Dark

EWV
ProShares Trust UltraShort MSCI Japan
stock NYSE ETF

At Close

Aug 7, 2026

16.33USD-3.522%(-0.60)3,487

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:26:30 AM EDT

16.80USD-0.726%(-0.12)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

16.33USD0.000%(+16.33)4

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	16.280000	16.490000	16.280000	16.3269	-3.522%	3,487	0.000%
2026-08-06	17.040000	17.040000	16.831400	16.9229	+0.449%	2,889	-3.522%
2026-08-05	16.750000	16.850000	16.569900	16.8472	-1.247%	5,763	-3.088%
2026-08-04	17.420000	17.420000	17.007500	17.0600	-3.834%	6,352	-4.297%
2026-08-03	18.199900	18.199900	17.730000	17.7401	-0.417%	6,880	-7.966%
2026-07-31	18.020000	18.240000	17.670000	17.8144	+1.576%	15,221	-8.350%
2026-07-30	18.540000	18.540000	17.507900	17.5380	-9.219%	6,633	-6.906%
2026-07-29	19.038800	19.340000	18.630000	19.3191	+1.654%	14,659	-15.488%
2026-07-28	19.100000	19.280000	18.820000	19.0048	+3.462%	9,269	-14.091%
2026-07-27	18.100000	18.450000	18.100000	18.3688	-0.682%	1,624	-11.116%
2026-07-24	18.490000	18.530000	18.200100	18.4950	-0.309%	2,495	-11.723%
2026-07-23	18.300000	18.670000	18.300000	18.5524	+2.286%	6,768	-11.996%
2026-07-22	18.100000	18.170000	18.000000	18.1377	+1.191%	2,875	-9.984%
2026-07-21	17.910100	18.240000	17.860000	17.9243	-4.599%	5,709	-8.912%
2026-07-20	18.450000	18.788400	18.450000	18.7884	-0.009%	1,448	-13.101%
2026-07-17	19.360000	19.360000	18.713000	18.7900	+3.166%	8,736	-13.109%
2026-07-16	18.050000	18.320000	18.040000	18.2133	+3.278%	9,213	-10.357%
2026-07-15	17.540000	17.760000	17.450000	17.6352	+1.034%	1,555	-7.419%
2026-07-14	17.180000	17.529900	17.180000	17.4548	-2.778%	1,734	-6.462%
2026-07-13	17.780000	18.059900	17.702000	17.9536	+4.049%	1,847	-9.061%
2026-07-10	17.490000	17.490000	17.200000	17.2550	-2.261%	3,668	-5.379%
2026-07-09	17.920000	17.920000	17.580100	17.6542	-2.193%	1,847	-7.518%
2026-07-08	18.470000	18.520000	18.050000	18.0500	+1.291%	6,886	-9.546%
2026-07-07	17.710000	17.851500	17.710000	17.8200	+4.847%	7,527	-8.379%
2026-07-06	17.145000	17.145000	16.996200	16.9962	-4.795%	6,298	-3.938%
2026-07-02	17.570000	18.000100	17.390000	17.8523	-0.372%	8,822	-8.545%
2026-07-01	17.870000	17.919000	17.620000	17.9190	+0.918%	6,375	-8.885%
2026-06-30	17.831000	17.831000	17.710000	17.7560	-0.237%	2,336	-8.049%
2026-06-29	17.980000	18.285000	17.710000	17.7982	-1.011%	5,200	-8.267%
2026-06-26	18.170000	18.190000	17.870000	17.9800	+1.572%	8,214	-9.194%
2026-06-25	17.500000	17.730000	17.450100	17.7018	-1.518%	8,728	-7.767%
2026-06-24	18.010000	18.250000	17.810100	17.9746	-1.184%	4,961	-9.167%
2026-06-23	18.220000	18.260000	17.950900	18.1900	+9.118%	22,291	-10.242%
2026-06-22	16.600000	16.700000	16.530000	16.6700	-1.358%	11,052	-2.058%
2026-06-18	16.880000	17.040000	16.790000	16.8995	-3.719%	14,484	-3.388%
2026-06-17	17.243400	17.630000	17.070100	17.5522	-0.807%	42,495	-6.981%
2026-06-16	17.475000	17.750000	17.390000	17.6950	-0.085%	5,672	-7.732%
2026-06-15	17.540000	17.880000	17.540000	17.7101	-3.802%	16,746	-7.810%
2026-06-12	18.570000	18.570000	18.278329	18.4100	-1.445%	5,650	-11.315%
2026-06-11	19.370000	19.680000	18.610000	18.6800	-5.847%	11,005	-12.597%
2026-06-10	19.540000	19.910000	19.350000	19.8400	+3.170%	27,179	-17.707%
2026-06-09	18.683800	19.750000	18.450000	19.2304	+2.235%	16,303	-15.098%
2026-06-08	18.890000	18.890000	18.512100	18.8100	-2.733%	25,893	-13.201%
2026-06-05	18.405000	19.370000	18.405000	19.3385	+7.247%	39,061	-15.573%
2026-06-04	18.315000	18.315000	17.772000	18.0318	-0.542%	39,380	-9.455%
2026-06-03	18.090000	18.168500	17.940000	18.1300	-0.275%	19,392	-9.945%
2026-06-02	18.410000	18.500000	18.140000	18.1800	-1.515%	26,796	-10.193%
2026-06-01	18.530000	18.630000	18.310000	18.4596	+0.131%	8,397	-11.553%
2026-05-29	18.480000	18.500000	18.320000	18.4355	-0.402%	7,942	-11.438%
2026-05-28	18.424977	18.510000	18.359100	18.5100	-1.147%	3,142	-11.794%
2026-05-27	18.730000	18.850000	18.580000	18.7248	+1.710%	19,231	-12.806%
2026-05-26	18.600000	18.600000	18.260000	18.4100	-2.977%	32,938	-11.315%
2026-05-22	19.060000	19.140000	18.850000	18.9749	-0.664%	13,966	-13.955%
2026-05-21	19.700000	19.700000	19.000000	19.1018	-0.200%	8,758	-14.527%
2026-05-20	19.750000	19.750000	19.090000	19.1400	-1.594%	36,016	-14.697%
2026-05-19	19.600000	19.750000	19.250000	19.4500	+0.291%	11,718	-16.057%
2026-05-18	19.270000	19.500000	19.065400	19.3935	+0.798%	15,747	-15.813%
2026-05-15	19.300000	19.300000	18.905000	19.2400	+2.324%	46,764	-15.141%
2026-05-14	19.080000	19.080000	18.540000	18.8030	+2.666%	27,456	-13.169%
2026-05-13	18.510000	18.590000	18.180000	18.3148	-2.321%	81,640	-10.854%
2026-05-12	18.820000	19.095000	18.620000	18.7500	+0.348%	52,887	-12.923%
2026-05-11	18.716000	18.850000	18.520000	18.6849	+0.044%	4,811	-12.620%
2026-05-08	18.679900	18.900000	18.590000	18.6766	-2.449%	71,023	-12.581%
2026-05-07	18.710000	19.260000	18.690000	19.1454	+1.262%	91,652	-14.722%
2026-05-06	18.960000	19.500000	18.788600	18.9068	-5.577%	46,235	-13.645%
2026-05-05	20.140000	20.365000	19.900000	20.0235	-2.932%	45,624	-18.461%
2026-05-04	20.480000	20.700000	20.110000	20.6283	+1.119%	42,841	-20.852%
2026-05-01	20.390000	20.704000	20.100000	20.4001	+2.038%	41,699	-19.967%
2026-04-30	20.560000	20.615000	19.805000	19.9927	-6.287%	54,799	-18.336%
2026-04-29	21.059900	21.488300	20.920000	21.3339	+2.508%	32,461	-23.470%
2026-04-28	20.755000	21.180000	20.550000	20.8119	+0.249%	62,717	-21.550%
2026-04-27	20.430000	20.929900	20.320000	20.7602	-0.627%	36,034	-21.355%
2026-04-24	20.890000	21.345000	20.760000	20.8912	-0.596%	32,280	-21.848%
2026-04-23	20.870000	21.640000	20.390000	21.0164	+0.509%	34,445	-22.314%
2026-04-22	20.860000	20.910000	20.450000	20.9100	+1.308%	24,507	-21.918%
2026-04-21	20.440000	21.000000	20.187800	20.6400	+2.994%	36,576	-20.897%
2026-04-20	20.080000	20.200000	19.850000	20.0400	+2.245%	19,904	-18.528%
2026-04-17	19.700000	19.770000	19.240000	19.6000	-3.258%	35,747	-16.699%
2026-04-16	19.910000	20.340000	19.835000	20.2600	+0.846%	51,755	-19.413%
2026-04-15	20.170000	20.200000	20.040000	20.0900	+0.753%	5,203	-18.731%
2026-04-14	20.010000	20.590000	19.760000	19.9398	-1.774%	19,171	-18.119%
2026-04-13	21.110000	21.220000	20.170100	20.3000	-0.933%	41,585	-19.572%
2026-04-10	20.540000	20.800000	20.180000	20.4912	+0.006%	29,641	-20.322%
2026-04-09	20.650000	21.200000	19.951000	20.4900	+2.965%	57,422	-20.318%
2026-04-08	19.700000	20.270000	19.510000	19.9000	-9.030%	69,196	-17.955%
2026-04-07	22.670000	22.830000	21.850000	21.8754	+0.070%	43,777	-25.364%
2026-04-06	21.990000	22.290000	21.650000	21.8600	-0.827%	39,216	-25.312%
2026-04-02	22.800000	22.990000	21.770000	22.0424	+3.098%	50,777	-25.930%
2026-04-01	21.320000	21.750000	20.880100	21.3800	-5.127%	74,787	-23.635%
2026-03-31	23.670000	24.010000	22.520000	22.5353	-7.300%	71,073	-27.550%
2026-03-30	23.400000	24.700000	23.400000	24.3100	+0.165%	36,606	-32.839%
2026-03-27	24.030000	24.490000	23.670000	24.2700	+1.846%	58,955	-32.728%
2026-03-26	23.200000	24.050000	22.710000	23.8300	+6.289%	98,844	-31.486%
2026-03-25	22.400000	22.769900	22.200000	22.4200	-4.188%	23,674	-27.177%
2026-03-24	23.440000	23.800000	23.150000	23.4000	+1.304%	26,686	-30.227%
2026-03-23	23.240000	23.640000	22.630000	23.0988	-6.822%	68,698	-29.317%
2026-03-20	23.350000	25.000000	23.335000	24.7900	+7.316%	53,746	-34.139%
2026-03-19	24.090000	24.100000	22.650000	23.1000	+0.130%	33,876	-29.321%
2026-03-18	22.900700	23.110000	22.580000	23.0700	+2.178%	11,875	-29.229%
2026-03-17	22.320000	22.800000	22.110000	22.5783	-0.008%	18,295	-27.688%
2026-03-16	23.110000	23.110000	22.150000	22.5802	-4.805%	21,130	-27.694%
2026-03-13	22.770000	23.720000	22.620000	23.7200	+2.818%	17,617	-31.168%
2026-03-12	22.880000	23.230000	22.520100	23.0700	+3.546%	19,840	-29.229%
2026-03-11	22.500000	22.615000	21.880100	22.2800	+1.828%	31,292	-26.719%
2026-03-10	21.735000	22.030000	20.820000	21.8800	-1.619%	49,201	-25.380%
2026-03-09	23.470000	23.730000	22.150000	22.2400	-2.199%	64,663	-26.588%
2026-03-06	23.000000	23.079900	22.550000	22.7400	+2.479%	23,996	-28.202%
2026-03-05	21.900000	22.579900	21.500000	22.1900	+6.524%	25,981	-26.422%
2026-03-04	21.480000	21.660000	20.730000	20.8309	-4.314%	38,359	-21.622%
2026-03-03	22.600000	23.060000	21.640000	21.7700	+7.879%	226,343	-25.003%
2026-03-02	20.400000	20.570000	20.180000	20.1800	+4.236%	41,368	-19.094%
2026-02-27	19.330000	19.360000	19.170000	19.3600	+0.728%	15,258	-15.667%
2026-02-26	19.170000	19.440000	19.140000	19.2200	-0.118%	14,992	-15.053%
2026-02-25	19.340000	19.440000	19.220000	19.2428	-2.420%	13,546	-15.153%
2026-02-24	20.110000	20.110000	19.680000	19.7200	-0.303%	14,560	-17.206%
2026-02-23	19.670000	19.780000	19.445000	19.7800	+0.579%	11,014	-17.458%
2026-02-20	20.110000	20.150000	19.590000	19.6662	-0.626%	11,847	-16.980%
2026-02-19	19.950000	19.999900	19.790000	19.7900	+0.457%	18,397	-17.499%
2026-02-18	19.450000	19.712100	19.420000	19.7000	+1.077%	13,982	-17.122%
2026-02-17	19.850000	19.870000	19.410000	19.4900	+3.919%	32,156	-16.229%
2026-02-13	18.880000	19.030000	18.680000	18.7550	-0.583%	25,310	-12.946%
2026-02-12	18.750000	18.990000	18.550000	18.8650	+1.425%	51,889	-13.454%
2026-02-11	18.740000	18.919000	18.530000	18.6000	-2.260%	59,103	-12.221%
2026-02-10	19.140000	19.140000	18.720100	19.0300	-4.468%	106,863	-14.204%
2026-02-09	20.380000	20.380000	19.710000	19.9200	-3.279%	63,486	-18.038%
2026-02-06	21.170000	21.170000	20.595000	20.5954	-7.768%	56,334	-20.726%
2026-02-05	22.040000	22.330000	22.020000	22.3300	+2.856%	14,375	-26.884%
2026-02-04	21.530000	21.809900	21.240000	21.7100	-1.986%	42,162	-24.795%
2026-02-03	22.110000	22.429900	22.070000	22.1500	-1.512%	10,465	-26.289%
2026-02-02	22.800000	22.800000	22.320000	22.4900	-0.354%	4,958	-27.404%
2026-01-30	22.540000	22.570000	22.270000	22.5700	+0.939%	21,485	-27.661%
2026-01-29	22.260000	22.880000	22.250000	22.3600	-1.628%	14,327	-26.982%
2026-01-28	22.830000	22.990000	22.730100	22.7301	+1.068%	9,386	-28.171%
2026-01-27	22.470000	22.555000	22.310000	22.4900	-2.260%	8,051	-27.404%
2026-01-26	22.990000	23.110000	22.670000	23.0100	-0.691%	17,084	-29.044%
2026-01-23	23.360000	23.570000	23.000000	23.1700	+0.871%	37,767	-29.534%
2026-01-22	22.990000	22.990000	22.790000	22.9700	-0.104%	7,329	-28.921%
2026-01-21	23.260000	23.310000	22.930000	22.9939	-2.278%	9,138	-28.995%
2026-01-20	23.580000	23.633100	23.261800	23.5300	+3.702%	26,035	-30.612%
2026-01-16	22.572700	22.690000	22.490100	22.6900	-0.044%	8,565	-28.044%
2026-01-15	22.540000	22.700000	22.400100	22.7000	-0.830%	8,566	-28.075%
2026-01-14	22.850000	22.909900	22.700000	22.8900	-1.294%	14,212	-28.672%
2026-01-13	22.940000	23.230000	22.940000	23.1900	+2.114%	10,152	-29.595%
2026-01-12	22.950000	22.950000	22.705000	22.7100	-1.603%	19,285	-28.107%
2026-01-09	23.440000	23.440000	22.930000	23.0800	-4.014%	13,097	-29.260%
2026-01-08	24.260000	24.260000	24.030000	24.0451	+0.116%	4,041	-32.099%
2026-01-07	23.980000	24.050000	23.860000	24.0172	+0.701%	4,144	-32.020%
2026-01-06	23.980000	24.010000	23.830000	23.8500	-0.157%	35,596	-31.543%
2026-01-05	24.380000	24.380000	23.850000	23.8876	-4.584%	19,295	-31.651%
2026-01-02	24.930000	25.275000	24.800000	25.0353	-1.156%	16,800	-34.784%
2025-12-31	25.349200	25.450000	25.140100	25.3280	+0.707%	4,629	-35.538%
2025-12-30	25.120000	25.150100	25.050000	25.1501	+0.121%	2,372	-35.082%
2025-12-29	25.160000	25.180000	25.095100	25.1198	-0.167%	3,125	-35.004%
2025-12-26	25.160000	25.250000	25.160000	25.1618	+0.246%	3,921	-35.112%
2025-12-24	25.340000	25.340000	25.048800	25.1000	-0.614%	2,559	-34.953%
2025-12-23	25.188500	25.335500	25.170000	25.2551	-1.903%	6,500	-35.352%
2025-12-22	25.750000	25.900000	25.730000	25.7450	+0.379%	14,340	-36.582%
2025-12-19	25.580000	25.680000	25.460000	25.6479	-1.551%	16,179	-36.342%
2025-12-18	25.740000	26.060000	25.700000	26.0520	-0.296%	10,345	-37.330%
2025-12-17	25.710500	26.160000	25.630000	26.1294	+2.735%	10,430	-37.515%
2025-12-16	25.540000	25.540000	25.200000	25.4338	+2.025%	9,822	-35.806%
2025-12-15	24.850000	25.010000	24.601000	24.9290	-1.815%	11,886	-34.506%
2025-12-12	25.140000	25.545000	25.080100	25.3899	+0.382%	9,045	-35.695%
2025-12-11	25.620000	25.620000	25.170000	25.2933	-0.316%	5,677	-35.450%
2025-12-10	26.010000	26.010000	25.280100	25.3736	-1.459%	9,566	-35.654%
2025-12-09	25.610000	25.790000	25.520000	25.7492	-0.390%	5,735	-36.593%
2025-12-08	25.560000	25.920000	25.560000	25.8500	+1.135%	16,327	-36.840%
2025-12-05	25.377300	25.595000	25.350000	25.5600	+0.066%	16,017	-36.123%
2025-12-04	25.250000	25.600000	25.140000	25.5431	-2.489%	16,187	-36.081%
2025-12-03	26.480000	26.540000	26.195100	26.1951	-0.281%	13,924	-37.672%
2025-12-02	26.190000	26.350000	26.140000	26.2688	+0.144%	10,271	-37.847%
2025-12-01	26.240000	26.289900	26.029600	26.2310	+1.148%	24,897	-37.757%
2025-11-28	25.900000	26.026500	25.890000	25.9333	+0.790%	6,005	-37.043%
2025-11-26	26.470000	26.470000	25.620000	25.7300	-3.329%	17,796	-36.545%
2025-11-25	26.990000	27.190000	26.540900	26.6161	-0.314%	11,461	-38.658%
2025-11-24	26.960100	27.228000	26.648700	26.7000	-1.356%	16,084	-38.851%
2025-11-21	27.570000	27.790000	26.950000	27.0670	-4.461%	81,301	-39.680%
2025-11-20	27.040000	28.330900	27.000000	28.3309	+3.125%	84,455	-42.371%
2025-11-19	27.375000	27.610000	27.200000	27.4725	+0.362%	19,081	-40.570%
2025-11-18	27.480000	27.740000	27.100000	27.3734	+4.003%	52,063	-40.355%
2025-11-17	25.770000	26.480000	25.750000	26.3199	+3.732%	24,815	-37.967%
2025-11-14	25.830000	25.830000	25.250000	25.3730	-2.096%	11,724	-35.652%
2025-11-13	25.590000	25.990000	25.360000	25.9161	+3.174%	12,367	-37.001%
2025-11-12	25.290000	25.290000	25.025224	25.1189	-1.301%	6,685	-35.002%
2025-11-11	25.670000	25.670000	25.360000	25.4500	-0.195%	3,334	-35.847%
2025-11-10	25.730000	25.843200	25.470000	25.4996	-1.115%	6,070	-35.972%
2025-11-07	26.060000	26.300000	25.787100	25.7871	-0.660%	13,509	-36.686%
2025-11-06	25.850000	26.089000	25.765900	25.9585	-0.466%	16,224	-37.104%
2025-11-05	26.340000	26.620000	25.890000	26.0800	+0.087%	15,497	-37.397%
2025-11-04	25.820000	26.150000	25.680000	26.0572	+2.185%	25,917	-37.342%
2025-11-03	25.599000	25.675000	25.500000	25.5001	-0.289%	4,022	-35.973%
2025-10-31	25.700000	25.739500	25.372800	25.5739	-0.589%	5,935	-36.158%
2025-10-30	26.000000	26.000000	25.580000	25.7253	-0.058%	4,002	-36.534%
2025-10-29	25.586200	26.030000	25.411000	25.7403	+1.580%	7,127	-36.571%
2025-10-28	25.500000	25.500000	25.250000	25.3400	-0.877%	5,035	-35.569%
2025-10-27	25.511000	25.630000	25.510000	25.5643	-2.195%	9,116	-36.134%
2025-10-24	26.190000	26.190000	26.099600	26.1380	-0.880%	1,157	-37.536%
2025-10-23	26.360000	26.460000	26.262800	26.3700	+0.038%	2,816	-38.085%
2025-10-22	26.200000	26.520000	26.200000	26.3599	+1.075%	3,940	-38.062%
2025-10-21	26.220000	26.220000	25.958500	26.0795	+2.293%	10,128	-37.396%
2025-10-20	25.630000	25.630000	25.358000	25.4950	-3.896%	14,161	-35.960%
2025-10-17	26.450000	26.640000	26.430100	26.5285	-0.850%	4,181	-38.455%
2025-10-16	26.530000	26.910000	26.513800	26.7560	-0.704%	4,261	-38.979%
2025-10-15	26.750000	27.270000	26.745000	26.9458	-2.985%	7,363	-39.408%
2025-10-14	28.150000	28.150000	27.532000	27.7748	-1.734%	1,463	-41.217%
2025-10-13	28.600000	28.650000	28.200000	28.2650	-2.573%	5,465	-42.236%
2025-10-10	28.000000	29.050000	27.900000	29.0115	+8.098%	16,981	-43.723%
2025-10-09	26.600000	26.838200	26.600000	26.8382	+0.574%	834	-39.165%
2025-10-08	26.640000	26.770400	26.630000	26.6851	+0.394%	5,415	-38.816%
2025-10-07	26.060000	26.580400	26.060000	26.5804	+3.209%	5,133	-38.575%
2025-10-06	26.070000	26.070000	25.550000	25.7539	-3.688%	11,781	-36.604%
2025-10-03	26.980000	26.980000	26.600000	26.7400	-3.935%	3,216	-38.942%
2025-10-02	27.560000	28.050000	27.560000	27.8353	+0.140%	3,708	-41.345%
2025-10-01	27.510000	27.860000	27.510000	27.7963	+0.236%	1,981	-41.262%
2025-09-30	27.800000	28.019000	27.730800	27.7308	+0.675%	1,304	-41.124%
2025-09-29	27.550000	27.616400	27.545000	27.5450	-0.304%	926	-40.726%
2025-09-26	27.720000	27.720000	27.605000	27.6291	+0.233%	1,204	-40.907%
2025-09-25	27.600000	27.719000	27.565000	27.5650	+1.230%	1,266	-40.769%
2025-09-24	27.250000	27.295000	27.120000	27.2300	-0.782%	3,217	-40.041%
2025-09-23	27.340000	27.470000	27.280000	27.4446	+0.511%	2,337	-40.510%
2025-09-22	27.660000	27.660000	27.305000	27.3050	-0.781%	512	-40.205%
2025-09-19	27.798700	27.798700	27.520000	27.5200	+1.548%	3,268	-40.673%
2025-09-18	27.340000	27.340000	27.070500	27.1004	-0.862%	2,521	-39.754%
2025-09-17	27.278000	27.336100	26.955800	27.3361	+0.528%	2,640	-40.273%
2025-09-16	27.250000	27.290400	27.140000	27.1924	-0.046%	1,854	-39.958%
2025-09-15	27.210700	27.251000	27.204900	27.2049	-1.390%	1,591	-39.985%
2025-09-12	27.670000	27.790000	27.530000	27.5885	+1.540%	1,651	-40.820%
2025-09-11	27.250000	27.250000	27.160000	27.1700	-2.354%	1,214	-39.908%
2025-09-10	27.825000	27.825000	27.825000	27.8250	-0.770%	339	-41.323%
2025-09-09	28.200000	28.290000	28.040900	28.0409	+2.248%	3,587	-41.775%
2025-09-08	27.800000	27.879000	27.424300	27.4243	-4.592%	6,013	-40.466%
2025-09-05	28.260000	28.744300	28.170000	28.7443	-0.971%	4,987	-43.200%
2025-09-04	29.400000	29.400000	29.021800	29.0262	-2.136%	2,214	-43.751%
2025-09-03	29.750000	29.780000	29.630000	29.6596	+0.609%	1,971	-44.952%
2025-09-02	29.900000	29.900000	29.470000	29.4800	+0.524%	3,166	-44.617%
2025-08-29	29.250000	29.420000	29.230000	29.3263	+2.736%	20,985	-44.327%
2025-08-28	28.490000	28.571000	28.490000	28.5452	-1.704%	850	-42.803%
2025-08-27	29.270000	29.520000	29.040000	29.0400	+0.676%	5,725	-43.778%
2025-08-26	29.120000	29.120000	28.844900	28.8449	+0.361%	613	-43.398%
2025-08-25	28.530000	28.769000	28.470000	28.7412	+2.346%	9,969	-43.193%
2025-08-22	28.890000	28.890000	27.870000	28.0824	-3.184%	9,699	-41.861%
2025-08-21	28.875000	29.010000	28.800000	29.0060	+2.485%	3,717	-43.712%
2025-08-20	28.380000	28.570000	28.251400	28.3027	+0.865%	29,118	-42.313%
2025-08-19	27.990000	28.167000	27.860000	28.0600	+0.724%	9,330	-41.814%
2025-08-18	28.030000	28.030000	27.800000	27.8584	-0.260%	3,456	-41.393%
2025-08-15	27.990000	28.000000	27.873200	27.9310	-3.420%	34,222	-41.546%
2025-08-14	28.840000	29.050000	28.790000	28.9200	+1.004%	6,798	-43.545%
2025-08-13	28.559000	28.640000	28.559000	28.6325	+0.219%	2,851	-42.978%
2025-08-12	28.900000	28.945600	28.490000	28.5700	-3.861%	8,859	-42.853%
2025-08-11	29.360000	29.717500	29.360000	29.7175	+0.623%	9,781	-45.060%
2025-08-08	29.800000	29.800000	29.381000	29.5336	-3.453%	32,957	-44.718%
2025-08-07	30.380000	30.790000	30.380000	30.5900	-1.353%	7,171	-46.627%
2025-08-06	31.210000	31.340000	31.000000	31.0095	-2.693%	1,581	-47.349%
2025-08-05	31.730000	31.867800	31.730000	31.8678	+0.673%	1,105	-48.767%
2025-08-04	32.185000	32.330000	31.650000	31.6547	-3.116%	9,634	-48.422%
2025-08-01	32.930000	33.230000	32.672900	32.6729	-1.335%	7,901	-50.029%
2025-07-31	32.631000	33.270000	32.631000	33.1150	+1.007%	7,239	-50.696%
2025-07-30	32.560000	32.840000	32.350000	32.7850	-0.188%	5,450	-50.200%
2025-07-29	32.561000	32.907700	32.550000	32.8467	+1.007%	5,638	-50.294%
2025-07-28	32.400000	32.578100	32.282900	32.5191	+4.094%	12,288	-49.793%
2025-07-25	31.450000	31.490000	31.230000	31.2400	+2.091%	5,992	-47.737%
2025-07-24	30.420000	30.600300	30.340000	30.6003	-0.195%	20,954	-46.645%
2025-07-23	31.010000	31.010000	30.600000	30.6600	-9.549%	30,211	-46.749%
2025-07-22	33.910000	34.010000	33.750000	33.8969	-1.118%	4,790	-51.834%
2025-07-21	34.400000	34.400000	33.870000	34.2800	-1.927%	25,354	-52.372%
2025-07-18	34.650000	35.045600	34.650000	34.9537	+1.718%	3,898	-53.290%
2025-07-17	34.630000	34.630000	34.190000	34.3632	-1.190%	9,587	-52.487%
2025-07-16	35.110000	35.258200	34.776900	34.7769	-0.909%	20,241	-53.052%
2025-07-15	34.690000	35.132000	34.540000	35.0959	+2.245%	4,816	-53.479%
2025-07-14	34.471500	34.490000	34.190000	34.3253	-0.421%	10,353	-52.435%
2025-07-11	34.320000	34.560000	34.160000	34.4703	+1.893%	14,932	-52.635%
2025-07-10	34.120000	34.207500	33.710000	33.8300	+0.805%	12,648	-51.738%
2025-07-09	33.600000	33.762400	33.402100	33.5600	-0.139%	4,708	-51.350%
2025-07-08	33.990000	33.990000	33.600000	33.6068	-1.098%	28,444	-51.418%
2025-07-07	33.050000	34.150000	33.050000	33.9800	+4.536%	41,902	-51.951%
2025-07-03	32.860000	32.860000	32.350000	32.5054	-0.898%	31,468	-49.772%
2025-07-02	32.672000	32.800000	32.500000	32.8000	+1.026%	31,827	-50.223%
2025-07-01	32.399000	32.466800	32.100000	32.4668	+1.267%	7,940	-49.712%
2025-06-30	32.410000	32.410000	32.030000	32.0607	+0.962%	5,299	-49.075%
2025-06-27	31.960000	32.110000	31.550000	31.7552	-3.875%	7,697	-48.585%
2025-06-26	33.250000	33.320000	32.820000	33.0353	-3.753%	5,086	-50.577%
2025-06-25	34.230000	34.510000	34.200000	34.3234	+0.256%	3,902	-52.432%
2025-06-24	34.481600	34.530000	34.210000	34.2357	-2.109%	3,599	-52.310%
2025-06-23	35.990000	35.990000	34.820000	34.9732	-0.458%	30,418	-53.316%
2025-06-20	34.680000	35.134000	34.680000	35.1340	+3.518%	10,090	-53.530%
2025-06-18	33.800000	33.940000	33.590000	33.9400	-1.988%	3,706	-51.895%
2025-06-17	34.151000	34.780000	34.151000	34.6283	+2.354%	4,821	-52.851%
2025-06-16	33.520000	33.831800	33.472100	33.8318	-0.582%	1,820	-51.741%
2025-06-13	33.960000	34.055000	33.730000	34.0298	+1.883%	1,576	-52.022%
2025-06-12	33.421000	33.510000	33.320000	33.4007	-1.423%	1,834	-51.118%
2025-06-11	33.620000	33.882700	33.500000	33.8827	+0.602%	1,146	-51.813%
2025-06-10	33.680000	33.900000	33.595500	33.6800	+0.177%	1,088	-51.523%
2025-06-09	33.620000	33.620500	33.410000	33.6205	-0.201%	2,210	-51.438%
2025-06-06	33.839000	33.839000	33.688200	33.6882	-1.283%	1,472	-51.535%
2025-06-05	34.000000	34.126100	34.000000	34.1261	+2.000%	1,667	-52.157%
2025-06-04	33.500000	33.500000	33.356000	33.4569	+0.197%	1,899	-51.200%
2025-06-03	33.510000	33.510000	33.300000	33.3912	+2.428%	5,157	-51.104%
2025-06-02	33.300000	33.334800	32.599600	32.5996	-2.496%	1,865	-49.917%
2025-05-30	33.940000	33.940000	33.434000	33.4340	-0.236%	1,257	-51.167%
2025-05-29	33.670000	33.790000	33.470100	33.5132	-1.111%	3,549	-51.282%
2025-05-28	33.940000	33.940000	33.650100	33.8898	+3.483%	5,640	-51.824%
2025-05-27	33.260000	33.260000	32.650000	32.7490	-5.430%	9,026	-50.145%
2025-05-23	35.010000	35.010000	34.395000	34.6292	-1.516%	4,003	-52.852%
2025-05-22	35.250000	35.250000	34.820000	35.1621	+0.223%	5,681	-53.567%
2025-05-21	34.624300	35.189900	34.519000	35.0837	+1.706%	6,110	-53.463%
2025-05-20	34.650000	34.719000	34.460000	34.4953	-1.188%	8,412	-52.669%
2025-05-19	35.075000	35.149900	34.910200	34.9102	+0.066%	1,815	-53.232%
2025-05-16	35.130000	35.200000	34.820000	34.8872	-0.492%	2,948	-53.201%
2025-05-15	35.450000	35.450000	35.040000	35.0598	-2.291%	1,532	-53.431%
2025-05-14	34.810000	35.890000	34.810000	35.8819	+2.246%	2,440	-54.498%
2025-05-13	34.930000	35.150000	34.930000	35.0936	+1.294%	2,389	-53.476%
2025-05-12	34.661000	34.710000	34.645200	34.6452	-2.093%	1,571	-52.874%
2025-05-09	35.100000	35.409900	35.100000	35.3860	-0.197%	3,059	-53.861%
2025-05-08	35.470000	35.470000	35.250000	35.4557	+0.508%	777	-53.951%
2025-05-07	35.200000	35.380000	35.120000	35.2766	+0.991%	1,770	-53.717%
2025-05-06	34.922100	35.100000	34.750000	34.9304	-0.080%	2,362	-53.259%
2025-05-05	35.000000	35.330000	34.928600	34.9584	-1.358%	2,529	-53.296%
2025-05-02	35.805000	35.870000	35.330100	35.4395	-2.209%	4,013	-53.930%
2025-05-01	35.740000	36.240000	35.740000	36.2400	+1.248%	6,978	-54.948%
2025-04-30	36.400000	36.580000	35.710000	35.7933	+1.344%	32,128	-54.386%
2025-04-29	35.310000	35.329000	35.290000	35.3187	-0.512%	1,331	-53.773%
2025-04-28	36.150000	36.210000	35.500000	35.5003	-2.919%	32,568	-54.009%
2025-04-25	37.080000	37.120000	36.567700	36.5677	-1.379%	2,852	-55.352%
2025-04-24	38.000000	38.000000	37.079200	37.0792	-2.041%	1,668	-55.967%
2025-04-23	37.140000	38.069000	37.050000	37.8519	-0.783%	7,668	-56.866%
2025-04-22	38.610000	38.610000	37.815000	38.1505	-3.763%	6,227	-57.204%
2025-04-21	39.318000	40.020000	39.191600	39.6421	+0.392%	14,052	-58.814%
2025-04-17	39.060000	39.540000	38.990000	39.4874	-3.784%	10,431	-58.653%
2025-04-16	40.720000	41.320000	40.351000	41.0402	+1.872%	5,115	-60.217%
2025-04-15	40.440000	40.449000	39.950000	40.2861	-1.392%	11,205	-59.473%
2025-04-14	41.201000	41.510000	40.670000	40.8548	-3.228%	3,276	-60.037%
2025-04-11	43.720000	44.210000	42.217500	42.2175	-6.474%	5,083	-61.327%
2025-04-10	43.400000	46.279000	43.400000	45.1400	+7.304%	16,769	-63.831%
2025-04-09	49.000000	49.920000	41.970000	42.0674	-14.459%	11,893	-61.189%
2025-04-08	44.511000	50.001000	44.390000	49.1782	-0.650%	15,418	-66.801%
2025-04-07	51.850000	52.060000	46.960000	49.5000	+0.162%	28,499	-67.016%
2025-04-04	47.770000	49.420000	46.520000	49.4200	+12.140%	22,404	-66.963%
2025-04-03	43.200000	44.230000	42.845300	44.0700	+8.299%	37,054	-62.952%
2025-04-02	41.660000	41.660000	40.651000	40.6929	-0.061%	5,162	-59.878%
2025-04-01	41.400000	41.400000	40.560000	40.7178	+1.228%	2,809	-59.902%
2025-03-31	40.890000	41.109000	40.223800	40.2238	+1.704%	12,613	-59.410%
2025-03-28	39.610000	39.755400	39.260000	39.5500	+4.175%	6,958	-58.718%
2025-03-27	38.050000	38.050000	37.965000	37.9650	+0.207%	737	-56.995%
2025-03-26	37.450000	37.886500	37.450000	37.8865	+2.251%	2,993	-56.906%
2025-03-25	37.479000	37.619000	37.052600	37.0526	-1.467%	9,879	-55.936%
2025-03-24	37.940000	37.940000	37.541000	37.6044	+0.508%	3,004	-56.582%
2025-03-21	37.800000	37.800000	37.350800	37.4145	+0.094%	1,754	-56.362%
2025-03-20	37.741000	37.741000	37.379500	37.3795	+1.051%	1,897	-56.321%
2025-03-19	37.550000	37.630000	36.850000	36.9906	-2.188%	2,377	-55.862%
2025-03-18	38.180000	38.180000	37.811000	37.8181	+0.715%	1,434	-56.828%
2025-03-17	37.801000	37.801000	37.441000	37.5496	-2.210%	5,307	-56.519%
2025-03-14	38.920000	38.920000	38.351000	38.3982	-3.142%	7,390	-57.480%
2025-03-13	39.490000	39.800000	39.339000	39.6439	+0.944%	4,724	-58.816%
2025-03-12	39.810000	39.810000	39.130000	39.2732	-3.594%	4,460	-58.427%
2025-03-11	40.500000	41.241485	40.391000	40.7375	+1.220%	8,218	-59.922%
2025-03-10	39.768200	40.620000	39.610000	40.2466	+4.254%	14,681	-59.433%
2025-03-07	38.985000	39.499000	38.604400	38.6044	-1.472%	3,091	-57.707%
2025-03-06	38.610000	39.181000	38.490000	39.1810	+1.572%	6,926	-58.330%
2025-03-05	39.800000	39.800000	38.480000	38.5746	-4.403%	3,539	-57.674%
2025-03-04	40.140000	41.010000	39.600000	40.3514	+1.501%	25,543	-59.538%
2025-03-03	39.250000	39.920000	38.788800	39.7546	-1.978%	8,112	-58.931%
2025-02-28	40.730000	41.020000	40.551000	40.5570	+1.540%	4,066	-59.743%
2025-02-27	39.280000	39.941800	39.151000	39.9418	+1.451%	2,538	-59.123%
2025-02-26	38.910000	39.385000	38.731000	39.3706	-0.121%	2,441	-58.530%
2025-02-25	39.130000	39.680000	39.130000	39.4183	-1.843%	1,936	-58.580%
2025-02-24	39.750000	40.240000	39.750000	40.1583	+0.867%	1,866	-59.344%
2025-02-21	39.490000	39.860000	39.330000	39.8132	+1.805%	2,111	-58.991%
2025-02-20	39.050000	39.107400	39.050000	39.1074	-0.108%	735	-58.251%
2025-02-19	39.400000	39.400000	39.120000	39.1495	+0.934%	1,947	-58.296%
2025-02-18	38.927600	38.927600	38.747500	38.7873	-1.881%	1,778	-57.907%