Dark

EV
Mast Global Battery Recycling & Production ETF
stock NYSE

Inactive

May 23, 2025

5.75USD-59.162%(-8.33)32

Pre-market

0.00USD-100.000%(-14.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	5.7500	5.7500	5.7500	5.7500	-59.162%	32	0.000%
2025-05-22	14.0800	14.0800	14.0800	14.0800	-35.531%	6,840	-59.162%
2025-04-17	21.8400	21.8400	21.8400	21.8400	-4.629%	76	-73.672%
2025-04-03	22.9000	22.9000	22.9000	22.9000	-6.759%	26	-74.891%
2025-03-26	24.5600	24.5600	24.5600	24.5600	-0.486%	727	-76.588%
2025-03-24	24.7400	24.7400	24.5800	24.6800	-0.121%	150	-76.702%
2025-03-20	24.7100	24.7100	24.7100	24.7100	+2.915%	1,609	-76.730%
2025-03-11	24.0100	24.0100	24.0100	24.0100	-2.120%	121	-76.052%
2025-03-07	24.5300	24.5300	24.5300	24.5300	-1.919%	174	-76.559%
2025-02-24	25.0700	25.0700	25.0100	25.0100	-0.359%	236	-77.009%
2025-02-20	25.1000	25.1000	25.1000	25.1000	+0.601%	55	-77.092%
2025-02-19	24.9500	24.9500	24.9500	24.9500	-0.795%	51	-76.954%
2025-02-18	25.1500	25.1500	25.1500	25.1500	+5.895%	513	-77.137%
2025-01-31	23.7500	23.7500	23.7500	23.7500	-4.886%	8,033	-75.789%
2024-12-19	24.9700	24.9700	24.9700	24.9700	-2.461%	65	-76.972%
2024-12-17	25.6000	25.6000	25.6000	25.6000	-1.196%	283	-77.539%
2024-12-11	25.9100	25.9100	25.9100	25.9100	+0.039%	11	-77.808%
2024-12-10	25.9000	25.9000	25.9000	25.9000	+3.641%	681	-77.799%
2024-12-02	24.9900	24.9900	24.9900	24.9900	-1.962%	1,296	-76.991%
2024-11-19	25.4900	25.4900	25.4900	25.4900	-0.235%	218	-77.442%
2024-11-08	25.5500	25.5500	25.5500	25.5500	-2.032%	195	-77.495%
2024-11-05	26.0800	26.0800	26.0800	26.0800	-8.875%	14	-77.952%
2024-10-07	27.7500	28.6200	27.7500	28.6200	+5.376%	27,140	-79.909%
2024-10-03	27.1600	27.1600	27.1600	27.1600	-1.344%	17,096	-78.829%
2024-10-02	27.5300	27.5300	27.5300	27.5300	+2.686%	1,048	-79.114%
2024-09-30	26.8100	26.8100	26.8100	26.8100	+7.154%	221	-78.553%
2024-09-25	25.0200	25.0200	25.0200	25.0200	+0.200%	310	-77.018%
2024-09-24	24.9700	24.9700	24.9700	24.9700	+5.403%	349	-76.972%
2024-09-20	23.6900	23.6900	23.6900	23.6900	+1.674%	339	-75.728%
2024-09-16	23.3000	23.3000	23.3000	23.3000	+0.604%	18	-75.322%
2024-09-12	23.1600	23.1600	23.1600	23.1600	+1.937%	225	-75.173%
2024-09-11	22.7200	22.7200	22.7200	22.7200	-1.432%	1,087	-74.692%
2024-09-03	23.0500	23.0500	23.0500	23.0500	-0.216%	113	-75.054%
2024-08-29	23.1000	23.1000	23.1000	23.1000	+3.867%	24	-75.108%
2024-08-15	22.2500	22.2500	22.2400	22.2400	+3.761%	67	-74.146%
2024-08-07	21.4338	21.4338	21.4338	21.4338	-1.196%	16	-73.173%
2024-08-05	21.6933	21.6933	21.6933	21.6933	-2.150%	28	-73.494%
2024-08-02	22.1700	22.1700	22.1700	22.1700	-3.399%	3	-74.064%
2024-07-29	22.9500	22.9500	22.9500	22.9500	-4.488%	395	-74.946%
2024-07-17	24.0283	24.0283	24.0283	24.0283	-0.463%	77	-76.070%
2024-07-16	24.1400	24.1400	24.1400	24.1400	-1.268%	66	-76.181%
2024-07-15	24.4500	24.4500	24.4500	24.4500	0.000%	70	-76.483%
2024-07-11	24.3500	24.4500	24.3500	24.4500	+1.534%	37	-76.483%
2024-07-09	24.0806	24.0806	24.0806	24.0806	-0.452%	22	-76.122%
2024-07-08	24.1900	24.1900	24.1900	24.1900	-0.123%	327	-76.230%
2024-07-05	24.2200	24.2200	24.2199	24.2199	+0.539%	261	-76.259%
2024-07-03	24.2800	24.2800	24.0900	24.0900	+2.642%	5,025	-76.131%
2024-07-02	23.4700	23.4700	23.4700	23.4700	+0.171%	33	-75.501%
2024-07-01	23.4300	23.4300	23.4300	23.4300	-0.255%	90	-75.459%
2024-06-28	23.4900	23.4900	23.4900	23.4900	+0.085%	1,000	-75.521%
2024-06-27	23.4700	23.4700	23.4700	23.4700	-0.043%	286	-75.501%
2024-06-26	23.4600	23.4800	23.4600	23.4800	+0.299%	172	-75.511%
2024-06-24	23.4750	23.4750	23.4100	23.4100	-0.531%	253	-75.438%
2024-06-20	23.5350	23.5350	23.5350	23.5350	+0.106%	196	-75.568%
2024-06-18	23.5100	23.5100	23.5100	23.5100	+0.256%	101	-75.542%
2024-06-17	23.4500	23.4500	23.4500	23.4500	+0.218%	156	-75.480%
2024-06-14	23.3990	23.3990	23.3990	23.3990	-0.810%	244	-75.426%
2024-06-13	23.5900	23.5900	23.5900	23.5900	-1.256%	393	-75.625%
2024-06-12	23.9800	23.9800	23.8900	23.8900	+0.547%	1,643	-75.931%
2024-06-11	23.7600	23.7600	23.7600	23.7600	-0.294%	123	-75.800%
2024-06-07	23.9400	23.9400	23.8300	23.8301	-2.376%	392	-75.871%
2024-06-06	24.2900	24.4100	24.2900	24.4100	+1.035%	186	-76.444%
2024-06-05	24.0700	24.1600	24.0700	24.1600	-1.105%	23	-76.200%
2024-06-03	24.4300	24.4300	24.4300	24.4300	+0.576%	363	-76.463%
2024-05-30	24.2900	24.2900	24.2900	24.2900	-0.650%	54	-76.328%
2024-05-24	24.4490	24.4490	24.4490	24.4490	-2.243%	201	-76.482%
2024-05-20	25.0100	25.0100	25.0100	25.0100	-0.120%	139	-77.009%
2024-05-17	25.0400	25.0400	25.0400	25.0400	+1.131%	137	-77.037%
2024-05-16	24.7600	24.7600	24.7600	24.7600	0.000%	683	-76.777%
2024-05-15	24.7600	24.7600	24.7600	24.7600	+0.081%	260	-76.777%
2024-05-14	24.7400	24.7400	24.7400	24.7400	+1.602%	80	-76.758%
2024-05-10	24.5200	24.5200	24.3500	24.3500	-0.531%	7,916	-76.386%
2024-05-08	24.4800	24.4800	24.4800	24.4800	-1.091%	131	-76.511%
2024-05-07	24.8300	24.8300	24.7500	24.7500	-0.642%	295	-76.768%
2024-05-06	24.9100	24.9100	24.8600	24.9100	+0.973%	148	-76.917%
2024-05-03	24.6300	24.6700	24.5700	24.6700	+0.900%	5,615	-76.692%
2024-05-02	24.3700	24.4500	24.3700	24.4500	+1.117%	5	-76.483%
2024-04-30	24.1520	24.1800	24.1520	24.1800	-1.266%	125	-76.220%
2024-04-29	24.4900	24.4900	24.4900	24.4900	+3.859%	20	-76.521%
2024-04-25	23.5800	23.5800	23.5800	23.5800	+1.028%	115	-75.615%
2024-04-23	23.2900	23.3400	23.2900	23.3400	-0.342%	632	-75.364%
2024-04-17	23.4200	23.4200	23.4200	23.4200	-1.514%	70	-75.448%
2024-04-15	23.9528	23.9530	23.7160	23.7800	-0.377%	665	-75.820%
2024-04-12	24.0250	24.0250	23.8700	23.8700	-0.748%	232	-75.911%
2024-04-11	24.0500	24.0500	24.0500	24.0500	+0.208%	47	-76.091%
2024-04-10	24.0000	24.0000	24.0000	24.0000	-2.795%	107	-76.042%
2024-04-09	24.6100	24.6900	24.6100	24.6900	+1.438%	424	-76.711%
2024-04-08	24.3400	24.3400	24.3400	24.3400	+0.371%	2,076	-76.376%
2024-04-03	24.2500	24.2500	24.2500	24.2500	+0.769%	410	-76.289%
2024-04-01	24.0650	24.0650	24.0650	24.0650	+0.313%	39	-76.106%
2024-03-28	23.9900	23.9900	23.9900	23.9900	-0.083%	27	-76.032%
2024-03-27	23.8600	24.0100	23.8100	24.0100	+0.209%	1,138	-76.052%
2024-03-22	24.1900	24.1900	23.9600	23.9600	-0.992%	568	-76.002%
2024-03-21	24.2000	24.2000	24.2000	24.2000	-0.493%	686	-76.240%
2024-03-20	24.3200	24.3200	24.3200	24.3200	+1.333%	969	-76.357%
2024-03-18	24.0000	24.0000	24.0000	24.0000	+1.437%	224	-76.042%
2024-03-15	23.5700	23.6600	23.5600	23.6600	-0.337%	832	-75.697%
2024-03-13	23.7400	23.7400	23.7400	23.7400	+0.211%	121	-75.779%
2024-03-12	23.7700	23.7700	23.6500	23.6900	+2.955%	702	-75.728%
2024-03-08	23.0100	23.0100	23.0100	23.0100	+0.408%	173	-75.011%
2024-03-06	23.0000	23.0400	22.9160	22.9164	+1.176%	482	-74.909%
2024-03-05	22.7900	22.7900	22.6500	22.6500	-1.135%	3,752	-74.614%
2024-03-04	23.0300	23.0300	22.9100	22.9100	-1.716%	920	-74.902%
2024-03-01	23.3100	23.3100	23.3100	23.3100	+2.964%	197	-75.332%
2024-02-28	22.6390	22.6390	22.6390	22.6390	-1.010%	321	-74.601%
2024-02-27	22.7700	22.8700	22.7700	22.8700	+0.927%	246	-74.858%
2024-02-26	22.6600	22.6600	22.6600	22.6600	-0.701%	100	-74.625%
2024-02-23	22.8200	22.8200	22.8200	22.8200	+0.264%	24	-74.803%
2024-02-22	22.7300	22.8800	22.7300	22.7600	-0.044%	678	-74.736%
2024-02-21	22.8300	22.8300	22.7500	22.7700	+0.264%	683	-74.747%
2024-02-20	22.9100	22.9100	22.7100	22.7100	-1.985%	1,410	-74.681%
2024-02-16	23.1400	23.1700	23.1100	23.1700	+3.461%	2,295	-75.183%
2024-02-13	22.4700	22.5200	22.3500	22.3950	-2.120%	1,935	-74.325%
2024-02-12	22.8800	22.8800	22.8800	22.8800	+0.837%	2,031	-74.869%
2024-02-09	22.6100	22.6900	22.4800	22.6900	0.000%	1,126	-74.658%
2024-02-08	22.6600	22.6900	22.6600	22.6900	+0.044%	2,029	-74.658%
2024-02-07	22.7200	22.7200	22.5900	22.6800	+0.487%	3,255	-74.647%
2024-02-06	22.4900	22.5700	22.4525	22.5700	+2.081%	4,232	-74.524%
2024-02-05	22.0000	22.1500	21.9500	22.1100	-0.674%	3,122	-73.994%
2024-02-02	22.3800	22.3800	22.1700	22.2600	-1.895%	3,629	-74.169%
2024-02-01	22.6200	22.6900	22.5300	22.6900	+0.800%	3,402	-74.658%
2024-01-31	22.7900	22.8200	22.5100	22.5100	-0.750%	3,318	-74.456%
2024-01-30	22.6300	22.6900	22.6200	22.6800	-1.391%	11,889	-74.647%
2024-01-29	22.8200	23.0000	22.8200	23.0000	-0.562%	3,042	-75.000%
2024-01-26	23.1300	23.1800	23.1300	23.1300	+1.137%	3,050	-75.141%
2024-01-25	23.1484	23.1484	22.8700	22.8700	-1.888%	3,972	-74.858%
2024-01-24	23.5100	23.5200	23.3100	23.3100	+0.997%	5,013	-75.332%
2024-01-23	23.0200	23.0900	22.9400	23.0800	+1.051%	3,742	-75.087%
2024-01-22	22.8500	22.8600	22.7800	22.8400	-2.184%	5,485	-74.825%
2024-01-19	23.2000	23.3500	23.2000	23.3500	-0.341%	3,181	-75.375%
2024-01-18	23.2800	23.4300	23.2800	23.4300	+0.644%	3,162	-75.459%
2024-01-17	23.1900	23.2800	23.1900	23.2800	-2.267%	3,048	-75.301%
2024-01-16	23.9400	23.9400	23.8000	23.8200	-2.217%	4,075	-75.861%
2024-01-12	24.4300	24.4300	24.3070	24.3600	-0.368%	3,166	-76.396%
2024-01-11	24.4500	24.5500	24.4200	24.4500	+0.123%	11,039	-76.483%
2024-01-10	24.3100	25.2300	24.3100	24.4200	-0.448%	3,037	-76.454%
2024-01-09	24.9899	24.9900	24.4800	24.5300	-1.919%	3,512	-76.559%
2024-01-08	24.8700	25.0100	24.8700	25.0100	0.000%	1,068	-77.009%
2024-01-05	24.9900	25.2100	24.9600	25.0100	+0.240%	36,366	-77.009%
2024-01-04	25.0200	25.0200	24.9300	24.9500	-0.716%	20,506	-76.954%
2024-01-03	24.9600	25.1600	24.9600	25.1300	-0.790%	20,676	-77.119%
2024-01-02	25.4400	25.4800	25.3300	25.3300	-1.669%	20,181	-77.300%
2023-12-29	25.8600	25.8600	25.6800	25.7600	-0.425%	20,597	-77.679%
2023-12-28	26.0600	26.0800	25.8700	25.8700	+1.174%	19,583	-77.773%
2023-12-27	25.5800	25.5900	25.5500	25.5699	+0.274%	20,544	-77.513%
2023-12-26	25.4800	25.5300	25.4600	25.5000	+0.315%	19,973	-77.451%
2023-12-22	25.4600	25.4600	25.3327	25.4200	+0.793%	20,587	-77.380%
2023-12-21	25.2600	25.2800	25.2200	25.2200	-65.485%	0	-77.201%
2021-02-26	73.6700	74.2000	72.6800	73.0700	-0.976%	31,360,596	-92.131%
2021-02-25	75.0000	75.6100	73.7200	73.7900	-1.297%	2,107,385	-92.208%
2021-02-24	73.4100	74.8700	73.2000	74.7600	+1.700%	2,505,096	-92.309%
2021-02-23	72.9800	73.5900	72.6100	73.5100	+0.465%	4,640,885	-92.178%
2021-02-22	72.0900	73.6800	72.0500	73.1700	+1.329%	2,524,999	-92.142%
2021-02-19	71.9000	72.4700	71.8950	72.2100	+1.021%	2,466,761	-92.037%
2021-02-18	71.5000	71.9800	71.1700	71.4800	-0.543%	2,621,559	-91.956%
2021-02-17	72.0700	72.2500	71.5900	71.8700	-0.814%	2,408,149	-91.999%
2021-02-16	72.2000	72.5400	71.9100	72.4600	+1.371%	2,047,722	-92.065%
2021-02-12	71.1500	71.7100	71.1200	71.4800	+0.619%	1,051,430	-91.956%
2021-02-11	71.3500	71.5500	70.4400	71.0400	-0.407%	1,326,713	-91.906%
2021-02-10	71.4800	71.6300	70.8800	71.3300	+0.070%	890,214	-91.939%
2021-02-09	71.1500	71.5250	70.7700	71.2800	-0.056%	956,133	-91.933%
2021-02-08	70.9000	71.3500	70.8000	71.3200	+0.877%	1,242,534	-91.938%
2021-02-05	70.7300	71.0000	70.3600	70.7000	+0.712%	730,190	-91.867%
2021-02-04	69.3900	70.2000	69.3200	70.2000	+1.504%	1,185,344	-91.809%
2021-02-03	69.4200	69.6100	69.0200	69.1600	-0.317%	1,362,376	-91.686%
2021-02-02	68.2900	69.5900	68.2000	69.3800	+2.938%	1,273,338	-91.712%
2021-02-01	67.7500	67.7500	67.2200	67.4000	+0.387%	1,360,677	-91.469%
2021-01-29	68.0200	68.5800	66.8500	67.1400	-1.698%	2,327,724	-91.436%
2021-01-28	68.0200	69.1100	67.8300	68.3000	+0.723%	1,964,555	-91.581%
2021-01-27	68.3200	69.0900	67.6600	67.8100	-2.572%	1,440,069	-91.520%
2021-01-26	70.2600	70.8600	69.5600	69.6000	-0.982%	814,547	-91.739%
2021-01-25	70.7400	71.1500	70.0500	70.2900	-1.389%	1,050,683	-91.820%
2021-01-22	71.2600	71.5800	70.3500	71.2800	-0.336%	618,015	-91.933%
2021-01-21	71.8200	72.2700	71.1400	71.5200	-0.251%	910,709	-91.960%
2021-01-20	72.1000	73.3100	71.4000	71.7000	-0.014%	847,590	-91.980%
2021-01-19	72.2100	72.6100	71.5300	71.7100	-0.153%	1,171,393	-91.982%
2021-01-15	71.8100	72.0600	71.2300	71.8200	-1.088%	576,855	-91.994%
2021-01-14	72.1700	72.7700	72.1700	72.6100	+0.833%	522,515	-92.081%
2021-01-13	72.3000	72.5200	71.7300	72.0100	-0.291%	744,225	-92.015%
2021-01-12	72.6800	72.9600	72.0300	72.2200	-0.152%	1,055,125	-92.038%
2021-01-11	71.4400	72.6000	71.0050	72.3300	+0.668%	497,043	-92.050%
2021-01-08	72.2200	72.2200	71.0800	71.8500	+0.321%	689,463	-91.997%
2021-01-07	71.4400	72.6200	71.4400	71.6200	+0.916%	1,372,323	-91.972%
2021-01-06	69.3500	71.6200	69.1100	70.9700	+3.606%	1,987,042	-91.898%
2021-01-05	67.6200	68.8600	67.6200	68.5000	+1.137%	1,271,275	-91.606%
2021-01-04	67.9200	68.7700	67.5100	67.7300	-0.294%	1,485,063	-91.510%
2020-12-31	67.5100	68.1200	67.2900	67.9300	+0.577%	681,517	-91.535%
2020-12-30	67.7800	67.7900	67.4500	67.5400	+0.015%	1,060,062	-91.487%
2020-12-29	67.8000	67.9200	67.2500	67.5300	-0.089%	853,562	-91.485%
2020-12-28	68.0700	68.1300	67.5900	67.5900	-0.162%	686,632	-91.493%
2020-12-24	67.6900	67.9600	67.4700	67.7000	-0.044%	245,799	-91.507%
2020-12-23	67.1200	68.1900	66.6400	67.7300	+1.377%	878,190	-91.510%
2020-12-22	67.4100	67.7500	66.7900	66.8100	-1.110%	628,803	-91.394%
2020-12-21	66.0500	67.8000	66.0500	67.5600	+3.477%	1,449,171	-91.489%
2020-12-18	66.0500	66.1394	64.9200	65.2900	-0.700%	2,323,305	-91.193%
2020-12-17	65.4700	65.7900	65.4300	65.7500	+0.366%	975,462	-91.255%
2020-12-16	65.6900	65.7500	65.1700	65.5100	+0.398%	656,546	-91.223%
2020-12-15	64.5100	65.2963	64.2200	65.2500	+1.778%	1,340,484	-91.188%
2020-12-14	65.2900	65.4100	64.0700	64.1100	-1.202%	814,382	-91.031%
2020-12-11	65.0700	65.1600	64.5400	64.8900	-1.067%	485,972	-91.139%
2020-12-10	65.2800	65.6100	64.9000	65.5900	-0.137%	757,100	-91.233%
2020-12-09	65.4200	66.1300	65.3500	65.6800	+0.798%	1,273,229	-91.245%
2020-12-08	65.2400	65.4600	64.9500	65.1600	-0.138%	818,235	-91.176%
2020-12-07	65.5700	65.8000	65.0700	65.2500	-0.518%	2,509,729	-91.188%
2020-12-04	65.0500	65.6900	65.0400	65.5900	+0.908%	1,948,999	-91.233%
2020-12-03	64.9500	65.3500	64.7500	65.0000	-5.988%	6,836,257	-91.154%
2020-12-02	68.3300	69.1800	68.2900	69.1400	+0.964%	1,980,095	-91.684%
2020-12-01	68.0000	68.6100	67.8700	68.4800	+2.239%	7,896,359	-91.603%
2020-11-30	68.8000	68.8000	66.9800	66.9800	-2.532%	5,714,727	-91.415%
2020-11-27	68.7300	68.8000	68.3000	68.7200	+0.204%	1,861,763	-91.633%
2020-11-25	68.6000	68.7100	67.9200	68.5800	-0.175%	2,634,698	-91.616%
2020-11-24	67.3400	68.7500	67.1700	68.7000	+2.430%	7,110,495	-91.630%
2020-11-23	66.4300	67.3500	66.0450	67.0700	+2.147%	1,305,259	-91.427%
2020-11-20	65.9000	66.3700	65.5100	65.6600	-0.636%	1,034,975	-91.243%
2020-11-19	66.0400	66.1600	65.6900	66.0800	-0.181%	1,115,787	-91.298%
2020-11-18	66.2000	67.0100	66.1700	66.2000	-0.075%	1,195,184	-91.314%
2020-11-17	65.4000	66.2600	65.2600	66.2500	+0.684%	1,001,343	-91.321%
2020-11-16	65.0900	65.8400	65.0000	65.8000	+1.387%	1,900,573	-91.261%
2020-11-13	64.5500	65.1600	64.4600	64.9000	+1.027%	1,521,202	-91.140%
2020-11-12	64.3100	64.4400	63.8900	64.2400	-0.665%	1,061,433	-91.049%
2020-11-11	64.5800	64.8700	64.0700	64.6700	+0.622%	1,265,581	-91.109%
2020-11-10	64.6300	64.8600	63.7500	64.2700	-0.062%	1,301,863	-91.053%
2020-11-09	63.8700	64.9200	63.5100	64.3100	+3.927%	3,086,908	-91.059%
2020-11-06	62.2500	62.3800	61.7750	61.8800	-0.434%	874,918	-90.708%
2020-11-05	61.7600	62.5200	61.7600	62.1500	+0.339%	1,125,833	-90.748%
2020-11-04	61.0700	62.1900	60.9500	61.9400	+0.765%	2,941,116	-90.717%
2020-11-03	61.0600	61.6600	61.0300	61.4700	+1.721%	1,693,601	-90.646%
2020-11-02	60.0000	60.7000	59.9400	60.4300	+1.070%	2,339,084	-90.485%
2020-10-30	59.3000	59.8700	59.0300	59.7900	+0.168%	5,725,760	-90.383%
2020-10-29	59.1000	59.8950	58.7600	59.6900	+0.336%	1,830,226	-90.367%
2020-10-28	59.4100	59.8300	59.2500	59.4900	-0.999%	1,903,615	-90.335%
2020-10-27	61.0500	61.0700	60.0700	60.0900	-1.669%	2,172,473	-90.431%
2020-10-26	61.5000	61.6300	60.7950	61.1100	-1.531%	2,161,398	-90.591%
2020-10-23	62.2500	62.4500	61.8100	62.0600	+0.145%	1,851,906	-90.735%
2020-10-22	61.1800	62.0700	61.0000	61.9700	+1.407%	2,763,792	-90.721%
2020-10-21	61.7500	61.9800	61.0700	61.1100	-1.004%	2,374,348	-90.591%
2020-10-20	61.8500	62.2100	61.6700	61.7300	+0.407%	2,548,258	-90.685%
2020-10-19	62.0000	62.1200	61.3200	61.4800	-0.743%	2,932,923	-90.647%
2020-10-16	61.7000	62.2000	61.7000	61.9400	+0.503%	4,374,158	-90.717%
2020-10-15	60.7500	61.9800	60.7500	61.6300	+0.686%	3,945,020	-90.670%
2020-10-14	61.3900	61.7200	61.1400	61.2100	+0.131%	3,656,851	-90.606%
2020-10-13	61.5500	61.6900	60.9200	61.1300	-0.440%	3,894,513	-90.594%
2020-10-12	60.3900	61.5500	60.3100	61.4000	+1.807%	4,502,183	-90.635%
2020-10-09	60.7700	61.2500	60.2300	60.3100	-0.561%	6,024,362	-90.466%
2020-10-08	60.1100	60.8500	59.0400	60.6500	+48.144%	14,659,164	-90.519%
2020-10-07	40.5800	41.2800	40.4450	40.9400	+1.942%	517,101	-85.955%
2020-10-06	40.5300	41.2900	39.8950	40.1600	-0.124%	667,909	-85.682%
2020-10-05	39.8300	40.3500	39.6650	40.2100	+2.160%	580,041	-85.700%
2020-10-02	37.9400	39.5100	37.9400	39.3600	+2.207%	651,429	-85.391%
2020-10-01	39.2300	39.6300	38.1400	38.5100	+0.944%	464,035	-85.069%
2020-09-30	38.4400	38.8896	37.5200	38.1500	+0.131%	572,856	-84.928%
2020-09-29	38.3700	38.3700	37.4400	38.1000	-0.833%	528,080	-84.908%
2020-09-28	37.5700	38.4600	37.4700	38.4200	+4.317%	370,379	-85.034%
2020-09-25	35.7000	36.8800	35.6600	36.8300	+2.107%	360,479	-84.388%
2020-09-24	36.3200	36.5200	35.6700	36.0700	-0.798%	442,383	-84.059%
2020-09-23	37.1100	37.5700	36.3000	36.3600	-1.597%	368,362	-84.186%
2020-09-22	37.1900	37.4500	36.3400	36.9500	-0.538%	466,843	-84.438%
2020-09-21	37.6600	38.0700	36.7600	37.1500	-3.657%	664,033	-84.522%
2020-09-18	38.9300	39.0700	38.3600	38.5600	-0.823%	1,054,405	-85.088%
2020-09-17	38.5800	39.3800	38.2700	38.8800	-1.094%	603,892	-85.211%
2020-09-16	38.2300	39.8400	38.2000	39.3100	+2.557%	583,164	-85.373%
2020-09-15	38.8000	38.8500	38.1400	38.3300	-1.135%	311,339	-84.999%
2020-09-14	38.6600	39.0600	38.4700	38.7700	+1.466%	396,564	-85.169%
2020-09-11	37.4600	38.4800	37.4550	38.2100	+2.248%	521,336	-84.952%
2020-09-10	38.5300	38.5300	37.0100	37.3700	-2.885%	513,024	-84.613%
2020-09-09	38.8400	38.8400	38.1200	38.4800	+0.104%	461,011	-85.057%
2020-09-08	39.7300	39.8550	38.2400	38.4400	-4.211%	577,593	-85.042%
2020-09-04	41.7600	41.8200	39.6700	40.1300	-2.408%	457,523	-85.672%
2020-09-03	42.1000	42.2100	40.7600	41.1200	-1.697%	838,943	-86.017%
2020-09-02	41.5500	42.0900	41.4700	41.8300	+0.747%	431,694	-86.254%
2020-09-01	40.7300	41.5400	40.5700	41.5200	+1.219%	645,251	-86.151%
2020-08-31	41.5300	41.6800	40.9300	41.0200	-1.228%	568,728	-85.982%
2020-08-28	41.9900	41.9900	40.9700	41.5300	-0.670%	416,325	-86.155%
2020-08-27	41.2500	42.4400	40.2700	41.8100	+5.848%	897,269	-86.247%
2020-08-26	39.1100	39.6200	38.1800	39.5000	+0.637%	734,125	-85.443%
2020-08-25	39.8400	39.9900	38.9700	39.2500	-0.834%	528,537	-85.350%
2020-08-24	38.6700	39.5800	38.4800	39.5800	+3.046%	466,606	-85.472%
2020-08-21	38.2400	38.5000	37.9292	38.4100	+0.734%	401,783	-85.030%
2020-08-20	38.4700	38.4800	38.0250	38.1300	-1.879%	429,880	-84.920%
2020-08-19	38.9900	39.3350	38.7100	38.8600	+0.258%	456,876	-85.203%
2020-08-18	39.1500	39.3500	38.7400	38.7600	-0.666%	483,106	-85.165%
2020-08-17	38.3300	39.3600	38.3300	39.0200	+1.588%	1,094,937	-85.264%
2020-08-14	38.0200	38.6700	37.9700	38.4100	+0.313%	258,134	-85.030%
2020-08-13	38.5900	38.9400	38.0500	38.2900	-1.720%	297,153	-84.983%
2020-08-12	39.9000	40.0300	38.7200	38.9600	-0.739%	338,846	-85.241%
2020-08-11	39.7300	40.0900	39.2100	39.2500	+0.512%	436,249	-85.350%
2020-08-10	38.5700	39.3200	38.3700	39.0500	+2.359%	502,170	-85.275%
2020-08-07	37.1700	38.2100	37.1000	38.1500	+2.142%	281,032	-84.928%
2020-08-06	37.5600	37.7200	37.1400	37.3500	-0.744%	270,808	-84.605%
2020-08-05	37.1900	37.8250	36.7900	37.6300	+2.590%	402,302	-84.720%
2020-08-04	36.7900	37.0000	36.4070	36.6800	-0.731%	312,851	-84.324%
2020-08-03	36.3200	37.0900	36.1500	36.9500	+2.241%	1,018,304	-84.438%
2020-07-31	36.0400	36.1600	35.3800	36.1400	+0.333%	1,131,043	-84.090%
2020-07-30	36.2100	36.3498	35.7500	36.0200	-3.432%	572,954	-84.037%
2020-07-29	36.9300	37.3900	36.7650	37.3000	+1.885%	538,299	-84.584%
2020-07-28	37.2500	37.3600	36.3500	36.6100	-2.633%	600,442	-84.294%
2020-07-27	36.8200	37.7300	36.6200	37.6000	+1.704%	678,464	-84.707%
2020-07-24	37.7000	37.9100	36.8950	36.9700	-1.623%	350,044	-84.447%
2020-07-23	37.9800	38.0700	37.4200	37.5800	-0.949%	522,762	-84.699%
2020-07-22	38.1600	38.3999	37.7550	37.9400	-0.472%	968,350	-84.844%
2020-07-21	37.4100	38.1400	37.1600	38.1200	+3.250%	903,357	-84.916%
2020-07-20	37.1100	37.3200	36.6300	36.9200	-1.125%	727,918	-84.426%
2020-07-17	37.7500	38.0800	37.1500	37.3400	-1.034%	608,556	-84.601%
2020-07-16	38.1100	38.5200	37.4850	37.7300	-1.617%	315,880	-84.760%
2020-07-15	37.4100	38.3800	37.1900	38.3500	+5.155%	867,162	-85.007%
2020-07-14	37.3000	37.5750	36.0100	36.4700	-2.225%	974,817	-84.234%
2020-07-13	37.7300	38.0199	37.0800	37.3000	+0.107%	537,459	-84.584%
2020-07-10	36.4800	37.3100	36.3900	37.2600	+2.250%	683,542	-84.568%
2020-07-09	37.5600	37.8400	36.3500	36.4400	-3.852%	423,715	-84.221%
2020-07-08	37.2900	38.2600	37.2900	37.9000	+1.772%	696,408	-84.828%
2020-07-07	38.1800	38.4200	37.1300	37.2400	-3.498%	626,041	-84.560%
2020-07-06	38.7700	39.0300	38.2600	38.5900	+1.686%	556,468	-85.100%
2020-07-02	38.8600	39.0640	37.7800	37.9500	+0.211%	396,660	-84.848%
2020-07-01	38.6200	38.7700	37.7886	37.8700	-1.891%	469,521	-84.816%
2020-06-30	37.2800	38.7200	37.2800	38.6000	+2.988%	1,044,238	-85.104%
2020-06-29	37.1800	37.6300	36.8600	37.4800	+1.959%	895,722	-84.658%
2020-06-26	38.6400	38.8400	36.6400	36.7600	-5.961%	974,715	-84.358%
2020-06-25	38.0200	39.1200	37.9400	39.0900	+2.383%	451,481	-85.290%
2020-06-24	39.3200	39.3200	38.0200	38.1800	-3.974%	481,517	-84.940%
2020-06-23	40.6300	40.6600	39.6900	39.7600	-0.126%	629,454	-85.538%
2020-06-22	39.9200	40.1654	39.4600	39.8100	-1.044%	444,987	-85.556%
2020-06-19	41.0800	41.0800	39.8300	40.2300	-0.371%	1,180,381	-85.707%
2020-06-18	40.1400	40.9500	40.1100	40.3800	-0.908%	651,330	-85.760%
2020-06-17	40.7800	41.3200	40.3500	40.7500	+0.345%	473,773	-85.890%
2020-06-16	41.9600	41.9600	39.9100	40.6100	+1.703%	635,428	-85.841%
2020-06-15	38.0800	40.3500	37.6800	39.9300	+1.191%	874,123	-85.600%
2020-06-12	40.3800	40.4500	38.4400	39.4600	+2.017%	483,520	-85.428%
2020-06-11	39.5600	40.3929	38.3400	38.6800	-7.019%	940,838	-85.134%
2020-06-10	42.3000	42.5800	41.4200	41.6000	-2.025%	731,907	-86.178%
2020-06-09	41.8300	42.8400	41.5500	42.4600	-1.553%	504,533	-86.458%
2020-06-08	42.5300	43.4000	42.3200	43.1300	+3.529%	799,953	-86.668%
2020-06-05	43.1000	43.5700	41.4300	41.6600	+1.610%	810,513	-86.198%
2020-06-04	40.5000	41.1500	40.2350	41.0000	+0.539%	809,386	-85.976%
2020-06-03	39.2900	40.8700	39.2400	40.7800	+6.143%	958,596	-85.900%
2020-06-02	38.0400	38.7800	37.8800	38.4200	+3.141%	1,017,246	-85.034%
2020-06-01	36.1800	37.4650	36.1800	37.2500	+3.329%	968,739	-84.564%
2020-05-29	37.2300	37.6002	35.6400	36.0500	-4.906%	8,929,498	-84.050%
2020-05-28	39.4100	39.4900	37.4800	37.9100	-3.143%	1,069,951	-84.832%
2020-05-27	38.5800	39.1400	37.7650	39.1400	+4.290%	1,304,867	-85.309%
2020-05-26	37.4200	38.0800	36.9800	37.5300	+4.511%	1,124,056	-84.679%
2020-05-22	35.0200	35.9800	34.2500	35.9100	+3.249%	977,858	-83.988%
2020-05-21	33.7300	35.0300	33.7300	34.7800	+2.656%	879,829	-83.468%
2020-05-20	34.7200	35.1700	32.5200	33.8800	-3.117%	1,361,318	-83.028%
2020-05-19	35.0500	35.4853	34.4000	34.9700	-0.879%	896,783	-83.557%
2020-05-18	35.1500	35.7900	34.2227	35.2800	+4.348%	1,074,043	-83.702%
2020-05-15	33.9100	34.1100	32.8400	33.8100	-1.515%	1,056,594	-82.993%
2020-05-14	33.0900	34.4200	32.3200	34.3300	+1.839%	921,171	-83.251%
2020-05-13	35.0000	35.0600	33.3300	33.7100	-4.450%	946,708	-82.943%
2020-05-12	37.7100	37.8500	35.2400	35.2800	-6.543%	655,454	-83.702%
2020-05-11	36.7600	38.1000	36.6800	37.7500	+1.125%	744,362	-84.768%
2020-05-08	36.7900	37.3900	36.6010	37.3300	+3.752%	428,279	-84.597%
2020-05-07	35.7500	36.5000	35.7500	35.9800	+2.507%	520,137	-84.019%
2020-05-06	35.7100	35.8800	34.8400	35.1000	-0.538%	507,458	-83.618%
2020-05-05	35.5200	35.9900	35.0700	35.2900	+1.263%	598,147	-83.706%
2020-05-04	33.5200	34.8900	33.0800	34.8500	+1.871%	410,022	-83.501%
2020-05-01	35.3500	35.8500	33.6600	34.2100	-6.785%	623,962	-83.192%
2020-04-30	36.3200	37.3150	36.0000	36.7000	-1.211%	1,673,654	-84.332%
2020-04-29	36.4000	37.2500	35.6500	37.1500	+4.766%	1,107,125	-84.522%
2020-04-28	36.1100	36.6000	35.3800	35.4600	+1.285%	752,716	-83.785%
2020-04-27	34.2300	35.2600	33.6900	35.0100	+4.258%	474,395	-83.576%
2020-04-24	33.2600	33.8200	32.8200	33.5800	+2.160%	447,496	-82.877%
2020-04-23	33.7200	34.1080	32.5900	32.8700	-2.463%	599,433	-82.507%
2020-04-22	33.4900	33.9400	32.8450	33.7000	+3.501%	407,679	-82.938%
2020-04-21	32.0700	32.8000	31.9200	32.5600	-1.839%	605,262	-82.340%
2020-04-20	33.5200	34.1100	32.8400	33.1700	-3.966%	583,938	-82.665%
2020-04-17	35.2100	35.7600	34.0900	34.5400	+2.645%	674,228	-83.353%
2020-04-16	32.8300	33.7500	32.3500	33.6500	+2.249%	786,899	-82.912%
2020-04-15	32.9900	33.4500	32.4300	32.9100	-4.443%	714,251	-82.528%
2020-04-14	34.0900	34.7000	33.2100	34.4400	+3.641%	972,828	-83.304%
2020-04-13	34.9100	34.9100	32.7800	33.2300	-4.812%	1,023,432	-82.696%