Dark

LABD
Direxion Daily S&P Biotech Bear 3X Shares
stock NYSE ETF

At Close

Oct 28, 2025 3:59:30 PM EDT

28.58USD-1.107%(-0.32)1,714,221

27.94Bid 29.66Ask 1.72Spread

Pre-market

Oct 28, 2025 9:13:30 AM EDT

28.85USD-0.173%(-0.05)7,405

After-hours

Oct 28, 2025 4:57:30 PM EDT

28.50USD-0.280%(-0.08)8,102

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	29.0000	29.4900	28.3000	28.5800	-1.107%	1,714,221	0.000%
2025-10-27	30.1400	30.2200	28.7300	28.9000	-8.919%	2,059,815	-1.107%
2025-10-24	31.6700	31.7400	31.4100	31.7300	-2.158%	817,738	-9.928%
2025-10-23	32.3900	33.2300	32.1700	32.4300	-0.756%	1,184,597	-11.872%
2025-10-22	31.0800	33.2200	31.0800	32.6770	+6.198%	2,058,206	-12.538%
2025-10-21	30.3100	30.9600	30.0900	30.7700	+1.652%	1,405,183	-7.117%
2025-10-20	31.3500	31.8600	29.9000	30.2700	-6.401%	1,702,392	-5.583%
2025-10-17	32.6500	33.5000	31.4200	32.3400	+0.497%	1,722,030	-11.626%
2025-10-16	30.6600	33.0000	29.5400	32.1800	+1.227%	4,274,130	-11.187%
2025-10-15	34.4900	34.6800	31.5605	31.7900	-9.223%	3,076,931	-10.098%
2025-10-14	35.9400	36.7200	34.1600	35.0200	+0.517%	1,582,328	-18.389%
2025-10-13	34.8900	35.6800	34.2600	34.8400	-0.826%	1,469,541	-17.968%
2025-10-10	33.2700	35.9600	33.1700	35.1300	+4.460%	2,655,999	-18.645%
2025-10-09	34.2200	34.3100	32.9400	33.6300	-3.084%	1,494,301	-15.016%
2025-10-08	35.9500	36.5000	33.5600	34.7000	-5.062%	1,765,000	-17.637%
2025-10-07	36.2700	37.7400	36.1800	36.5500	+0.027%	1,313,890	-21.806%
2025-10-06	36.0200	36.7700	35.6600	36.5400	-0.327%	1,249,933	-21.784%
2025-10-03	37.0900	37.5382	36.0400	36.6600	-2.759%	1,472,884	-22.040%
2025-10-02	38.6000	39.4900	37.6800	37.7000	-3.581%	1,414,333	-24.191%
2025-10-01	40.3800	40.4800	38.1200	39.1000	-3.314%	2,409,219	-26.905%
2025-09-30	41.5000	42.0900	40.0700	40.4400	-2.507%	1,645,685	-29.327%
2025-09-29	42.7900	43.3261	41.3400	41.4800	-4.424%	1,522,702	-31.099%
2025-09-26	45.6000	46.4000	43.3000	43.4000	-6.061%	1,864,773	-34.147%
2025-09-25	44.9000	46.5000	44.7000	46.2000	+4.525%	1,493,399	-38.139%
2025-09-24	44.2000	44.8000	43.2000	44.2000	-1.778%	1,683,747	-35.339%
2025-09-23	44.5000	45.2490	43.7000	45.0000	+1.124%	1,530,102	-36.489%
2025-09-22	46.4000	47.5000	44.1000	44.5000	-5.520%	2,100,406	-35.775%
2025-09-19	45.2000	47.5000	45.2000	47.1000	+3.289%	1,520,207	-39.321%
2025-09-18	48.4000	48.7500	45.5000	45.6000	-9.163%	1,581,092	-37.325%
2025-09-17	49.3000	50.6910	46.9000	50.2000	0.000%	2,083,571	-43.068%
2025-09-16	50.4000	51.0000	49.5010	50.2000	-1.181%	1,200,790	-43.068%
2025-09-15	49.4000	51.9000	49.1500	50.8000	+2.626%	1,250,854	-43.740%
2025-09-12	47.3000	49.6000	47.3000	49.5000	+4.873%	1,560,450	-42.263%
2025-09-11	49.6000	50.2800	47.1010	47.2000	-5.788%	1,598,397	-39.449%
2025-09-10	48.2000	50.7000	48.0000	50.1000	+3.727%	1,426,601	-42.954%
2025-09-09	49.1000	50.4500	48.3000	48.3000	-2.028%	1,305,012	-40.828%
2025-09-08	48.4000	50.2000	48.3000	49.3000	+3.354%	1,671,715	-42.028%
2025-09-05	50.3000	50.5000	47.4000	47.7000	-6.102%	2,860,705	-40.084%
2025-09-04	50.4000	52.5000	50.0000	50.8000	+0.395%	1,808,203	-43.740%
2025-09-03	51.7000	52.3000	48.5000	50.6000	-2.128%	1,677,191	-43.518%
2025-09-02	55.1000	55.5000	50.8000	51.7000	-10.087%	2,898,041	-44.720%
2025-08-29	56.7000	58.6000	56.0000	57.5000	+1.411%	948,802	-50.296%
2025-08-28	56.3000	57.1000	55.0000	56.7000	+0.177%	951,732	-49.594%
2025-08-27	57.9000	57.9000	56.2000	56.6000	-1.222%	1,201,074	-49.505%
2025-08-26	59.1000	59.6000	57.2000	57.3000	-3.697%	1,002,160	-50.122%
2025-08-25	55.7000	59.9000	55.1000	59.5000	+7.014%	1,484,440	-51.966%
2025-08-22	56.6000	57.4990	53.6000	55.6000	-3.136%	1,698,296	-48.597%
2025-08-21	59.6000	60.8000	57.2000	57.4000	-2.547%	1,730,552	-50.209%
2025-08-20	60.0000	60.9000	58.5000	58.9000	-1.174%	1,497,430	-51.477%
2025-08-19	58.1000	60.0000	57.8000	59.6000	+4.561%	1,381,168	-52.047%
2025-08-18	56.2000	57.1000	54.8150	57.0000	+1.786%	1,436,524	-49.860%
2025-08-15	57.4000	58.3500	55.9000	56.0000	-3.780%	1,471,362	-48.964%
2025-08-14	59.9000	60.3000	57.5000	58.2000	-0.172%	1,408,148	-50.893%
2025-08-13	62.6000	63.1000	57.6000	58.3000	-8.764%	2,174,994	-50.978%
2025-08-12	67.4000	67.5000	63.6000	63.9000	-5.891%	1,629,842	-55.274%
2025-08-11	68.3000	68.9000	66.1850	67.9000	+0.892%	1,087,738	-57.909%
2025-08-08	67.4000	68.3000	66.1050	67.3000	-0.444%	1,276,642	-57.533%
2025-08-07	66.5000	69.4000	66.3000	67.6000	+2.892%	1,321,953	-57.722%
2025-08-06	65.2000	68.2000	65.1500	65.7000	+2.656%	1,807,811	-56.499%
2025-08-05	64.8000	66.7000	62.8000	64.0000	-0.312%	1,486,146	-55.344%
2025-08-04	65.9000	68.3850	63.8000	64.2000	-3.167%	1,563,107	-55.483%
2025-08-01	68.3000	69.6900	65.8000	66.3000	-0.450%	1,475,047	-56.893%
2025-07-31	65.5000	67.4000	62.6000	66.6000	+1.991%	1,598,936	-57.087%
2025-07-30	63.5000	66.5500	61.7000	65.3000	-1.360%	2,197,731	-56.233%
2025-07-29	64.3000	67.0500	64.0000	66.2000	+2.477%	1,344,775	-56.828%
2025-07-28	61.8000	65.5520	61.1500	64.6000	+3.692%	2,361,355	-55.759%
2025-07-25	62.2000	64.0500	61.6500	62.3000	-0.160%	1,520,158	-54.125%
2025-07-24	60.8000	62.9000	60.3860	62.4000	+2.463%	1,365,779	-54.199%
2025-07-23	62.4000	63.9480	59.8000	60.9000	-5.288%	2,383,882	-53.071%
2025-07-22	66.5000	66.9990	63.9070	64.3000	-2.870%	1,884,350	-55.552%
2025-07-21	64.3000	66.6000	62.3980	66.2000	+1.534%	2,126,306	-56.828%
2025-07-18	60.4000	65.6000	59.4350	65.2000	+6.189%	2,555,086	-56.166%
2025-07-17	61.7000	62.1500	59.9220	61.4000	-0.808%	1,809,024	-53.453%
2025-07-16	64.9000	65.1000	61.7210	61.9000	-6.354%	2,484,953	-53.829%
2025-07-15	60.5000	66.6500	60.4000	66.1000	+7.830%	2,101,337	-56.762%
2025-07-14	64.4000	64.7000	60.7000	61.3000	-4.069%	1,829,905	-53.377%
2025-07-11	62.6000	64.6500	62.2000	63.9000	+4.754%	1,398,257	-55.274%
2025-07-10	61.7000	63.9110	60.6000	61.0000	-2.087%	1,543,950	-53.148%
2025-07-09	68.4000	68.4000	62.1750	62.3000	-11.000%	2,122,951	-54.125%
2025-07-08	72.2000	73.1000	68.2500	70.0000	-3.978%	1,988,852	-59.171%
2025-07-07	69.6000	74.1500	69.1000	72.9000	+5.959%	1,619,566	-60.796%
2025-07-03	69.4000	70.8000	68.2520	68.8000	-1.433%	1,158,033	-58.459%
2025-07-02	74.8000	75.3000	68.5230	69.8000	-6.057%	2,109,602	-59.054%
2025-07-01	74.8000	76.9500	69.5000	74.3000	-0.668%	1,552,979	-61.534%
2025-06-30	73.5000	75.3000	72.4990	74.8000	+0.538%	1,268,127	-61.791%
2025-06-27	72.7000	75.7000	71.5360	74.4000	+2.479%	1,199,288	-61.586%
2025-06-26	72.6000	74.8500	72.0000	72.6000	-1.626%	1,073,707	-60.634%
2025-06-25	72.2000	75.6990	72.0000	73.8000	+2.216%	1,413,472	-61.274%
2025-06-24	74.7000	76.2880	71.2120	72.2000	-5.990%	1,476,356	-60.416%
2025-06-23	76.5000	80.6930	75.2000	76.8000	+0.130%	1,100,817	-62.786%
2025-06-20	74.3000	78.4870	74.1000	76.7000	+1.321%	1,074,124	-62.738%
2025-06-18	76.8000	79.0000	73.6000	75.7000	-2.070%	1,171,064	-62.246%
2025-06-17	74.9000	77.5000	73.3000	77.3000	+4.601%	1,269,599	-63.027%
2025-06-16	72.4000	76.3650	72.3990	73.9000	+0.819%	1,352,333	-61.326%
2025-06-13	74.5000	75.3000	71.6140	73.3000	+3.239%	1,813,543	-61.010%
2025-06-12	72.1000	73.3000	70.1000	71.0000	-0.141%	1,355,493	-59.746%
2025-06-11	68.0000	71.2000	67.3000	71.1000	+3.343%	1,397,713	-59.803%
2025-06-10	70.4000	71.1000	67.2000	68.8000	-3.911%	1,411,324	-58.459%
2025-06-09	69.4000	73.5000	68.6500	71.6000	+0.421%	1,380,744	-60.084%
2025-06-06	74.1000	74.1500	70.9460	71.3000	-5.937%	1,521,129	-59.916%
2025-06-05	75.9000	79.0000	73.8500	75.8000	-0.655%	1,291,497	-62.296%
2025-06-04	76.1000	76.8000	73.5980	76.3000	-0.392%	1,129,897	-62.543%
2025-06-03	79.3000	81.9000	75.1000	76.6000	-3.890%	1,276,997	-62.689%
2025-06-02	82.7000	85.4000	78.2000	79.7000	-7.861%	1,101,244	-64.141%
2025-05-30	84.7000	89.9000	84.7000	86.5000	+5.103%	1,169,252	-66.960%
2025-05-29	86.0000	89.7510	81.9500	82.3000	-6.371%	1,116,044	-65.273%
2025-05-28	85.7000	88.1500	84.0670	87.9000	+2.091%	779,250	-67.486%
2025-05-27	84.0000	87.0500	83.1000	86.1000	-1.034%	1,060,578	-66.806%
2025-05-23	90.0000	90.6000	86.2500	87.0000	+0.928%	791,059	-67.149%
2025-05-22	86.7000	88.7500	84.4970	86.2000	+0.349%	687,697	-66.845%
2025-05-21	82.0000	87.4000	79.9500	85.9000	+7.779%	1,178,430	-66.729%
2025-05-20	85.1000	86.4000	78.8000	79.7000	-6.345%	852,064	-64.141%
2025-05-19	89.9000	90.3500	84.7000	85.1000	-2.854%	652,784	-66.416%
2025-05-16	91.8000	93.4000	86.9000	87.6000	-5.195%	603,695	-67.374%
2025-05-15	96.9000	99.5000	92.2000	92.4000	-4.644%	690,114	-69.069%
2025-05-14	92.4000	98.6000	89.4000	96.9000	+4.870%	731,165	-70.506%
2025-05-13	86.9000	93.8000	86.7000	92.4000	+7.068%	783,799	-69.069%
2025-05-12	92.0000	92.7000	84.2000	86.3000	-12.208%	1,256,347	-66.883%
2025-05-09	92.0000	98.6000	87.1000	98.3000	+6.385%	1,204,376	-70.926%
2025-05-08	95.8000	101.0000	87.8000	92.4000	-2.429%	1,513,141	-69.069%
2025-05-07	94.1000	97.7500	92.8000	94.7000	-0.941%	954,511	-69.820%
2025-05-06	82.1000	95.6500	81.9000	95.6000	+20.403%	2,263,245	-70.105%
2025-05-05	78.1000	81.2000	77.5870	79.4000	+2.717%	1,027,993	-64.005%
2025-05-02	77.1000	78.0000	75.0740	77.3000	-3.496%	1,287,769	-63.027%
2025-05-01	79.1000	84.5000	77.1000	80.1000	+1.650%	1,245,521	-64.320%
2025-04-30	84.4000	84.8000	77.7010	78.8000	-4.019%	1,408,317	-63.731%
2025-04-29	84.4000	86.4000	80.3310	82.1000	-1.559%	1,131,715	-65.189%
2025-04-28	85.6000	86.7560	80.9500	83.4000	-4.138%	1,061,895	-65.731%
2025-04-25	87.4000	90.0500	85.5300	87.0000	+2.353%	1,333,648	-67.149%
2025-04-24	90.1000	92.6000	84.7000	85.0000	-6.491%	1,239,748	-66.376%
2025-04-23	88.9000	91.2740	83.4010	90.9000	-5.509%	1,222,942	-68.559%
2025-04-22	101.0000	101.5000	95.6230	96.2000	-8.468%	784,685	-70.291%
2025-04-21	106.8000	108.7890	97.9000	105.1000	+1.841%	875,647	-72.807%
2025-04-17	107.0000	109.2000	102.5000	103.2000	-3.641%	604,237	-72.306%
2025-04-16	103.3000	111.4990	102.4000	107.1000	+6.145%	810,476	-73.315%
2025-04-15	102.1000	104.9000	97.1140	100.9000	0.000%	793,780	-71.675%
2025-04-14	103.1000	110.7000	99.4010	100.9000	-9.263%	766,780	-71.675%
2025-04-11	125.1000	128.1720	110.7000	111.2000	-11.182%	721,917	-74.299%
2025-04-10	120.4000	138.3000	117.9000	125.2000	+12.590%	1,076,275	-77.173%
2025-04-09	150.5000	160.5000	104.2000	111.2000	-20.910%	1,439,330	-74.299%
2025-04-08	113.4000	146.0990	112.4000	140.6000	+12.480%	692,233	-79.673%
2025-04-07	136.1000	143.6000	110.8000	125.0000	+2.459%	1,480,202	-77.136%
2025-04-04	110.8000	123.3000	107.8000	122.0000	+17.874%	1,361,595	-76.574%
2025-04-03	103.7000	105.7010	99.6000	103.5000	+9.062%	704,149	-72.386%
2025-04-02	106.6000	107.8470	93.8000	94.9000	-9.447%	1,356,562	-69.884%
2025-04-01	94.9000	105.6000	94.8000	104.8000	+11.135%	1,337,214	-72.729%
2025-03-31	93.0000	99.6750	92.7000	94.3000	+11.730%	1,968,029	-69.692%
2025-03-28	81.4000	85.6000	81.2000	84.4000	+4.198%	1,124,779	-66.137%
2025-03-27	81.7000	82.3000	79.1500	81.0000	-1.699%	1,150,014	-64.716%
2025-03-26	77.2000	83.1910	77.1000	82.4000	+7.152%	1,166,575	-65.316%
2025-03-25	72.8000	78.7980	72.5600	76.9000	+5.055%	1,099,038	-62.835%
2025-03-24	75.7000	76.2990	72.9000	73.2000	-5.792%	1,085,462	-60.956%
2025-03-21	80.4000	81.4000	76.6990	77.7000	-1.646%	897,965	-63.218%
2025-03-20	78.5000	79.1500	75.0000	79.0000	+3.133%	821,012	-63.823%
2025-03-19	80.5000	81.1000	76.0000	76.6000	-4.489%	898,042	-62.689%
2025-03-18	77.7000	81.4000	77.2000	80.2000	+7.076%	1,143,470	-64.364%
2025-03-17	78.8000	80.0000	73.4050	74.9000	-3.974%	931,156	-61.842%
2025-03-14	79.0000	79.7020	76.5000	78.0000	-3.704%	834,234	-63.359%
2025-03-13	78.4000	82.5840	75.2000	81.0000	+4.113%	898,571	-64.716%
2025-03-12	78.7000	80.2000	76.3500	77.8000	-3.594%	746,594	-63.265%
2025-03-11	81.1000	86.2500	78.6000	80.7000	+0.373%	963,362	-64.585%
2025-03-10	80.6000	82.4030	77.1010	80.4000	+3.475%	890,050	-64.453%
2025-03-07	78.8000	80.9990	74.5000	77.7000	-0.512%	1,017,240	-63.218%
2025-03-06	79.0000	80.1000	75.0000	78.1000	+2.359%	761,588	-63.406%
2025-03-05	80.7000	81.7000	75.9500	76.3000	-5.686%	705,040	-62.543%
2025-03-04	84.5000	86.8000	78.3500	80.9000	-1.462%	1,266,307	-64.672%
2025-03-03	74.0000	83.5000	72.9000	82.1000	+10.349%	1,697,955	-65.189%
2025-02-28	80.3000	81.2000	74.3000	74.4000	-5.344%	1,548,666	-61.586%
2025-02-27	75.3000	78.8010	71.8790	78.6000	+4.106%	1,491,356	-63.639%
2025-02-26	73.6000	76.7000	71.6500	75.5000	+1.206%	1,639,253	-62.146%
2025-02-25	71.2000	76.9000	71.1000	74.6000	+5.070%	1,894,947	-61.689%
2025-02-24	68.2000	72.0000	67.5000	71.0000	+4.566%	1,753,822	-59.746%
2025-02-21	63.6000	68.0000	63.1500	67.9000	+3.982%	2,263,101	-57.909%
2025-02-20	65.4000	68.0030	65.1000	65.3000	-0.609%	2,020,907	-56.233%
2025-02-19	68.9000	69.0500	65.3760	65.7000	-3.807%	1,890,900	-56.499%
2025-02-18	67.5000	69.2000	64.4480	68.3000	+0.147%	1,806,578	-58.155%
2025-02-14	68.5000	69.8500	65.4000	68.2000	-1.871%	2,184,383	-58.094%
2025-02-13	70.4000	73.2510	69.2000	69.5000	-2.525%	1,528,823	-58.878%
2025-02-12	76.2000	76.5000	71.2500	71.3000	-3.125%	2,168,619	-59.916%
2025-02-11	72.5000	74.8000	72.2000	73.6000	+3.955%	1,646,194	-61.168%
2025-02-10	67.5000	71.0990	67.2500	70.8000	+3.509%	1,902,525	-59.633%
2025-02-07	64.4000	69.1000	63.6020	68.4000	+6.875%	2,225,958	-58.216%
2025-02-06	61.4000	64.2000	61.4000	64.0000	+4.065%	1,599,337	-55.344%
2025-02-05	65.2000	65.3000	61.0000	61.5000	-6.677%	2,521,060	-53.528%
2025-02-04	69.1000	69.3000	64.6000	65.9000	-3.796%	1,915,988	-56.631%
2025-02-03	70.1000	70.5000	66.2000	68.5000	+3.945%	1,831,295	-58.277%
2025-01-31	63.3000	66.4520	61.4000	65.9000	+3.130%	3,131,337	-56.631%
2025-01-30	64.6000	66.1000	62.3000	63.9000	-3.035%	2,212,375	-55.274%
2025-01-29	65.7000	67.4000	63.4000	65.9000	+1.541%	2,221,552	-56.631%
2025-01-28	65.2000	67.1000	63.8000	64.9000	-1.667%	1,830,961	-55.963%
2025-01-27	67.0000	67.4000	62.0000	66.0000	-0.452%	2,426,675	-56.697%
2025-01-24	65.6000	67.6020	63.8000	66.3000	+2.000%	2,299,594	-56.893%
2025-01-23	69.8000	72.0000	64.5000	65.0000	-5.660%	2,479,320	-56.031%
2025-01-22	70.3000	71.1500	68.0000	68.9000	-2.546%	2,793,164	-58.520%
2025-01-21	75.4000	75.4000	70.2500	70.7000	-8.656%	1,931,324	-59.576%
2025-01-17	75.3000	77.5810	74.8500	77.4000	0.000%	1,679,439	-63.075%
2025-01-16	75.6000	78.7990	75.1000	77.4000	+2.517%	1,682,331	-63.075%
2025-01-15	75.1000	78.3000	72.7100	75.5000	-6.559%	2,421,900	-62.146%
2025-01-14	72.9000	81.5000	72.8000	80.8000	+8.166%	2,218,176	-64.629%
2025-01-13	75.8000	80.6000	74.4500	74.7000	+0.946%	2,029,908	-61.740%
2025-01-10	71.3000	75.2000	71.2000	74.0000	+9.955%	2,524,569	-61.378%
2025-01-08	66.3000	69.0980	65.8000	67.3000	+1.662%	2,102,684	-57.533%
2025-01-07	66.7000	67.2000	62.9000	66.2000	-2.071%	2,055,704	-56.828%
2025-01-06	66.6000	68.0990	65.4000	67.6000	+0.745%	2,006,522	-57.722%
2025-01-03	68.6000	68.8000	66.2000	67.1000	-2.894%	1,788,045	-57.407%
2025-01-02	70.4000	71.4000	66.7000	69.1000	-4.690%	2,121,546	-58.640%
2024-12-31	71.6000	74.2000	70.1000	72.5000	-0.549%	2,335,698	-60.579%
2024-12-30	71.6000	74.0800	71.1000	72.9000	+5.043%	2,017,370	-60.796%
2024-12-27	68.1000	71.2000	66.3500	69.4000	+4.204%	2,341,050	-58.818%
2024-12-26	69.5000	70.2500	66.2000	66.6000	-2.346%	2,348,904	-57.087%
2024-12-24	68.0000	70.4820	67.8000	68.2000	-0.146%	1,055,032	-58.094%
2024-12-23	69.9000	71.7820	68.1000	68.3000	-3.803%	2,617,517	-58.155%
2024-12-20	75.1000	75.7000	69.2000	71.0000	-4.570%	2,414,059	-59.746%
2024-12-19	73.7000	77.3480	72.7000	74.4000	+0.135%	2,231,992	-61.586%
2024-12-18	64.3000	76.0000	64.2000	74.3000	+15.194%	3,829,799	-61.534%
2024-12-17	65.7000	65.8000	63.0030	64.5000	+0.781%	2,210,406	-55.690%
2024-12-16	67.0000	68.0010	62.5000	64.0000	-4.620%	2,352,645	-55.344%
2024-12-13	65.7000	68.6600	64.8110	67.1000	+2.914%	2,634,858	-57.407%
2024-12-12	61.4000	65.3500	60.6500	65.2000	+8.306%	2,327,787	-56.166%
2024-12-11	58.7000	61.1000	58.2890	60.2000	+1.689%	2,120,107	-52.525%
2024-12-10	57.7000	59.8000	57.2000	59.2000	+2.778%	2,075,507	-51.723%
2024-12-09	56.0000	58.2000	55.0000	57.6000	+2.491%	2,161,756	-50.382%
2024-12-06	58.7000	59.0000	55.2000	56.2000	-5.387%	2,433,074	-49.146%
2024-12-05	58.0000	60.0000	57.2000	59.4000	+4.394%	2,352,231	-51.886%
2024-12-04	58.7000	59.5500	55.5000	56.9000	-3.396%	1,970,273	-49.772%
2024-12-03	56.5000	58.9990	56.0000	58.9000	+5.179%	1,644,482	-51.477%
2024-12-02	56.1000	57.3320	55.5000	56.0000	+1.083%	1,649,950	-48.964%
2024-11-29	55.1000	56.2000	54.4210	55.4000	+0.911%	1,284,324	-48.412%
2024-11-27	56.2000	57.0000	54.5000	54.9000	-3.175%	2,007,544	-47.942%
2024-11-26	58.4000	60.2000	56.6000	56.7000	-3.571%	1,976,729	-49.594%
2024-11-25	58.9000	59.0500	56.2500	58.8000	-4.700%	2,906,925	-51.395%
2024-11-22	64.7000	65.9000	60.7270	61.7000	-5.802%	1,789,749	-53.679%
2024-11-21	65.6000	68.7000	63.0500	65.5000	-0.758%	2,080,246	-56.366%
2024-11-20	67.7000	69.5000	65.7000	66.0000	-2.798%	2,338,588	-56.697%
2024-11-19	72.4000	73.6000	67.8000	67.9000	-3.688%	1,847,304	-57.909%
2024-11-18	69.9000	72.6000	68.8000	70.5000	-0.424%	2,076,131	-59.461%
2024-11-15	61.5000	71.1930	61.3000	70.8000	+16.066%	3,603,682	-59.633%
2024-11-14	55.8000	61.2000	55.7000	61.0000	+9.319%	2,794,831	-53.148%
2024-11-13	53.5000	55.9000	51.9000	55.8000	+1.455%	2,377,363	-48.781%
2024-11-12	52.3000	55.2500	51.1500	55.0000	+8.481%	3,152,206	-48.036%
2024-11-11	48.6010	50.9000	47.8000	50.7000	+1.807%	2,654,337	-43.629%
2024-11-08	51.8000	52.1000	49.6000	49.8000	-3.113%	2,536,153	-42.610%
2024-11-07	51.4000	52.0990	50.0000	51.4000	-1.908%	2,072,146	-44.397%
2024-11-06	50.8000	55.0280	50.7000	52.4000	-5.072%	2,893,690	-45.458%
2024-11-05	58.6000	59.4000	55.2000	55.2000	-4.000%	2,044,988	-48.225%
2024-11-04	58.3000	59.9000	56.1000	57.5000	-0.174%	2,457,593	-50.296%
2024-11-01	60.5000	61.2000	57.5000	57.6000	-6.341%	1,947,497	-50.382%
2024-10-31	60.0000	62.0000	59.4000	61.5000	+4.061%	1,522,377	-53.528%
2024-10-30	59.5000	59.8950	57.2000	59.1000	+0.681%	1,475,803	-51.641%
2024-10-29	59.5000	60.5000	58.5000	58.7000	-0.170%	1,156,188	-51.312%
2024-10-28	59.7000	60.1500	57.0000	58.8000	-4.390%	1,538,356	-51.395%
2024-10-25	60.5000	61.5000	58.2400	61.5000	+0.655%	1,763,279	-53.528%
2024-10-24	61.4000	61.9000	59.2400	61.1000	-1.926%	1,537,671	-53.224%
2024-10-23	59.7000	63.2600	59.3000	62.3000	+5.059%	1,748,524	-54.125%
2024-10-22	60.4000	60.7000	59.0500	59.3000	-0.168%	1,438,433	-51.804%
2024-10-21	57.4000	60.4000	56.8000	59.4000	+4.947%	1,610,118	-51.886%
2024-10-18	56.9000	57.7990	56.0000	56.6000	-1.394%	1,415,617	-49.505%
2024-10-17	55.6000	57.5000	55.4000	57.4000	+2.683%	1,490,033	-50.209%
2024-10-16	57.2000	57.9000	55.3000	55.9000	-2.443%	1,560,734	-48.873%
2024-10-15	57.7000	59.3000	56.3000	57.3000	-1.036%	1,455,504	-50.122%
2024-10-14	59.0000	59.7000	57.5010	57.9000	-0.856%	1,278,514	-50.639%
2024-10-11	63.1000	64.1000	58.2000	58.4000	-7.595%	1,645,348	-51.062%
2024-10-10	64.5000	65.5000	63.2000	63.2000	+0.317%	1,482,281	-54.778%
2024-10-09	61.5000	63.6000	61.4000	63.0000	+2.273%	1,735,684	-54.635%
2024-10-08	62.6000	63.4580	60.2500	61.6000	-2.067%	1,846,586	-53.604%
2024-10-07	60.2500	63.7230	60.0500	62.9000	+3.454%	1,508,314	-54.563%
2024-10-04	60.8000	62.4000	59.7000	60.8000	-2.251%	1,452,679	-52.993%
2024-10-03	60.7000	62.5700	59.7000	62.2000	+4.362%	1,427,743	-54.051%
2024-10-02	60.9000	62.5000	59.3000	59.6000	-0.501%	1,305,426	-52.047%
2024-10-01	58.6000	62.2000	58.5000	59.9000	+2.568%	1,578,094	-52.287%
2024-09-30	59.7000	60.1890	56.8500	58.4000	-1.184%	1,485,758	-51.062%
2024-09-27	58.2000	59.3000	57.3500	59.1000	-0.337%	1,221,446	-51.641%
2024-09-26	58.3000	60.7500	57.6000	59.3000	-1.167%	1,419,542	-51.804%
2024-09-25	58.1000	60.2500	57.5500	60.0000	+3.093%	1,463,616	-52.367%
2024-09-24	57.2000	60.0000	57.0000	58.2000	+0.345%	1,742,236	-50.893%
2024-09-23	53.5000	58.2990	53.4000	58.0000	+6.814%	1,451,981	-50.724%
2024-09-20	53.3000	55.1990	53.2000	54.3000	+2.647%	1,553,336	-47.366%
2024-09-19	52.3000	53.8000	51.1040	52.9000	-4.856%	2,376,485	-45.974%
2024-09-18	55.2000	56.3000	52.0000	55.6000	+0.725%	2,565,867	-48.597%
2024-09-17	54.4000	56.2000	52.8010	55.2000	+0.730%	1,805,225	-48.225%
2024-09-16	54.2000	55.9740	53.7000	54.8000	+0.183%	1,851,328	-47.847%
2024-09-13	58.1000	58.2000	54.7000	54.7000	-6.336%	1,616,660	-47.751%
2024-09-12	58.6000	60.5000	57.3010	58.4000	-0.680%	1,421,196	-51.062%
2024-09-11	60.7000	62.3000	58.3010	58.8000	-2.163%	1,213,303	-51.395%
2024-09-10	60.1000	62.8340	59.9000	60.1000	-0.661%	1,453,120	-52.446%
2024-09-09	62.2000	62.6000	59.1000	60.5000	-4.423%	1,426,649	-52.760%
2024-09-06	59.7000	65.2000	58.8000	63.3000	+5.150%	1,742,005	-54.850%
2024-09-05	59.1000	61.4000	58.8000	60.2000	+1.176%	1,497,195	-52.525%
2024-09-04	59.8000	61.0000	57.5000	59.5000	+0.677%	1,733,348	-51.966%
2024-09-03	55.4000	59.4000	52.5000	59.1000	+7.847%	2,385,367	-51.641%
2024-08-30	54.9000	57.2000	53.9000	54.8000	-1.083%	1,544,015	-47.847%
2024-08-29	55.1500	56.0000	52.8950	55.4000	-1.071%	1,860,863	-48.412%
2024-08-28	55.9000	56.8000	54.8000	56.0000	+1.818%	1,432,632	-48.964%
2024-08-27	54.5000	56.9990	53.7500	55.0000	+1.852%	1,419,449	-48.036%
2024-08-26	53.6000	54.6990	53.1900	54.0000	-0.552%	1,319,662	-47.074%
2024-08-23	55.6000	56.6990	53.5000	54.3000	-3.723%	1,718,947	-47.366%
2024-08-22	53.2000	56.8000	53.2000	56.4000	+4.833%	1,526,696	-49.326%
2024-08-21	54.7000	55.6000	53.1000	53.8000	-3.237%	1,734,577	-46.877%
2024-08-20	55.9000	57.4070	55.0000	55.6000	+0.361%	1,205,557	-48.597%
2024-08-19	61.1000	61.8000	55.3360	55.4000	-9.477%	1,581,931	-48.412%
2024-08-16	61.2000	63.0990	60.5500	61.2000	0.000%	1,199,423	-53.301%
2024-08-15	62.0000	63.2000	60.1200	61.2000	-4.969%	1,263,881	-53.301%
2024-08-14	62.1000	65.3500	62.1000	64.4000	+2.875%	1,385,036	-55.621%
2024-08-13	64.5500	65.0000	62.2000	62.6000	-3.692%	1,349,739	-54.345%
2024-08-12	65.4000	67.6000	63.8500	65.0000	-0.915%	1,383,863	-56.031%
2024-08-09	66.2000	67.1000	64.4500	65.6000	-1.205%	1,167,578	-56.433%
2024-08-08	71.5000	72.5990	66.3500	66.4000	-8.791%	1,387,394	-56.958%
2024-08-07	65.0000	73.2500	64.9000	72.8000	+6.745%	1,781,655	-60.742%
2024-08-06	68.8000	71.5000	64.3970	68.2000	-3.262%	1,722,142	-58.094%
2024-08-05	74.8000	74.8290	68.0500	70.5000	+9.472%	3,667,567	-59.461%
2024-08-02	65.2000	67.7870	63.6000	64.4000	+6.799%	2,400,903	-55.621%
2024-08-01	58.8000	61.0000	57.1000	60.3000	+1.515%	2,704,298	-52.604%
2024-07-31	58.8000	61.0810	55.6000	59.4000	-0.336%	2,283,955	-51.886%
2024-07-30	57.0000	60.7010	56.0500	59.6000	+3.652%	1,730,116	-52.047%
2024-07-29	55.2000	58.4500	54.6860	57.5000	+4.356%	1,546,391	-50.296%
2024-07-26	54.6500	56.2000	52.8000	55.1000	-1.957%	1,569,390	-48.131%
2024-07-25	58.4000	59.0070	53.3000	56.2000	-5.546%	2,868,886	-49.146%
2024-07-24	59.4000	60.0990	57.6000	59.5000	+2.234%	1,546,096	-51.966%
2024-07-23	60.4000	61.0000	57.4000	58.2000	-2.513%	1,209,987	-50.893%
2024-07-22	61.2000	63.0000	59.6000	59.7000	-4.327%	1,352,983	-52.127%
2024-07-19	62.0000	63.3000	61.3000	62.4000	+0.161%	1,201,603	-54.199%
2024-07-18	58.5000	63.3000	56.5000	62.3000	+6.496%	2,182,929	-54.125%
2024-07-17	57.4000	59.5990	54.8000	58.5000	+6.364%	2,114,098	-51.145%
2024-07-16	57.1000	57.3960	54.1000	55.0000	-5.660%	2,036,704	-48.036%
2024-07-15	59.6000	60.6990	57.5000	58.3000	-3.156%	1,801,731	-50.978%
2024-07-12	60.4000	61.3000	58.2000	60.2000	-2.589%	1,595,796	-52.525%
2024-07-11	64.1000	64.6000	60.2190	61.8000	-7.899%	2,050,284	-53.754%
2024-07-10	68.8000	69.6000	67.0000	67.1000	-3.035%	1,324,104	-57.407%
2024-07-09	72.1000	73.0000	69.0000	69.2000	-3.487%	1,188,852	-58.699%
2024-07-08	73.2000	73.9000	71.0000	71.7000	-5.409%	1,095,869	-60.139%
2024-07-05	77.9000	79.4000	75.2000	75.8000	-2.445%	842,197	-62.296%
2024-07-03	75.6000	78.6000	74.5000	77.7000	+1.569%	848,078	-63.218%
2024-07-02	73.4000	77.2000	73.4000	76.5000	+5.517%	1,065,527	-62.641%
2024-07-01	73.8000	73.9500	69.2000	72.5000	-1.091%	1,260,147	-60.579%
2024-06-28	72.3000	75.2500	71.9020	73.3000	+0.964%	1,314,826	-61.010%
2024-06-27	74.0000	76.1000	72.2000	72.6000	-2.024%	1,044,175	-60.634%
2024-06-26	72.8000	75.4690	72.7000	74.1000	+2.632%	1,379,417	-61.430%
2024-06-25	70.8000	72.3000	69.7000	72.2000	+0.697%	1,107,853	-60.416%
2024-06-24	72.7000	73.3500	69.6000	71.7000	-4.400%	1,643,030	-60.139%
2024-06-21	79.5000	79.9010	74.5000	75.0000	-8.201%	1,433,620	-61.893%
2024-06-20	82.8000	85.1000	79.9000	81.7000	-0.608%	887,615	-65.018%
2024-06-18	79.7000	83.4000	79.7000	82.2000	+2.879%	745,243	-65.231%
2024-06-17	78.1000	81.1000	77.5000	79.9000	+4.172%	874,926	-64.230%
2024-06-14	74.3000	77.9500	73.6500	76.7000	+6.825%	1,026,848	-62.738%
2024-06-13	71.9000	73.6500	70.1500	71.8000	0.000%	1,219,197	-60.195%
2024-06-12	69.0000	73.4000	68.1000	71.8000	-4.521%	2,295,935	-60.195%
2024-06-11	78.3000	79.2000	74.3000	75.2000	-1.312%	841,484	-61.995%
2024-06-10	80.2000	82.8000	76.1000	76.2000	-2.182%	998,679	-62.493%
2024-06-07	77.4000	78.8000	75.1000	77.9000	+5.270%	1,135,795	-63.312%
2024-06-06	70.3000	74.4000	70.3000	74.0000	+4.225%	1,152,843	-61.378%
2024-06-05	78.2000	79.9000	70.8000	71.0000	-9.898%	1,582,922	-59.746%
2024-06-04	78.4000	80.4000	76.0000	78.8000	+0.767%	1,031,774	-63.731%
2024-06-03	82.6000	84.5000	73.9000	78.2000	-7.783%	2,405,702	-63.453%
2024-05-31	83.7000	86.6000	81.0190	84.8000	-0.353%	1,450,768	-66.297%
2024-05-30	87.6000	89.3000	84.6000	85.1000	-5.022%	1,366,613	-66.416%
2024-05-29	89.1000	91.1000	88.3500	89.6000	+5.660%	1,531,246	-68.103%
2024-05-28	80.5000	87.6500	79.7010	84.8000	-1.050%	1,535,470	-66.297%
2024-05-24	83.8000	86.2010	81.9010	85.7000	+1.420%	1,179,879	-66.651%
2024-05-23	76.6000	85.9000	76.6000	84.5000	+10.169%	1,947,154	-66.178%
2024-05-22	78.6000	79.2990	74.5000	76.7000	-2.043%	1,345,998	-62.738%
2024-05-21	77.8000	80.2000	75.7250	78.3000	+2.086%	1,078,057	-63.499%
2024-05-20	78.8000	80.3000	76.3000	76.7000	-3.522%	891,760	-62.738%
2024-05-17	75.8000	80.3000	74.9000	79.5000	+4.605%	951,552	-64.050%
2024-05-16	76.1000	78.9000	75.4120	76.0000	+0.396%	1,331,067	-62.395%
2024-05-15	75.7000	76.7000	72.6000	75.7000	-6.079%	1,537,052	-62.246%
2024-05-14	80.4000	82.2000	76.5000	80.6000	-2.774%	1,809,666	-64.541%
2024-05-13	85.6000	85.7540	80.5010	82.9000	-6.009%	1,959,843	-65.525%
2024-05-10	82.4000	89.6000	81.6000	88.2000	+2.797%	1,593,704	-67.596%
2024-05-09	85.1000	87.8000	84.1000	85.8000	+0.586%	1,042,960	-66.690%
2024-05-08	83.7000	87.5000	83.2000	85.3000	+4.534%	1,364,327	-66.495%