Dark

SOXL
Direxion Daily Semiconductor Bull 3X ETF
stock NYSE ETF

At Close

Apr 2, 2026 3:59:58 PM EDT

52.76USD+0.947%(+0.50)104,471,718

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 9:29:59 AM EDT

46.14USD-11.711%(-6.12)2,599,330

After-hours

Apr 2, 2026 4:58:30 PM EDT

52.66USD-0.180%(-0.10)610,283

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	46.0600	53.0700	46.050000	52.7500	+0.938%	104,471,718	0.000%
2026-04-01	50.0400	54.0850	49.620000	52.2600	+9.080%	121,955,587	+0.938%
2026-03-31	42.8800	48.1800	42.610000	47.9100	+17.947%	138,002,112	+10.102%
2026-03-30	47.8600	48.2900	39.520000	40.6200	-12.851%	139,746,175	+29.862%
2026-03-27	48.0350	49.3800	45.960000	46.6100	-4.819%	99,401,414	+13.173%
2026-03-26	54.1900	54.4400	48.870000	48.9700	-14.148%	116,603,796	+7.719%
2026-03-25	56.6400	58.2500	55.590000	57.0400	+3.785%	84,440,287	-7.521%
2026-03-24	51.5400	56.0900	51.535000	54.9600	+3.639%	92,153,493	-4.021%
2026-03-23	54.6300	56.8100	52.280100	53.0300	+3.696%	115,257,370	-0.528%
2026-03-20	54.6900	55.3600	49.000000	51.1400	-6.764%	101,757,383	+3.148%
2026-03-19	49.5300	56.1100	48.500000	54.8500	+1.536%	93,732,710	-3.829%
2026-03-18	55.0300	56.4800	54.000000	54.0200	-1.692%	75,470,043	-2.351%
2026-03-17	55.1000	55.4000	53.300000	54.9500	+2.347%	59,563,754	-4.004%
2026-03-16	54.0600	55.6800	53.010000	53.6900	+5.856%	79,819,185	-1.751%
2026-03-13	51.8750	53.9600	50.040000	50.7200	+0.875%	83,244,324	+4.002%
2026-03-12	53.5300	53.8800	49.530000	50.2800	-10.358%	105,674,414	+4.912%
2026-03-11	55.5000	57.7400	55.350000	56.0900	+2.748%	83,007,701	-5.955%
2026-03-10	53.3600	57.7800	53.360000	54.5900	+2.382%	104,717,622	-3.371%
2026-03-09	45.5100	53.7800	44.530000	53.3200	+11.338%	114,897,711	-1.069%
2026-03-06	50.0900	53.3600	46.800000	47.8900	-12.609%	125,241,492	+10.148%
2026-03-05	55.3150	57.6906	51.130000	54.8000	-3.214%	110,055,841	-3.741%
2026-03-04	55.9600	57.7200	54.380000	56.6200	+5.990%	78,143,327	-6.835%
2026-03-03	55.1150	55.8600	51.360000	53.4200	-14.882%	131,198,316	-1.254%
2026-03-02	58.1100	62.8200	58.050000	62.7600	-0.016%	81,669,846	-15.950%
2026-02-27	61.5050	63.7600	60.655000	62.7700	-3.933%	70,103,318	-15.963%
2026-02-26	71.0300	71.1100	61.630000	65.3400	-9.073%	97,780,817	-19.268%
2026-02-25	70.8850	72.3600	70.480000	71.8600	+4.859%	52,926,437	-26.593%
2026-02-24	68.1100	69.9950	66.350000	68.5300	+4.054%	66,887,041	-23.026%
2026-02-23	65.8500	67.6500	63.470000	65.8600	-1.863%	66,921,898	-19.906%
2026-02-20	63.7600	68.2200	63.580000	67.1100	+2.882%	81,017,925	-21.398%
2026-02-19	64.3300	65.5100	62.960000	65.2300	-1.599%	68,822,488	-19.132%
2026-02-18	65.2550	68.4450	64.070000	66.2900	+3.015%	69,367,636	-20.425%
2026-02-17	62.0200	65.9600	59.560000	64.3500	-0.372%	79,383,212	-18.026%
2026-02-13	63.9250	66.2500	61.430000	64.5900	+2.361%	79,905,826	-18.331%
2026-02-12	69.6700	70.8600	62.770000	63.1000	-7.274%	90,870,492	-16.403%
2026-02-11	67.2100	69.0950	63.229900	68.0500	+7.436%	89,712,073	-22.483%
2026-02-10	64.6700	65.2100	61.420000	63.3400	-1.078%	58,267,542	-16.719%
2026-02-09	59.9900	65.0450	59.290000	64.0300	+3.692%	66,668,249	-17.617%
2026-02-06	56.4000	62.2500	55.670000	61.7500	+15.962%	108,586,566	-14.575%
2026-02-05	51.3050	55.4900	50.010000	53.2500	+0.113%	108,842,497	-0.939%
2026-02-04	59.4400	61.0300	49.330000	53.1900	-13.088%	139,136,946	-0.827%
2026-02-03	66.8100	67.6200	57.020000	61.2000	-6.135%	101,328,095	-13.807%
2026-02-02	59.4600	66.9400	59.100000	65.2000	+5.519%	66,568,199	-19.095%
2026-01-30	67.1200	69.8600	60.290000	61.7900	-12.317%	83,499,074	-14.630%
2026-01-29	70.3980	71.9800	62.650000	70.4700	+0.542%	78,048,295	-25.145%
2026-01-28	69.0000	70.9300	67.975000	70.0900	+7.897%	74,204,310	-24.740%
2026-01-27	63.3100	65.9900	62.540000	64.9600	+7.018%	61,148,360	-18.796%
2026-01-26	60.7500	61.9550	59.600000	60.7000	-1.461%	42,588,790	-13.097%
2026-01-23	62.4800	63.3600	60.150000	61.6000	-3.327%	58,607,438	-14.367%
2026-01-22	66.9000	66.9600	63.042000	63.7200	+0.378%	62,583,586	-17.216%
2026-01-21	60.2400	65.1100	59.460000	63.4800	+9.562%	103,016,383	-16.903%
2026-01-20	57.3400	61.0500	57.220000	57.9400	-4.626%	71,257,308	-8.958%
2026-01-16	61.1900	62.1850	59.500000	60.7500	+4.597%	58,422,577	-13.169%
2026-01-15	60.9550	61.6650	58.010000	58.0800	+4.875%	89,557,653	-9.177%
2026-01-14	54.8900	55.4400	53.000000	55.3800	-1.231%	70,430,765	-4.749%
2026-01-13	55.6900	57.6300	55.430000	56.0700	+2.598%	61,714,872	-5.921%
2026-01-12	52.3850	55.1450	52.350000	54.6500	+1.297%	53,135,535	-3.477%
2026-01-09	51.0850	54.7600	50.310000	53.9500	+8.661%	86,134,205	-2.224%
2026-01-08	51.7980	51.8090	48.130000	49.6500	-5.049%	79,746,942	+6.244%
2026-01-07	52.2000	52.7400	50.840000	52.2900	-3.185%	65,602,435	+0.880%
2026-01-06	51.1050	54.3000	51.070000	54.0100	+9.732%	92,535,788	-2.333%
2026-01-05	50.3450	51.2200	48.630000	49.2200	+4.191%	94,836,065	+7.172%
2026-01-02	45.1300	48.0900	45.080000	47.2400	+12.396%	132,506,390	+11.664%
2025-12-31	43.8900	44.1500	42.010000	42.0300	-3.755%	44,699,753	+25.506%
2025-12-30	44.1500	44.7500	43.570000	43.6700	-0.342%	40,639,731	+20.792%
2025-12-29	42.9800	44.3250	42.350000	43.8200	-0.882%	54,523,994	+20.379%
2025-12-26	44.7500	44.7900	43.810000	44.2100	0.000%	37,942,892	+19.317%
2025-12-24	43.7200	44.3600	43.590000	44.2100	+1.167%	30,683,361	+19.317%
2025-12-23	42.6150	43.8000	42.220000	43.7000	+1.017%	44,397,004	+20.709%
2025-12-22	44.4500	44.5600	42.730000	43.2600	+3.691%	62,621,978	+21.937%
2025-12-19	39.6000	42.3600	39.500000	41.7200	+8.139%	92,462,216	+26.438%
2025-12-18	39.9700	40.4162	38.110000	38.5800	+7.137%	97,076,586	+36.729%
2025-12-17	41.0000	41.3200	35.700000	36.0100	-11.064%	125,917,795	+46.487%
2025-12-16	40.7500	41.6599	39.240000	40.4900	-1.676%	94,449,652	+30.279%
2025-12-15	43.1050	43.4200	40.800000	41.1800	-1.271%	78,134,362	+28.096%
2025-12-12	46.9200	47.3800	41.060000	41.7100	-14.511%	137,950,022	+26.468%
2025-12-11	48.0100	48.8980	44.660000	48.7900	-1.732%	88,060,597	+8.116%
2025-12-10	47.6450	50.0900	47.010000	49.6500	+3.892%	91,080,039	+6.244%
2025-12-09	47.0400	48.0450	46.470000	47.7900	-0.417%	56,317,219	+10.379%
2025-12-08	47.5600	48.6000	46.700100	47.9900	+3.204%	69,167,380	+9.919%
2025-12-05	46.4700	48.0500	46.300000	46.5000	+2.967%	76,945,922	+13.441%
2025-12-04	45.8900	46.0979	44.439900	45.1600	-3.049%	77,547,999	+16.807%
2025-12-03	44.4500	46.6800	43.150000	46.5800	+6.347%	94,161,489	+13.246%
2025-12-02	42.7900	44.6100	42.030000	43.8000	+6.028%	111,598,076	+20.434%
2025-12-01	39.5750	42.3600	39.460000	41.3100	+0.121%	79,217,416	+27.693%
2025-11-28	39.6500	41.3300	39.250000	41.2600	+5.282%	57,099,386	+27.848%
2025-11-26	37.4400	40.1450	37.300000	39.1900	+8.349%	104,059,320	+34.601%
2025-11-25	34.3400	36.4500	32.050000	36.1700	+0.864%	108,417,668	+45.839%
2025-11-24	32.6900	36.3100	32.650000	35.8600	+13.016%	108,775,921	+47.100%
2025-11-21	30.8500	33.0400	28.120000	31.7300	+2.986%	205,243,447	+66.246%
2025-11-20	38.7900	39.1900	30.405000	30.8100	-14.321%	228,591,278	+71.211%
2025-11-19	34.7200	37.3000	34.200000	35.9600	+4.687%	120,325,139	+46.691%
2025-11-18	35.3100	36.0050	33.150000	34.3500	-6.759%	153,202,509	+53.566%
2025-11-17	37.9000	40.0800	35.532000	36.8400	-5.198%	101,713,195	+43.187%
2025-11-14	35.7400	40.5999	35.150100	38.8600	-0.918%	125,385,392	+35.744%
2025-11-13	42.1700	42.6350	38.000000	39.2200	-10.272%	126,109,002	+34.498%
2025-11-12	44.0100	44.6300	42.850000	43.7100	+4.544%	77,718,906	+20.682%
2025-11-11	43.7200	44.0400	41.650000	41.8100	-7.006%	80,847,951	+26.166%
2025-11-10	45.0600	45.5200	43.460100	44.9600	+7.714%	74,215,041	+17.327%
2025-11-07	41.1000	41.7400	37.040000	41.7400	-2.953%	143,013,115	+26.378%
2025-11-06	46.4600	46.9900	42.154100	43.0100	-8.157%	106,406,503	+22.646%
2025-11-05	43.2200	48.4300	43.211700	46.8300	+9.416%	76,480,598	+12.641%
2025-11-04	44.7700	46.8784	42.530100	42.8000	-11.898%	87,733,550	+23.248%
2025-11-03	49.5000	50.1900	48.030000	48.5800	+1.674%	52,610,148	+8.584%
2025-10-31	48.7700	49.9900	46.710000	47.7800	+0.823%	75,640,557	+10.402%
2025-10-30	48.5000	49.9700	47.270100	47.3900	-4.030%	76,949,083	+11.310%
2025-10-29	49.3700	50.7600	48.050000	49.3800	+5.153%	88,268,492	+6.825%
2025-10-28	46.4350	47.6050	45.940000	46.9600	+0.256%	53,994,751	+12.330%
2025-10-27	45.4900	47.1600	45.135000	46.8400	+8.577%	72,674,202	+12.617%
2025-10-24	43.4300	44.1565	42.960000	43.1400	+4.785%	69,859,128	+22.276%
2025-10-23	37.7300	41.4700	37.550000	41.1700	+7.241%	72,466,776	+28.127%
2025-10-22	40.0750	40.8100	35.965000	38.3900	-7.516%	110,646,684	+37.406%
2025-10-21	41.8050	42.0263	40.520100	41.5100	-1.728%	54,386,720	+27.078%
2025-10-20	41.1600	43.0400	41.130000	42.2400	+4.840%	62,424,470	+24.882%
2025-10-17	39.6100	40.8045	38.320000	40.2900	-0.690%	92,083,361	+30.926%
2025-10-16	41.4500	41.9250	39.280000	40.5700	+1.476%	89,397,028	+30.022%
2025-10-15	39.5500	40.1700	37.710000	39.9800	+9.146%	96,059,772	+31.941%
2025-10-14	36.6200	39.0050	35.950000	36.6300	-6.413%	100,358,199	+44.008%
2025-10-13	38.2300	39.4700	37.370000	39.1400	+14.411%	89,274,051	+34.773%
2025-10-10	42.5200	42.8400	34.165000	34.2100	-19.010%	204,858,945	+54.195%
2025-10-09	42.5800	42.8400	41.010000	42.2400	-1.262%	63,095,734	+24.882%
2025-10-08	38.8700	42.9400	38.680000	42.7800	+10.173%	77,149,758	+23.305%
2025-10-07	42.7800	43.0157	38.700300	38.8300	-6.905%	96,375,863	+35.849%
2025-10-06	42.8300	43.3700	41.660000	41.7100	+9.103%	99,880,312	+26.468%
2025-10-03	39.4750	40.0600	37.620000	38.2300	-2.175%	69,252,451	+37.981%
2025-10-02	38.9600	39.3200	38.140000	39.0800	+6.023%	68,834,360	+34.980%
2025-10-01	34.1800	36.9800	33.980000	36.8600	+5.798%	67,094,664	+43.109%
2025-09-30	34.0650	34.9550	33.573400	34.8400	+2.410%	60,696,784	+51.406%
2025-09-29	35.0300	35.4900	33.990000	34.0200	0.000%	56,593,682	+55.056%
2025-09-26	33.9300	34.2300	32.830000	34.0200	+0.502%	60,944,517	+55.056%
2025-09-25	32.4400	34.0600	31.360000	33.8500	-1.023%	79,969,598	+55.835%
2025-09-24	33.9600	34.3900	32.810000	34.2000	-0.292%	58,369,917	+54.240%
2025-09-23	34.7000	35.2999	33.665000	34.3000	-0.378%	63,661,723	+53.790%
2025-09-22	33.1950	34.7500	33.190000	34.4300	+4.270%	62,948,159	+53.209%
2025-09-19	33.5600	33.6000	32.120000	33.0200	-1.843%	66,106,137	+59.752%
2025-09-18	32.7600	34.1400	32.430000	33.6400	+10.404%	104,513,292	+56.807%
2025-09-17	30.2800	31.2500	29.160000	30.4700	-0.033%	80,483,924	+73.121%
2025-09-16	30.3300	30.6500	29.790000	30.4800	+1.600%	54,148,198	+73.064%
2025-09-15	29.1400	30.0300	28.920000	30.0000	+2.389%	61,267,957	+75.833%
2025-09-12	29.3700	29.5500	28.790000	29.3000	+0.446%	52,502,568	+80.034%
2025-09-11	29.0550	29.6100	28.970000	29.1700	+1.993%	69,919,842	+80.836%
2025-09-10	28.4800	28.8300	28.067509	28.6000	+5.224%	86,721,576	+84.441%
2025-09-09	27.1650	27.3700	26.569900	27.1800	+0.369%	55,882,318	+94.077%
2025-09-08	26.9600	27.4300	26.680000	27.0800	+2.382%	72,341,742	+94.793%
2025-09-05	26.8200	26.9656	25.600000	26.4500	+3.119%	110,749,436	+99.433%
2025-09-04	24.4100	25.7300	23.980000	25.6500	+2.971%	81,641,173	+105.653%
2025-09-03	25.4100	25.4100	24.120000	24.9100	-1.347%	79,482,164	+111.762%
2025-09-02	24.0800	25.2750	23.800000	25.2500	-3.034%	101,906,668	+108.911%
2025-08-29	27.3150	27.3500	25.670000	26.0400	-8.728%	108,411,318	+102.573%
2025-08-28	28.4100	29.1100	27.960000	28.5300	+1.242%	74,466,372	+84.893%
2025-08-27	27.6100	28.2300	27.280000	28.1800	+0.859%	61,375,213	+87.189%
2025-08-26	27.5300	28.2200	27.520000	27.9400	+2.344%	57,544,326	+88.797%
2025-08-25	27.3500	27.5800	26.810000	27.3000	-0.546%	55,018,743	+93.223%
2025-08-22	25.5600	28.3200	25.335000	27.4500	+8.284%	117,140,893	+92.168%
2025-08-21	25.4000	25.9000	24.905000	25.3500	-1.744%	67,871,086	+108.087%
2025-08-20	26.1100	26.1100	23.660000	25.8000	-1.677%	117,636,493	+104.457%
2025-08-19	27.5700	27.8600	26.100000	26.2400	-4.686%	75,595,120	+101.029%
2025-08-18	27.1000	27.6500	27.030000	27.5300	+0.585%	50,310,362	+91.609%
2025-08-15	28.7100	28.7100	27.070000	27.3700	-6.968%	93,664,662	+92.729%
2025-08-14	28.1200	29.6600	27.950000	29.4200	+0.512%	84,286,844	+79.300%
2025-08-13	28.6500	29.3300	28.310000	29.2700	+4.536%	89,497,115	+80.219%
2025-08-12	26.2100	28.0800	25.680000	28.0000	+9.332%	125,910,469	+88.393%
2025-08-11	26.0300	26.8850	25.450000	25.6100	-0.389%	75,943,484	+105.974%
2025-08-08	25.1600	25.8300	24.900000	25.7100	+2.840%	71,389,885	+105.173%
2025-08-07	25.4800	25.8800	24.530000	25.0000	+4.210%	117,228,393	+111.000%
2025-08-06	23.8400	24.1200	22.950000	23.9900	-2.162%	103,447,465	+119.883%
2025-08-05	25.4200	25.6800	23.610000	24.5200	-1.920%	99,733,426	+115.131%
2025-08-04	24.5900	25.1799	24.240000	25.0000	+3.821%	85,963,838	+111.000%
2025-08-01	23.5800	24.8300	22.565000	24.0800	-3.603%	132,665,236	+119.061%
2025-07-31	26.7000	26.7400	24.200000	24.9800	-9.526%	133,413,756	+111.169%
2025-07-30	27.7500	28.1300	26.930000	27.6100	+2.146%	96,772,150	+91.054%
2025-07-29	27.4100	28.1600	26.500000	27.0300	+0.558%	101,714,456	+95.154%
2025-07-28	26.3800	26.9900	26.335200	26.8800	+5.000%	88,108,434	+96.243%
2025-07-25	25.1650	25.6200	24.830000	25.6000	-0.078%	68,037,930	+106.055%
2025-07-24	25.6600	25.7900	24.950000	25.6200	-0.621%	77,503,286	+105.894%
2025-07-23	25.6500	25.9100	24.840000	25.7800	-2.052%	105,639,244	+104.616%
2025-07-22	27.1200	27.2800	25.340000	26.3200	-4.291%	118,871,562	+100.418%
2025-07-21	27.5600	28.5000	27.440000	27.5000	+0.622%	79,860,326	+91.818%
2025-07-18	27.6600	27.9000	26.755000	27.3300	+0.037%	68,274,331	+93.011%
2025-07-17	26.9600	27.5101	26.420000	27.3200	+1.073%	85,334,112	+93.082%
2025-07-16	26.6000	27.0500	24.910000	27.0300	-0.953%	125,700,856	+95.154%
2025-07-15	28.0500	28.4600	27.205000	27.2900	+2.981%	108,926,203	+93.294%
2025-07-14	26.6350	26.7712	25.321300	26.5000	-2.895%	99,670,560	+99.057%
2025-07-11	26.8500	27.5400	26.550000	27.2900	-0.292%	71,855,387	+93.294%
2025-07-10	27.3900	27.7300	26.660000	27.3700	+2.702%	87,602,523	+92.729%
2025-07-09	26.6300	27.4100	25.892500	26.6500	+1.062%	86,818,681	+97.936%
2025-07-08	25.6300	27.0300	25.360000	26.3700	+5.607%	90,457,488	+100.038%
2025-07-07	25.7300	26.0500	24.620000	24.9700	-5.524%	93,297,624	+111.254%
2025-07-03	26.4000	26.7200	26.230000	26.4300	+1.459%	62,695,041	+99.584%
2025-07-02	24.5100	26.3900	24.450000	26.0500	+5.423%	107,157,106	+102.495%
2025-07-01	24.3750	25.1700	23.580100	24.7100	-1.593%	107,277,343	+113.476%
2025-06-30	25.4900	25.5000	24.680000	25.1100	0.000%	78,035,001	+110.076%
2025-06-27	25.2100	25.8400	24.280000	25.1100	-0.357%	113,655,642	+110.076%
2025-06-26	25.1800	25.3550	24.590000	25.2000	+2.522%	92,382,200	+109.325%
2025-06-25	24.4000	24.6000	23.870000	24.5800	+2.630%	107,621,578	+114.605%
2025-06-24	22.6600	24.0300	22.630000	23.9500	+10.982%	137,607,991	+120.251%
2025-06-23	21.1800	21.9800	20.280000	21.5800	+1.744%	125,143,685	+144.439%
2025-06-20	22.1400	22.3300	20.370100	21.2100	-1.851%	137,078,938	+148.703%
2025-06-18	21.7150	22.3799	21.230000	21.6100	+0.887%	113,893,759	+144.100%
2025-06-17	21.6100	22.5300	21.340000	21.4200	-2.192%	122,379,506	+146.265%
2025-06-16	20.8300	22.2200	20.790000	21.9000	+9.281%	121,972,302	+140.868%
2025-06-13	20.3200	21.0600	19.840000	20.0400	-7.607%	166,989,595	+163.224%
2025-06-12	21.2400	22.0650	21.090000	21.6900	+0.231%	100,384,527	+143.200%
2025-06-11	22.3600	22.5950	20.990000	21.6400	-1.142%	160,395,008	+143.762%
2025-06-10	20.8400	22.1000	20.690000	21.8900	+6.365%	142,811,037	+140.978%
2025-06-09	19.7100	21.0600	19.680000	20.5800	+7.299%	162,685,954	+156.317%
2025-06-06	19.4000	19.9500	19.150000	19.1800	+1.967%	114,398,657	+175.026%
2025-06-05	19.4900	19.9900	18.420000	18.8100	-1.467%	188,985,577	+180.436%
2025-06-04	18.6800	19.2600	18.220000	19.0900	+4.317%	146,325,287	+176.323%
2025-06-03	16.9300	18.3800	16.575000	18.3000	+8.284%	158,644,042	+188.251%
2025-06-02	16.0600	17.0950	16.040000	16.9000	+4.515%	103,936,951	+212.130%
2025-05-30	16.9000	16.9000	15.240000	16.1700	-5.988%	194,058,663	+226.221%
2025-05-29	18.1800	18.2100	16.900000	17.2000	+0.939%	181,707,067	+206.686%
2025-05-28	17.4300	17.5700	16.895000	17.0400	-1.446%	126,785,336	+209.566%
2025-05-27	16.7400	17.5100	16.350000	17.2900	+9.917%	136,539,698	+205.090%
2025-05-23	15.2100	16.0000	15.100000	15.7300	-4.724%	179,062,559	+235.346%
2025-05-22	16.9650	17.4300	16.480000	16.5100	-2.882%	144,981,097	+219.503%
2025-05-21	17.5550	18.5899	16.650000	17.0000	-5.398%	149,964,824	+210.294%
2025-05-20	17.6200	18.0000	17.440000	17.9700	-0.498%	84,252,460	+193.545%
2025-05-19	17.1500	18.2100	17.090000	18.0600	-1.794%	123,632,015	+192.082%
2025-05-16	18.5300	18.6000	17.761200	18.3900	-0.433%	113,068,594	+186.841%
2025-05-15	18.3150	18.9100	17.820000	18.4700	-1.964%	141,287,601	+185.598%
2025-05-14	18.9700	19.3651	18.430000	18.8400	+1.290%	179,343,147	+179.989%
2025-05-13	17.3600	18.8600	17.280000	18.6000	+8.581%	212,931,756	+183.602%
2025-05-12	16.8900	17.4700	16.500000	17.1300	+21.403%	263,806,032	+207.939%
2025-05-09	14.2100	14.4700	13.740000	14.1100	+3.294%	149,644,530	+273.848%
2025-05-08	13.8350	14.3400	13.380000	13.6600	+2.861%	203,277,011	+286.164%
2025-05-07	12.6100	13.4000	12.230000	13.2800	+5.063%	190,946,270	+297.214%
2025-05-06	12.3300	12.9500	12.120000	12.6400	-3.142%	158,548,727	+317.326%
2025-05-05	12.9250	13.4100	12.870000	13.0500	-1.806%	127,572,323	+304.215%
2025-05-02	12.8900	13.6850	12.890000	13.2900	+9.835%	223,410,585	+296.915%
2025-05-01	12.5350	12.8089	12.050000	12.1000	-0.493%	203,349,539	+335.950%
2025-04-30	10.9900	12.2100	10.750000	12.1600	+2.530%	229,393,170	+333.799%
2025-04-29	11.8100	12.2700	11.620000	11.8600	-3.499%	184,045,131	+344.772%
2025-04-28	12.1600	12.5300	11.450000	12.2900	-0.405%	203,468,940	+329.211%
2025-04-25	11.6300	12.5900	11.510000	12.3400	+2.833%	274,438,478	+327.472%
2025-04-24	11.0500	12.0900	10.850000	12.0000	+16.618%	339,636,701	+339.583%
2025-04-23	10.5800	10.9000	10.100000	10.2900	+12.092%	368,456,056	+412.634%
2025-04-22	8.9550	9.4000	8.850000	9.1800	+5.396%	249,211,896	+474.619%
2025-04-21	8.6700	8.7400	8.150000	8.7100	-5.326%	255,318,101	+505.626%
2025-04-17	9.5500	9.5500	8.900000	9.2000	-1.499%	233,659,091	+473.370%
2025-04-16	9.1300	9.7500	8.330000	9.3400	-11.887%	362,439,275	+464.775%
2025-04-15	10.6000	11.0200	10.410000	10.6000	+1.242%	230,001,439	+397.642%
2025-04-14	11.1450	11.1600	9.970000	10.4700	+2.346%	358,849,474	+403.820%
2025-04-11	9.3500	10.3900	8.910000	10.2300	+6.231%	412,972,884	+415.640%
2025-04-10	10.9150	11.1400	8.350000	9.6300	-24.589%	686,331,766	+447.767%
2025-04-09	8.4750	13.1100	8.240000	12.7700	+54.788%	787,747,888	+313.078%
2025-04-08	10.4100	10.8400	7.600000	8.2500	-9.836%	488,735,466	+539.394%
2025-04-07	7.8800	10.9800	7.225000	9.1500	+4.811%	723,467,152	+476.503%
2025-04-04	10.0500	10.4299	8.175000	8.7300	-23.488%	499,158,093	+504.238%
2025-04-03	13.8100	14.1200	11.400000	11.4100	-29.828%	302,517,423	+362.314%
2025-04-02	15.1900	16.8900	15.030000	16.2600	+1.944%	141,655,172	+224.416%
2025-04-01	15.7250	15.9900	14.825000	15.9500	0.000%	106,085,048	+230.721%
2025-03-31	15.0700	15.9761	14.400000	15.9500	-0.499%	111,345,606	+230.721%
2025-03-28	17.3300	17.5900	15.740000	16.0300	-9.741%	138,232,446	+229.070%
2025-03-27	18.1650	18.4099	17.360100	17.7600	-5.482%	103,112,847	+197.016%
2025-03-26	20.3000	20.5100	18.200000	18.7900	-8.564%	95,647,343	+180.734%
2025-03-25	20.8300	21.0199	20.350000	20.5500	-2.143%	57,625,907	+156.691%
2025-03-24	20.4800	21.3651	20.370000	21.0000	+8.921%	91,671,321	+151.190%
2025-03-21	18.8200	19.4864	18.370000	19.2800	-3.261%	84,348,316	+173.600%
2025-03-20	19.6100	20.5700	19.585400	19.9300	-2.208%	80,380,581	+164.676%
2025-03-19	19.8900	21.3700	19.460000	20.3800	+2.258%	83,230,153	+158.832%
2025-03-18	20.1900	20.4000	19.520000	19.9300	-4.137%	79,140,867	+164.676%
2025-03-17	19.5100	21.2800	19.500000	20.7900	+5.000%	82,790,840	+153.728%
2025-03-14	19.0600	19.9300	18.990000	19.8000	+9.453%	99,566,707	+166.414%
2025-03-13	18.3800	19.2699	17.575000	18.0900	-1.148%	116,970,474	+191.598%
2025-03-12	18.5400	19.1100	17.903800	18.3000	+5.112%	136,323,246	+188.251%
2025-03-11	18.0500	18.4950	16.510000	17.4100	-3.224%	161,267,037	+202.987%
2025-03-10	19.3400	19.8000	17.100000	17.9900	-13.841%	169,215,153	+193.218%
2025-03-07	19.5000	21.0899	18.750000	20.8800	+8.580%	139,349,062	+152.634%
2025-03-06	19.7100	21.0200	19.010000	19.2300	-12.392%	164,248,332	+174.311%
2025-03-05	21.2500	22.1600	20.120000	21.9500	+6.295%	117,700,786	+140.319%
2025-03-04	20.2800	22.2610	19.000000	20.6500	+0.683%	154,119,835	+155.448%
2025-03-03	23.7150	23.7300	19.710000	20.5100	-9.767%	141,821,107	+157.192%
2025-02-28	21.8000	23.2199	21.020100	22.7300	+4.506%	110,930,138	+132.072%
2025-02-27	26.7800	26.9000	21.730100	21.7500	-17.269%	144,835,941	+142.529%
2025-02-26	25.9900	27.0000	25.520000	26.2900	+4.866%	75,827,463	+100.647%
2025-02-25	26.6550	26.9200	24.820000	25.0700	-6.315%	90,907,486	+110.411%
2025-02-24	29.1600	29.2600	26.660000	26.7600	-7.116%	63,724,102	+97.123%
2025-02-21	31.9050	31.9600	28.400000	28.8100	-9.117%	61,966,471	+83.096%
2025-02-20	32.0600	32.6400	30.700000	31.7000	+0.731%	50,903,178	+66.404%
2025-02-19	30.1900	31.8900	29.760100	31.4700	+4.935%	58,346,398	+67.620%
2025-02-18	29.2000	30.2300	28.710000	29.9900	+5.044%	60,222,218	+75.892%
2025-02-14	28.4850	28.8200	28.105000	28.5500	+0.281%	43,089,587	+84.764%
2025-02-13	27.4900	28.5500	27.400000	28.4700	+3.377%	61,026,256	+85.283%
2025-02-12	26.1800	27.5400	25.950000	27.5400	+0.511%	57,739,232	+91.540%
2025-02-11	26.6800	27.9000	26.680000	27.4000	+0.183%	43,880,483	+92.518%
2025-02-10	26.9200	27.5500	26.900000	27.3500	+3.874%	53,314,809	+92.870%
2025-02-07	27.8700	28.2800	25.800000	26.3300	-4.912%	87,635,720	+100.342%
2025-02-06	27.1700	27.8000	26.720700	27.6900	-0.036%	59,628,000	+90.502%
2025-02-05	26.0900	27.9499	25.540000	27.7000	+5.524%	70,330,723	+90.433%
2025-02-04	25.3400	26.6000	25.200000	26.2500	+2.499%	60,520,488	+100.952%
2025-02-03	24.8000	26.4900	24.310000	25.6100	-5.218%	103,898,514	+105.974%
2025-01-31	27.6300	29.2500	26.700000	27.0200	-0.479%	102,621,251	+95.226%
2025-01-30	26.5800	27.6700	26.140000	27.1500	+5.724%	86,815,873	+94.291%
2025-01-29	26.1100	26.2950	24.851000	25.6800	+1.222%	93,815,752	+105.413%
2025-01-28	25.4400	25.8000	23.750000	25.3700	+1.237%	103,185,306	+107.923%
2025-01-27	27.6600	28.0800	23.840000	25.0600	-23.247%	198,426,718	+110.495%
2025-01-24	34.9400	34.9400	32.310000	32.6500	-6.501%	60,111,512	+61.562%
2025-01-23	33.4400	34.9200	33.010000	34.9200	-0.654%	44,900,459	+51.060%
2025-01-22	34.6900	36.1500	34.410000	35.1500	+4.334%	57,709,383	+50.071%
2025-01-21	33.3300	34.5300	32.500000	33.6900	+3.693%	60,895,443	+56.575%
2025-01-17	32.0300	32.7100	31.480000	32.4900	+8.336%	69,679,837	+62.358%
2025-01-16	31.4600	31.7200	29.990000	29.9900	+0.167%	78,611,450	+75.892%
2025-01-15	29.6500	30.4600	29.300000	29.9400	+6.472%	69,461,329	+76.186%
2025-01-14	28.4700	28.9600	27.180000	28.1200	+0.969%	79,744,606	+87.589%
2025-01-13	26.4400	27.8700	26.250000	27.8500	-0.748%	68,234,053	+89.408%
2025-01-10	29.0600	29.0900	27.440000	28.0600	-7.025%	85,395,014	+87.990%
2025-01-08	30.8000	31.0100	29.175400	30.1800	-3.114%	69,299,654	+74.785%
2025-01-07	33.5700	33.7300	30.600000	31.1500	-4.124%	79,205,733	+69.342%
2025-01-06	31.8100	33.6300	31.810000	32.4900	+8.954%	95,045,087	+62.358%
2025-01-03	28.3200	30.1180	28.160000	29.8200	+7.770%	72,072,046	+76.895%
2025-01-02	28.1300	29.0482	27.035000	27.6700	+1.318%	80,996,342	+90.640%
2024-12-31	28.2000	28.5700	26.930000	27.3100	-2.255%	61,199,479	+93.153%
2024-12-30	28.2400	28.7761	27.320000	27.9400	-5.894%	64,819,305	+88.797%
2024-12-27	29.9800	30.1800	28.590000	29.6900	-2.879%	59,232,055	+77.669%
2024-12-26	29.9000	31.1000	29.760000	30.5700	+0.295%	45,271,699	+72.555%
2024-12-24	30.2600	30.5700	29.655000	30.4800	+3.008%	39,868,174	+73.064%
2024-12-23	27.8900	29.7600	27.860000	29.5900	+8.388%	79,330,921	+78.270%
2024-12-20	25.8200	28.3700	25.590000	27.3000	+3.802%	108,080,181	+93.223%
2024-12-19	27.9700	28.0098	26.060000	26.3000	-5.498%	86,520,102	+100.570%
2024-12-18	31.7800	32.4800	27.000000	27.8300	-10.601%	102,912,170	+89.544%
2024-12-17	31.5800	32.0900	30.550000	31.1300	-4.245%	64,498,647	+69.451%
2024-12-16	31.1200	32.9500	30.390000	32.5100	+5.896%	85,463,492	+62.258%
2024-12-13	30.3700	31.3100	29.485000	30.7000	+7.871%	103,693,322	+71.824%
2024-12-12	28.4500	28.8250	27.740000	28.4600	-2.266%	59,937,606	+85.348%
2024-12-11	28.3300	29.6300	27.790000	29.1200	+7.613%	77,277,444	+81.147%
2024-12-10	29.4300	29.5300	26.560000	27.0600	-7.424%	77,680,750	+94.937%
2024-12-09	29.0700	30.3200	28.610000	29.2300	-1.283%	54,961,034	+80.465%
2024-12-06	29.2000	29.8582	28.900000	29.6100	+1.683%	49,152,300	+78.149%
2024-12-05	30.7500	30.8699	28.880000	29.1200	-5.699%	59,169,423	+81.147%
2024-12-04	31.5400	31.5600	30.240000	30.8800	+3.868%	67,498,756	+70.823%
2024-12-03	29.5800	30.2800	29.400000	29.7300	-1.556%	56,033,419	+77.430%
2024-12-02	28.5600	30.8000	28.460000	30.2000	+7.627%	89,389,849	+74.669%
2024-11-29	27.5500	29.0402	27.500000	28.0600	+4.003%	54,303,370	+87.990%
2024-11-27	27.6800	27.7500	25.582000	26.9800	-4.088%	84,235,679	+95.515%
2024-11-26	30.0400	30.2500	27.460000	28.1300	-4.091%	73,204,151	+87.522%
2024-11-25	29.5800	30.0996	28.740000	29.3300	+2.948%	70,329,697	+79.850%
2024-11-22	28.2500	28.6900	27.840000	28.4900	0.000%	52,501,917	+85.153%
2024-11-21	28.0500	28.9200	26.470000	28.4900	+5.013%	105,762,489	+85.153%
2024-11-20	27.3350	27.5600	26.000000	27.1300	-2.585%	90,911,533	+94.434%
2024-11-19	27.3700	28.0299	27.090000	27.8500	+0.651%	56,946,651	+89.408%
2024-11-18	26.7000	27.8300	26.300000	27.6700	+3.788%	70,733,313	+90.640%
2024-11-15	28.0100	28.4900	26.430000	26.6600	-9.932%	113,559,414	+97.862%
2024-11-14	30.5900	30.8350	29.380100	29.6000	-0.303%	68,753,948	+78.209%
2024-11-13	30.8300	31.2198	29.470000	29.6900	-6.252%	92,806,619	+77.669%
2024-11-12	32.3700	32.5500	30.380000	31.6700	-3.357%	75,642,071	+66.561%
2024-11-11	34.3500	34.4100	31.480000	32.7700	-7.456%	99,154,193	+60.970%
2024-11-08	35.5600	36.2800	34.835000	35.4100	-2.209%	62,665,818	+48.969%
2024-11-07	35.7700	36.3700	35.440000	36.2100	+6.125%	77,938,144	+45.678%
2024-11-06	33.2500	34.5000	32.400000	34.1200	+8.732%	97,580,965	+54.601%
2024-11-05	30.3600	31.4900	30.250000	31.3800	+3.394%	63,174,860	+68.101%
2024-11-04	30.6100	31.6700	30.010000	30.3500	-1.557%	60,422,389	+73.806%
2024-11-01	30.6900	31.8300	30.380000	30.8300	+2.459%	80,726,045	+71.100%
2024-10-31	33.0100	33.0200	29.230000	30.0900	-11.526%	135,437,845	+75.307%
2024-10-30	34.9700	35.6950	33.911000	34.0100	-10.453%	89,149,655	+55.101%
2024-10-29	35.4600	38.4450	34.941300	37.9800	+7.440%	72,214,658	+38.889%
2024-10-28	35.3000	36.0900	34.750000	35.3500	+0.198%	51,661,086	+49.222%
2024-10-25	35.1900	36.8699	35.170000	35.2800	+2.887%	82,300,422	+49.518%
2024-10-24	34.5800	34.7364	33.530000	34.2900	+1.450%	60,128,283	+53.835%
2024-10-23	34.4100	34.8800	32.290000	33.8000	-2.566%	81,650,344	+56.065%
2024-10-22	34.4000	35.0300	33.845000	34.6900	-1.140%	51,491,204	+52.061%
2024-10-21	34.8400	35.3800	33.730000	35.0900	-0.510%	59,115,789	+50.328%
2024-10-18	36.2500	36.3300	34.850000	35.2700	+0.170%	56,704,336	+49.561%
2024-10-17	37.1700	37.3600	35.210000	35.2100	+2.176%	97,468,425	+49.815%
2024-10-16	35.7500	35.7500	34.000000	34.4600	-0.029%	70,231,810	+53.076%
2024-10-15	40.4900	41.1900	33.639800	34.4700	-15.556%	131,664,163	+53.032%
2024-10-14	39.4400	41.0600	39.350000	40.8200	+5.560%	69,661,768	+29.226%
2024-10-11	36.9300	39.0500	36.860000	38.6700	+2.220%	58,434,532	+36.411%
2024-10-10	37.1000	38.4200	36.360000	37.8300	-2.020%	76,953,350	+39.440%