 | +33.337% |
| 2026-02-11 | 81.23 | 83.73 | 81.23 | 83.32 | +5.255% | 416,192 | +28.120% |
| 2026-02-10 | 79.94 | 79.94 | 78.23 | 79.16 | -0.490% | 244,587 | +34.853% |
| 2026-02-09 | 77.99 | 79.61 | 77.46 | 79.55 | +1.726% | 302,359 | +34.192% |
| 2026-02-06 | 76.22 | 78.73 | 75.85 | 78.20 | +4.003% | 588,922 | +36.509% |
| 2026-02-05 | 75.50 | 76.06 | 73.04 | 75.19 | -2.490% | 464,410 | +41.974% |
| 2026-02-04 | 74.20 | 77.45 | 74.20 | 77.11 | +4.287% | 572,548 | +38.439% |
| 2026-02-03 | 69.72 | 74.11 | 69.40 | 73.94 | +6.726% | 948,179 | +44.374% |
| 2026-02-02 | 69.53 | 70.62 | 68.57 | 69.28 | -3.911% | 537,844 | +54.085% |
| 2026-01-30 | 70.12 | 72.25 | 68.88 | 72.10 | +1.951% | 725,969 | +48.058% |
| 2026-01-29 | 72.40 | 74.02 | 70.64 | 70.72 | +1.961% | 571,564 | +50.947% |
| 2026-01-28 | 69.08 | 69.68 | 68.13 | 69.36 | +1.522% | 369,801 | +53.907% |
| 2026-01-27 | 67.52 | 68.76 | 67.19 | 68.32 | +1.712% | 184,106 | +56.250% |
| 2026-01-26 | 68.73 | 68.93 | 66.46 | 67.17 | +0.179% | 214,513 | +58.925% |
| 2026-01-23 | 68.00 | 68.92 | 66.85 | 67.05 | +0.751% | 289,192 | +59.210% |
| 2026-01-22 | 65.50 | 66.60 | 65.07 | 66.55 | +0.940% | 334,720 | +60.406% |
| 2026-01-21 | 64.51 | 66.72 | 64.51 | 65.93 | +4.851% | 323,183 | +61.914% |
| 2026-01-20 | 63.97 | 64.78 | 62.69 | 62.88 | -0.428% | 286,545 | +69.768% |
| 2026-01-16 | 62.89 | 63.43 | 62.70 | 63.15 | +0.302% | 193,861 | +69.042% |
| 2026-01-15 | 63.05 | 64.15 | 62.12 | 62.96 | -1.886% | 556,878 | +69.552% |
| 2026-01-14 | 62.05 | 65.72 | 61.99 | 64.17 | +4.426% | 787,890 | +66.355% |
| 2026-01-13 | 60.60 | 62.43 | 60.60 | 61.45 | +3.018% | 485,459 | +73.718% |
| 2026-01-12 | 60.96 | 60.96 | 59.13 | 59.65 | -1.470% | 204,231 | +78.961% |
| 2026-01-09 | 60.83 | 61.18 | 60.18 | 60.54 | +0.165% | 260,094 | +76.330% |
| 2026-01-08 | 57.29 | 61.06 | 56.99 | 60.44 | +6.540% | 410,485 | +76.621% |
| 2026-01-07 | 58.71 | 58.71 | 56.65 | 56.73 | -2.341% | 296,604 | +88.172% |
| 2026-01-06 | 61.47 | 61.58 | 57.77 | 58.09 | -5.314% | 641,109 | +83.767% |
| 2026-01-05 | 62.36 | 62.42 | 58.50 | 61.35 | +5.449% | 712,992 | +74.002% |
| 2026-01-02 | 55.92 | 58.50 | 55.33 | 58.18 | +4.172% | 230,871 | +83.482% |
| 2025-12-31 | 56.49 | 56.54 | 55.53 | 55.85 | -1.203% | 167,163 | +91.137% |
| 2025-12-30 | 56.09 | 56.82 | 55.91 | 56.53 | +1.472% | 235,606 | +88.838% |
| 2025-12-29 | 55.33 | 55.96 | 54.88 | 55.71 | +1.884% | 193,522 | +91.617% |
| 2025-12-26 | 54.90 | 55.22 | 54.14 | 54.68 | -0.672% | 200,884 | +95.227% |
| 2025-12-24 | 55.24 | 55.55 | 54.96 | 55.05 | -0.721% | 130,362 | +93.915% |
| 2025-12-23 | 55.00 | 55.55 | 54.78 | 55.45 | +0.818% | 122,262 | +92.516% |
| 2025-12-22 | 54.84 | 55.61 | 54.73 | 55.00 | +2.174% | 190,193 | +94.091% |
| 2025-12-19 | 54.13 | 54.85 | 53.65 | 53.83 | 0.000% | 126,551 | +98.309% |
| 2025-12-18 | 55.32 | 55.32 | 53.55 | 53.83 | -3.131% | 170,005 | +98.309% |
| 2025-12-17 | 54.07 | 55.74 | 53.81 | 55.57 | +4.533% | 423,414 | +92.100% |
| 2025-12-16 | 55.83 | 55.83 | 53.08 | 53.16 | -6.111% | 361,365 | +100.809% |
| 2025-12-15 | 57.70 | 57.70 | 55.74 | 56.62 | -1.496% | 220,410 | +88.538% |
| 2025-12-12 | 58.86 | 59.24 | 57.20 | 57.48 | -1.978% | 159,086 | +85.717% |
| 2025-12-11 | 58.52 | 59.35 | 58.33 | 58.64 | -0.929% | 166,738 | +82.043% |
| 2025-12-10 | 58.31 | 59.39 | 57.88 | 59.19 | +1.859% | 149,917 | +80.351% |
| 2025-12-09 | 57.54 | 58.94 | 57.50 | 58.11 | +1.414% | 149,951 | +83.703% |
| 2025-12-08 | 58.00 | 58.58 | 56.95 | 57.30 | -2.252% | 173,501 | +86.300% |
| 2025-12-05 | 58.96 | 60.50 | 58.60 | 58.62 | -0.896% | 219,384 | +82.105% |
| 2025-12-04 | 58.61 | 59.28 | 58.27 | 59.15 | +0.853% | 141,276 | +80.473% |
| 2025-12-03 | 57.23 | 58.80 | 57.20 | 58.65 | +3.787% | 210,777 | +82.012% |
| 2025-12-02 | 57.96 | 57.96 | 55.94 | 56.51 | -2.670% | 201,924 | +88.905% |
| 2025-12-01 | 57.11 | 58.63 | 56.99 | 58.06 | +2.021% | 232,644 | +83.862% |
| 2025-11-28 | 55.58 | 57.39 | 55.44 | 56.91 | +2.614% | 121,057 | +87.577% |
| 2025-11-26 | 54.75 | 56.28 | 54.61 | 55.46 | +1.334% | 191,666 | +92.481% |
| 2025-11-25 | 54.33 | 55.11 | 53.80 | 54.73 | -1.209% | 668,931 | +95.048% |
| 2025-11-24 | 55.42 | 55.76 | 53.72 | 55.40 | -0.539% | 1,120,948 | +92.690% |
| 2025-11-21 | 55.26 | 56.21 | 54.07 | 55.70 | +1.199% | 239,868 | +91.652% |
| 2025-11-20 | 56.91 | 58.42 | 54.98 | 55.04 | -2.307% | 326,259 | +93.950% |
| 2025-11-19 | 55.67 | 56.68 | 54.98 | 56.34 | -2.492% | 206,041 | +89.475% |
| 2025-11-18 | 56.52 | 58.13 | 56.08 | 57.78 | +1.547% | 338,585 | +84.753% |
| 2025-11-17 | 59.06 | 59.06 | 56.49 | 56.90 | -3.674% | 240,435 | +87.610% |
| 2025-11-14 | 57.86 | 59.36 | 56.37 | 59.07 | +3.305% | 257,126 | +80.718% |
| 2025-11-13 | 57.15 | 58.20 | 56.80 | 57.18 | +0.563% | 306,217 | +86.691% |
| 2025-11-12 | 57.81 | 58.26 | 56.80 | 56.86 | -2.870% | 180,710 | +87.742% |
| 2025-11-11 | 57.67 | 59.36 | 57.50 | 58.54 | +2.558% | 289,640 | +82.354% |
| 2025-11-10 | 56.28 | 57.34 | 54.95 | 57.08 | +1.856% | 291,043 | +87.018% |
| 2025-11-07 | 54.91 | 56.27 | 54.63 | 56.04 | +2.845% | 223,875 | +90.489% |
| 2025-11-06 | 53.77 | 55.54 | 53.77 | 54.49 | +1.812% | 316,237 | +95.908% |
| 2025-11-05 | 53.26 | 54.65 | 53.26 | 53.52 | +0.394% | 230,281 | +99.458% |
| 2025-11-04 | 53.02 | 53.51 | 52.25 | 53.31 | -1.968% | 327,142 | +100.244% |
| 2025-11-03 | 54.44 | 54.71 | 53.18 | 54.38 | +0.074% | 249,570 | +96.304% |
| 2025-10-31 | 53.87 | 55.00 | 53.39 | 54.34 | +1.248% | 346,416 | +96.448% |
| 2025-10-30 | 54.27 | 55.03 | 53.50 | 53.67 | -1.342% | 188,069 | +98.901% |
| 2025-10-29 | 53.53 | 54.80 | 53.44 | 54.40 | +1.455% | 193,653 | +96.232% |
| 2025-10-28 | 54.23 | 54.55 | 53.48 | 53.62 | -2.010% | 199,846 | +99.086% |
| 2025-10-27 | 54.73 | 55.10 | 54.21 | 54.72 | +0.644% | 192,162 | +95.084% |
| 2025-10-24 | 55.90 | 56.00 | 54.33 | 54.37 | -2.036% | 273,170 | +96.340% |
| 2025-10-23 | 55.87 | 56.26 | 54.92 | 55.50 | +2.512% | 565,112 | +92.342% |
| 2025-10-22 | 53.36 | 54.57 | 52.61 | 54.14 | +2.635% | 630,444 | +97.174% |
| 2025-10-21 | 53.32 | 53.56 | 52.27 | 52.75 | -0.566% | 426,391 | +102.370% |
| 2025-10-20 | 52.03 | 53.25 | 52.03 | 53.05 | +2.137% | 221,635 | +101.225% |
| 2025-10-17 | 51.53 | 52.16 | 51.19 | 51.94 | +1.445% | 232,812 | +105.526% |
| 2025-10-16 | 52.64 | 52.84 | 50.50 | 51.20 | -2.402% | 267,819 | +108.496% |
| 2025-10-15 | 53.12 | 53.70 | 51.66 | 52.46 | +0.038% | 222,169 | +103.488% |
| 2025-10-14 | 51.17 | 53.05 | 50.91 | 52.44 | -0.228% | 274,797 | +103.566% |
| 2025-10-13 | 52.00 | 52.61 | 51.58 | 52.56 | +2.716% | 264,395 | +103.101% |
| 2025-10-10 | 53.56 | 53.99 | 51.10 | 51.17 | -5.677% | 410,992 | +108.618% |
| 2025-10-09 | 56.09 | 57.04 | 54.19 | 54.25 | -2.760% | 311,261 | +96.774% |
| 2025-10-08 | 56.50 | 56.50 | 54.98 | 55.79 | -1.134% | 284,437 | +91.343% |
| 2025-10-07 | 56.14 | 56.55 | 54.49 | 56.43 | +0.160% | 355,265 | +89.172% |
| 2025-10-06 | 56.37 | 56.90 | 55.86 | 56.34 | +0.968% | 217,906 | +89.475% |
| 2025-10-03 | 55.70 | 56.38 | 55.60 | 55.80 | +1.179% | 261,258 | +91.308% |
| 2025-10-02 | 56.00 | 57.07 | 55.10 | 55.15 | -2.077% | 347,850 | +93.563% |
| 2025-10-01 | 56.03 | 56.72 | 55.70 | 56.32 | -0.089% | 352,633 | +89.542% |
| 2025-09-30 | 56.95 | 56.95 | 55.45 | 56.37 | -2.135% | 1,035,851 | +89.374% |
| 2025-09-29 | 59.11 | 59.11 | 56.98 | 57.60 | -3.695% | 463,557 | +85.330% |
| 2025-09-26 | 58.86 | 60.96 | 58.86 | 59.81 | +1.943% | 400,430 | +78.482% |
| 2025-09-25 | 57.68 | 58.84 | 57.37 | 58.67 | +1.646% | 269,614 | +81.950% |
| 2025-09-24 | 56.99 | 58.75 | 56.99 | 57.72 | +2.632% | 352,787 | +84.945% |
| 2025-09-23 | 54.81 | 57.45 | 54.81 | 56.24 | +2.590% | 665,127 | +89.812% |
| 2025-09-22 | 54.45 | 55.29 | 54.09 | 54.82 | -0.182% | 183,520 | +94.728% |
| 2025-09-19 | 56.25 | 56.25 | 54.55 | 54.92 | -2.555% | 195,032 | +94.374% |
| 2025-09-18 | 56.90 | 57.10 | 55.60 | 56.36 | -0.722% | 296,820 | +89.407% |
| 2025-09-17 | 56.41 | 57.58 | 55.92 | 56.77 | +0.371% | 270,398 | +88.039% |
| 2025-09-16 | 55.18 | 56.88 | 55.18 | 56.56 | +3.344% | 450,069 | +88.738% |
| 2025-09-15 | 55.33 | 55.56 | 54.52 | 54.73 | -0.581% | 185,509 | +95.048% |
| 2025-09-12 | 56.15 | 56.73 | 55.05 | 55.05 | -1.220% | 136,475 | +93.915% |
| 2025-09-11 | 55.02 | 56.02 | 54.55 | 55.73 | -0.161% | 230,657 | +91.549% |
| 2025-09-10 | 54.16 | 55.82 | 53.91 | 55.82 | +3.466% | 441,941 | +91.240% |
| 2025-09-09 | 53.93 | 55.40 | 53.84 | 53.95 | +0.992% | 494,006 | +97.868% |
| 2025-09-08 | 53.98 | 54.40 | 52.47 | 53.42 | -0.373% | 548,030 | +99.832% |
| 2025-09-05 | 54.87 | 55.25 | 53.10 | 53.62 | -3.890% | 436,609 | +99.086% |
| 2025-09-04 | 55.06 | 56.27 | 54.69 | 55.79 | +1.197% | 242,300 | +91.343% |
| 2025-09-03 | 56.55 | 57.72 | 54.75 | 55.13 | -4.355% | 396,705 | +93.633% |
| 2025-09-02 | 57.16 | 57.88 | 56.40 | 57.64 | +0.313% | 438,458 | +85.201% |
| 2025-08-29 | 56.94 | 57.81 | 56.84 | 57.46 | +0.966% | 384,472 | +85.781% |
| 2025-08-28 | 56.19 | 57.11 | 55.43 | 56.91 | +1.462% | 538,139 | +87.577% |
| 2025-08-27 | 54.75 | 56.50 | 54.68 | 56.09 | +2.317% | 323,612 | +90.319% |
| 2025-08-26 | 54.65 | 54.97 | 53.86 | 54.82 | -0.418% | 188,480 | +94.728% |
| 2025-08-25 | 54.63 | 55.17 | 54.31 | 55.05 | +0.493% | 222,028 | +93.915% |
| 2025-08-22 | 52.91 | 55.04 | 52.91 | 54.78 | +4.046% | 358,193 | +94.870% |
| 2025-08-21 | 51.81 | 52.91 | 51.51 | 52.65 | +1.231% | 162,689 | +102.754% |
| 2025-08-20 | 51.36 | 52.38 | 51.28 | 52.01 | +1.801% | 363,257 | +105.249% |
| 2025-08-19 | 50.76 | 51.70 | 50.56 | 51.09 | -0.078% | 456,032 | +108.945% |
| 2025-08-18 | 51.20 | 51.53 | 50.50 | 51.13 | -1.122% | 257,838 | +108.782% |
| 2025-08-15 | 51.76 | 52.88 | 51.46 | 51.71 | -0.039% | 315,303 | +106.440% |
| 2025-08-14 | 51.75 | 51.89 | 50.68 | 51.73 | -0.270% | 222,829 | +106.360% |
| 2025-08-13 | 50.83 | 51.87 | 50.43 | 51.87 | +2.308% | 289,256 | +105.803% |
| 2025-08-12 | 50.41 | 51.56 | 50.16 | 50.70 | +0.875% | 256,188 | +110.552% |
| 2025-08-11 | 51.23 | 51.68 | 50.06 | 50.26 | -1.548% | 266,300 | +112.396% |
| 2025-08-08 | 50.91 | 51.93 | 50.40 | 51.05 | +1.250% | 383,592 | +109.109% |
| 2025-08-07 | 51.43 | 52.55 | 50.30 | 50.42 | -0.807% | 527,325 | +111.722% |
| 2025-08-06 | 52.40 | 53.06 | 50.52 | 50.83 | -1.797% | 444,924 | +110.014% |
| 2025-08-05 | 51.62 | 51.91 | 50.38 | 51.76 | +0.232% | 273,153 | +106.240% |
| 2025-08-04 | 51.63 | 52.47 | 51.17 | 51.64 | -0.635% | 363,888 | +106.720% |
| 2025-08-01 | 53.51 | 53.60 | 51.35 | 51.97 | -3.688% | 526,030 | +105.407% |
| 2025-07-31 | 53.57 | 55.15 | 53.40 | 53.96 | -1.009% | 439,548 | +97.832% |
| 2025-07-30 | 55.61 | 55.61 | 53.85 | 54.51 | -2.800% | 349,239 | +95.836% |
| 2025-07-29 | 55.28 | 56.15 | 54.91 | 56.08 | +1.834% | 470,988 | +90.353% |
| 2025-07-28 | 54.52 | 55.27 | 54.47 | 55.07 | +2.095% | 488,757 | +93.844% |
| 2025-07-25 | 54.42 | 54.55 | 53.34 | 53.94 | -0.626% | 287,181 | +97.905% |
| 2025-07-24 | 53.32 | 54.39 | 52.79 | 54.28 | +1.306% | 496,237 | +96.665% |
| 2025-07-23 | 52.27 | 53.58 | 52.10 | 53.58 | +3.177% | 486,616 | +99.235% |
| 2025-07-22 | 51.37 | 52.49 | 51.25 | 51.93 | +0.835% | 544,322 | +105.565% |
| 2025-07-21 | 52.61 | 52.76 | 51.27 | 51.50 | -2.035% | 531,225 | +107.282% |
| 2025-07-18 | 54.17 | 54.69 | 52.15 | 52.57 | -1.573% | 525,018 | +103.063% |
| 2025-07-17 | 52.50 | 53.56 | 52.00 | 53.41 | +1.174% | 300,541 | +99.869% |
| 2025-07-16 | 53.70 | 54.17 | 52.42 | 52.79 | -1.676% | 342,853 | +102.216% |
| 2025-07-15 | 55.16 | 55.58 | 53.60 | 53.69 | -3.017% | 620,417 | +98.827% |
| 2025-07-14 | 56.33 | 56.33 | 54.76 | 55.36 | -2.139% | 818,108 | +92.829% |
| 2025-07-11 | 55.86 | 56.95 | 55.53 | 56.57 | +0.874% | 379,082 | +88.704% |
| 2025-07-10 | 54.90 | 56.15 | 54.23 | 56.08 | +1.557% | 421,743 | +90.353% |
| 2025-07-09 | 55.64 | 55.97 | 54.94 | 55.22 | -1.163% | 661,896 | +93.318% |
| 2025-07-08 | 52.90 | 56.22 | 52.90 | 55.87 | +5.455% | 815,321 | +91.069% |
| 2025-07-07 | 53.46 | 53.95 | 51.91 | 52.98 | -2.251% | 344,932 | +101.491% |
| 2025-07-03 | 53.89 | 54.41 | 53.55 | 54.20 | +0.538% | 281,527 | +96.956% |
| 2025-07-02 | 52.99 | 54.12 | 51.94 | 53.91 | +3.078% | 384,487 | +98.015% |
| 2025-07-01 | 51.52 | 52.66 | 50.61 | 52.30 | +1.810% | 314,839 | +104.111% |
| 2025-06-30 | 51.54 | 52.03 | 51.12 | 51.37 | -1.212% | 263,120 | +107.806% |
| 2025-06-27 | 52.59 | 52.59 | 51.41 | 52.00 | -1.084% | 562,310 | +105.288% |
| 2025-06-26 | 51.35 | 52.79 | 51.09 | 52.57 | +2.897% | 565,278 | +103.063% |
| 2025-06-25 | 51.51 | 51.83 | 50.80 | 51.09 | -0.950% | 293,932 | +108.945% |
| 2025-06-24 | 51.24 | 52.69 | 51.21 | 51.58 | -3.300% | 1,190,183 | +106.960% |
| 2025-06-23 | 57.81 | 57.81 | 52.88 | 53.34 | -4.886% | 1,147,325 | +100.131% |
| 2025-06-20 | 55.58 | 56.48 | 55.19 | 56.08 | +1.797% | 558,827 | +90.353% |
| 2025-06-18 | 56.45 | 56.79 | 54.82 | 55.09 | -1.467% | 788,586 | +93.774% |
| 2025-06-17 | 55.87 | 56.63 | 55.06 | 55.91 | +2.007% | 723,751 | +90.932% |
| 2025-06-16 | 54.96 | 55.95 | 54.00 | 54.81 | -0.671% | 1,113,994 | +94.764% |
| 2025-06-13 | 55.48 | 55.69 | 53.77 | 55.18 | +3.527% | 1,134,099 | +93.458% |
| 2025-06-12 | 52.49 | 53.33 | 51.73 | 53.30 | +0.680% | 505,441 | +100.281% |
| 2025-06-11 | 52.15 | 53.10 | 51.13 | 52.94 | +2.876% | 450,892 | +101.643% |
| 2025-06-10 | 50.60 | 52.10 | 50.60 | 51.46 | +3.583% | 520,208 | +107.443% |
| 2025-06-09 | 49.84 | 50.71 | 49.11 | 49.68 | +0.506% | 382,621 | +114.875% |
| 2025-06-06 | 48.64 | 49.81 | 48.42 | 49.43 | +3.518% | 364,805 | +115.962% |
| 2025-06-05 | 48.45 | 48.45 | 47.50 | 47.75 | -0.272% | 357,201 | +123.560% |
| 2025-06-04 | 49.78 | 50.50 | 47.74 | 47.88 | -3.971% | 497,054 | +122.953% |
| 2025-06-03 | 48.56 | 50.38 | 47.84 | 49.86 | +2.487% | 362,670 | +114.099% |
| 2025-06-02 | 49.17 | 49.32 | 47.59 | 48.65 | +2.680% | 514,474 | +119.424% |
| 2025-05-30 | 47.63 | 47.92 | 46.67 | 47.38 | -1.660% | 416,410 | +125.306% |
| 2025-05-29 | 47.82 | 48.30 | 47.18 | 48.18 | +1.197% | 349,172 | +121.565% |
| 2025-05-28 | 49.49 | 49.54 | 47.38 | 47.61 | -2.558% | 351,406 | +124.218% |
| 2025-05-27 | 48.57 | 48.97 | 47.97 | 48.86 | +1.813% | 306,571 | +118.481% |
| 2025-05-23 | 47.00 | 48.26 | 46.83 | 47.99 | +0.376% | 353,339 | +122.442% |
| 2025-05-22 | 47.71 | 48.22 | 46.60 | 47.81 | -0.727% | 303,708 | +123.280% |
| 2025-05-21 | 49.39 | 49.54 | 48.12 | 48.16 | -3.757% | 417,014 | +121.657% |
| 2025-05-20 | 50.91 | 51.08 | 49.90 | 50.04 | -1.805% | 237,099 | +113.329% |
| 2025-05-19 | 51.49 | 51.52 | 50.21 | 50.96 | -2.394% | 248,962 | +109.478% |
| 2025-05-16 | 52.55 | 52.70 | 51.25 | 52.21 | -0.458% | 184,410 | +104.463% |
| 2025-05-15 | 50.84 | 52.55 | 50.49 | 52.45 | +0.768% | 237,313 | +103.527% |
| 2025-05-14 | 52.16 | 52.42 | 51.67 | 52.05 | -1.102% | 213,268 | +105.091% |
| 2025-05-13 | 51.77 | 53.50 | 51.48 | 52.63 | +2.733% | 293,963 | +102.831% |
| 2025-05-12 | 52.28 | 52.77 | 50.52 | 51.23 | +5.087% | 377,691 | +108.374% |
| 2025-05-09 | 49.00 | 49.27 | 48.00 | 48.75 | +1.838% | 220,832 | +118.974% |
| 2025-05-08 | 47.38 | 49.09 | 47.38 | 47.87 | +2.659% | 364,878 | +123.000% |
| 2025-05-07 | 47.04 | 47.05 | 45.91 | 46.63 | +0.323% | 267,940 | +128.930% |
| 2025-05-06 | 46.94 | 47.35 | 46.05 | 46.48 | -0.193% | 296,290 | +129.669% |
| 2025-05-05 | 47.05 | 47.16 | 46.01 | 46.57 | -3.582% | 307,540 | +129.225% |
| 2025-05-02 | 48.03 | 48.79 | 46.42 | 48.30 | +2.853% | 405,130 | +121.014% |
| 2025-05-01 | 46.02 | 48.14 | 46.02 | 46.96 | +0.881% | 458,778 | +127.321% |
| 2025-04-30 | 47.72 | 47.80 | 45.43 | 46.55 | -5.232% | 542,223 | +129.323% |
| 2025-04-29 | 48.60 | 49.61 | 48.29 | 49.12 | -0.687% | 122,334 | +117.325% |
| 2025-04-28 | 48.79 | 49.82 | 48.68 | 49.46 | +1.228% | 112,529 | +115.831% |
| 2025-04-25 | 48.36 | 48.93 | 47.85 | 48.86 | -0.163% | 246,486 | +118.481% |
| 2025-04-24 | 48.35 | 49.37 | 47.68 | 48.94 | +2.902% | 288,120 | +118.124% |
| 2025-04-23 | 48.81 | 49.59 | 47.04 | 47.56 | -0.335% | 459,903 | +124.453% |
| 2025-04-22 | 46.40 | 48.44 | 46.25 | 47.72 | +5.041% | 304,104 | +123.701% |
| 2025-04-21 | 46.66 | 46.67 | 44.44 | 45.43 | -5.295% | 197,955 | +134.977% |
| 2025-04-17 | 46.66 | 49.45 | 46.66 | 47.97 | +4.464% | 512,713 | +122.535% |
| 2025-04-16 | 45.70 | 47.48 | 45.53 | 45.92 | +1.391% | 288,192 | +132.470% |
| 2025-04-15 | 45.51 | 46.89 | 45.18 | 45.29 | 0.000% | 195,313 | +135.703% |