WEBS
Direxion Daily Dow Jones Internet Bear 3X ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
13.83USD+0.072%(+0.01)1,794
13.56Bid13.58Ask0.02SpreadPre-marketOct 2, 2026 9:04:30 AM EDT
13.66USD-1.158%(-0.16)
WEBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.84 | 13.95 | 13.58 | 13.82 | -2.332% | 19,964 | 0.000% |
| 2026-10-01 | 13.92 | 14.50 | 13.92 | 14.15 | -0.980% | 22,310 | -2.332% |
| 2026-09-30 | 14.39 | 14.42 | 13.84 | 14.29 | -0.902% | 36,276 | -3.289% |
| 2026-09-29 | 14.53 | 14.73 | 14.42 | 14.42 | -1.947% | 15,880 | -4.161% |
| 2026-09-28 | 14.40 | 14.80 | 14.40 | 14.71 | +6.030% | 34,400 | -6.027% |
| 2026-09-25 | 13.65 | 13.92 | 13.59 | 13.87 | +0.946% | 13,952 | -0.360% |
| 2026-09-24 | 14.20 | 14.20 | 13.66 | 13.74 | -2.137% | 30,005 | +0.582% |
| 2026-09-23 | 13.51 | 14.04 | 13.51 | 14.04 | +3.387% | 34,738 | -1.567% |
| 2026-09-22 | 13.00 | 13.63 | 12.88 | 13.58 | +2.029% | 38,672 | +1.767% |
| 2026-09-21 | 14.15 | 14.29 | 13.24 | 13.31 | -9.085% | 37,030 | +3.832% |
| 2026-09-18 | 13.98 | 14.72 | 13.98 | 14.64 | +3.536% | 26,610 | -5.601% |
| 2026-09-17 | 14.02 | 14.26 | 13.96 | 14.14 | -2.969% | 19,672 | -2.263% |
| 2026-09-16 | 14.33 | 14.79 | 14.09 | 14.57 | +1.290% | 15,997 | -5.164% |
| 2026-09-15 | 14.34 | 14.45 | 14.01 | 14.39 | +3.096% | 37,020 | -3.941% |
| 2026-09-14 | 14.59 | 14.59 | 13.81 | 13.96 | -4.155% | 128,461 | -0.967% |
| 2026-09-11 | 14.60 | 14.64 | 14.34 | 14.56 | -3.576% | 42,382 | -5.082% |
| 2026-09-10 | 15.10 | 15.11 | 14.59 | 15.10 | +2.651% | 26,596 | -8.477% |
| 2026-09-09 | 14.67 | 14.73 | 14.55 | 14.71 | -0.339% | 24,907 | -6.050% |
| 2026-09-08 | 14.26 | 14.89 | 14.26 | 14.76 | +3.797% | 36,157 | -6.369% |
| 2026-09-04 | 13.84 | 14.28 | 13.84 | 14.22 | +2.671% | 78,814 | -2.813% |
| 2026-09-03 | 13.98 | 14.14 | 13.63 | 13.85 | -6.419% | 132,727 | -0.217% |
| 2026-09-02 | 15.00 | 15.00 | 14.62 | 14.80 | 0.000% | 12,960 | -6.622% |
| 2026-09-01 | 14.56 | 14.91 | 14.44 | 14.80 | +5.488% | 86,866 | -6.622% |
| 2026-08-31 | 14.13 | 14.19 | 13.90 | 14.03 | +1.740% | 44,114 | -1.497% |
| 2026-08-28 | 13.84 | 13.89 | 13.38 | 13.79 | -0.289% | 36,040 | +0.218% |
| 2026-08-27 | 14.17 | 14.17 | 13.60 | 13.83 | -5.854% | 83,528 | -0.072% |
| 2026-08-26 | 14.72 | 14.92 | 14.58 | 14.69 | -0.609% | 33,149 | -5.922% |
| 2026-08-25 | 14.69 | 15.01 | 14.58 | 14.78 | -1.203% | 22,354 | -6.495% |
| 2026-08-24 | 15.06 | 15.09 | 14.70 | 14.96 | +0.403% | 23,971 | -7.620% |
| 2026-08-21 | 15.06 | 15.37 | 14.80 | 14.90 | -2.678% | 52,047 | -7.248% |
| 2026-08-20 | 15.26 | 15.36 | 15.01 | 15.31 | +2.340% | 52,963 | -9.732% |
| 2026-08-19 | 15.34 | 15.39 | 14.74 | 14.96 | -2.857% | 37,259 | -7.620% |
| 2026-08-18 | 15.16 | 15.40 | 14.90 | 15.40 | +3.564% | 54,281 | -10.260% |
| 2026-08-17 | 14.44 | 14.89 | 14.34 | 14.87 | +4.645% | 43,711 | -7.061% |
| 2026-08-14 | 13.83 | 14.22 | 13.83 | 14.21 | +4.026% | 20,510 | -2.745% |
| 2026-08-13 | 14.41 | 14.41 | 13.63 | 13.66 | -4.073% | 71,814 | +1.171% |
| 2026-08-12 | 14.27 | 14.36 | 13.90 | 14.24 | -1.042% | 36,387 | -2.949% |
| 2026-08-11 | 14.04 | 14.58 | 13.95 | 14.39 | +2.933% | 61,432 | -3.961% |
| 2026-08-10 | 14.52 | 14.52 | 13.96 | 13.98 | -3.984% | 86,821 | -1.144% |
| 2026-08-07 | 14.72 | 14.72 | 14.32 | 14.56 | -6.186% | 65,957 | -5.082% |
| 2026-08-06 | 15.50 | 15.61 | 15.22 | 15.52 | +4.441% | 83,439 | -10.954% |
| 2026-08-05 | 14.00 | 15.08 | 13.92 | 14.86 | +0.541% | 184,572 | -6.999% |
| 2026-08-04 | 15.51 | 15.51 | 14.63 | 14.78 | -5.499% | 77,914 | -6.495% |
| 2026-08-03 | 16.89 | 16.89 | 15.45 | 15.64 | -8.591% | 123,717 | -11.637% |
| 2026-07-31 | 17.64 | 17.94 | 17.02 | 17.11 | -7.563% | 56,695 | -19.229% |
| 2026-07-30 | 19.23 | 19.32 | 18.50 | 18.51 | -0.430% | 34,620 | -25.338% |
| 2026-07-29 | 18.72 | 18.72 | 17.34 | 18.59 | +0.759% | 36,217 | -25.659% |
| 2026-07-28 | 19.07 | 19.79 | 18.34 | 18.45 | -4.651% | 38,025 | -25.095% |
| 2026-07-27 | 19.45 | 19.82 | 19.09 | 19.35 | -5.702% | 52,034 | -28.579% |
| 2026-07-24 | 20.75 | 20.83 | 20.17 | 20.52 | -1.536% | 44,519 | -32.651% |
| 2026-07-23 | 20.04 | 21.20 | 20.03 | 20.84 | +8.147% | 91,906 | -33.685% |
| 2026-07-22 | 18.32 | 19.31 | 18.32 | 19.27 | +5.531% | 25,019 | -28.282% |
| 2026-07-21 | 17.98 | 18.41 | 17.98 | 18.26 | +0.606% | 14,736 | -24.315% |
| 2026-07-20 | 18.32 | 18.32 | 17.59 | 18.15 | -0.439% | 40,390 | -23.857% |
| 2026-07-17 | 18.87 | 18.97 | 18.01 | 18.23 | +3.345% | 43,996 | -24.191% |
| 2026-07-16 | 16.86 | 17.81 | 16.75 | 17.64 | +4.751% | 44,269 | -21.655% |
| 2026-07-15 | 16.79 | 17.10 | 16.62 | 16.84 | -2.036% | 29,255 | -17.933% |
| 2026-07-14 | 17.92 | 17.92 | 17.03 | 17.19 | -0.578% | 61,672 | -19.604% |
| 2026-07-13 | 16.91 | 17.46 | 16.71 | 17.29 | +1.586% | 49,484 | -20.069% |
| 2026-07-10 | 16.70 | 17.38 | 16.57 | 17.02 | -0.584% | 46,520 | -18.801% |
| 2026-07-09 | 18.49 | 18.74 | 17.10 | 17.12 | -5.100% | 35,902 | -19.276% |
| 2026-07-08 | 18.23 | 18.83 | 18.01 | 18.04 | +0.782% | 62,755 | -23.392% |
| 2026-07-07 | 17.76 | 18.05 | 17.43 | 17.90 | -1.160% | 34,663 | -22.793% |
| 2026-07-06 | 18.85 | 18.85 | 17.93 | 18.11 | -3.977% | 71,758 | -23.689% |
| 2026-07-02 | 18.43 | 19.11 | 18.32 | 18.86 | +3.060% | 63,989 | -26.723% |
| 2026-07-01 | 18.84 | 18.84 | 17.72 | 18.30 | -5.621% | 62,271 | -24.481% |
| 2026-06-30 | 19.76 | 19.80 | 19.26 | 19.39 | -0.513% | 29,691 | -28.726% |
| 2026-06-29 | 20.00 | 20.00 | 19.00 | 19.49 | -6.568% | 113,913 | -29.092% |
| 2026-06-26 | 22.02 | 22.02 | 20.58 | 20.86 | -3.560% | 58,733 | -33.749% |
| 2026-06-25 | 20.74 | 21.89 | 20.74 | 21.63 | +4.116% | 158,071 | -36.107% |
| 2026-06-24 | 21.04 | 21.08 | 19.58 | 20.77 | -0.384% | 66,235 | -33.478% |
| 2026-06-23 | 21.33 | 21.33 | 20.31 | 20.86 | +0.846% | 65,376 | -33.733% |
| 2026-06-22 | 19.84 | 21.06 | 19.41 | 20.68 | +6.598% | 133,356 | -33.172% |
| 2026-06-18 | 19.57 | 20.44 | 19.29 | 19.40 | -3.145% | 55,828 | -28.763% |
| 2026-06-17 | 18.60 | 20.08 | 18.60 | 20.03 | +8.918% | 93,383 | -31.003% |
| 2026-06-16 | 18.11 | 18.52 | 17.87 | 18.39 | +0.657% | 44,296 | -24.850% |
| 2026-06-15 | 18.70 | 18.78 | 17.88 | 18.27 | -7.634% | 92,936 | -24.357% |
| 2026-06-12 | 19.19 | 20.46 | 19.19 | 19.78 | +0.918% | 121,625 | -30.131% |
| 2026-06-11 | 20.15 | 21.06 | 19.53 | 19.60 | -2.536% | 154,259 | -29.490% |
| 2026-06-10 | 19.46 | 20.15 | 18.92 | 20.11 | +5.343% | 141,281 | -31.278% |
| 2026-06-09 | 18.25 | 20.16 | 17.72 | 19.09 | +3.469% | 133,787 | -27.606% |
| 2026-06-08 | 18.03 | 18.74 | 17.99 | 18.45 | +1.262% | 65,851 | -25.095% |
| 2026-06-05 | 16.96 | 18.41 | 16.93 | 18.22 | +9.958% | 79,099 | -24.149% |
| 2026-06-04 | 16.97 | 17.04 | 16.28 | 16.57 | -0.838% | 76,441 | -16.596% |
| 2026-06-03 | 16.08 | 16.80 | 16.08 | 16.71 | +5.894% | 59,891 | -17.295% |
| 2026-06-02 | 15.91 | 16.18 | 15.63 | 15.78 | +4.021% | 71,056 | -12.421% |
| 2026-06-01 | 16.24 | 16.24 | 14.99 | 15.17 | -6.646% | 58,008 | -8.899% |
| 2026-05-29 | 17.00 | 17.00 | 16.23 | 16.25 | -4.748% | 34,249 | -14.954% |
| 2026-05-28 | 17.34 | 17.62 | 16.95 | 17.06 | -4.999% | 75,013 | -18.992% |
| 2026-05-27 | 18.11 | 18.15 | 17.56 | 17.96 | -0.621% | 53,249 | -23.041% |
| 2026-05-26 | 17.71 | 18.33 | 17.71 | 18.07 | +0.277% | 54,254 | -23.520% |
| 2026-05-22 | 18.11 | 18.17 | 17.64 | 18.02 | -2.489% | 46,811 | -23.307% |
| 2026-05-21 | 19.27 | 19.52 | 18.27 | 18.48 | -2.583% | 79,359 | -25.216% |
| 2026-05-20 | 19.39 | 19.92 | 18.96 | 18.97 | -1.761% | 77,322 | -27.148% |
| 2026-05-19 | 18.87 | 19.61 | 18.45 | 19.31 | +3.097% | 112,985 | -28.431% |
| 2026-05-18 | 19.17 | 19.17 | 18.37 | 18.73 | -2.397% | 116,412 | -26.215% |
| 2026-05-15 | 19.56 | 19.75 | 18.91 | 19.19 | +0.209% | 83,676 | -27.983% |
| 2026-05-14 | 19.27 | 19.61 | 18.82 | 19.15 | -4.106% | 77,650 | -27.833% |
| 2026-05-13 | 20.44 | 21.08 | 19.80 | 19.97 | -2.156% | 63,108 | -30.796% |
| 2026-05-12 | 20.40 | 20.74 | 20.16 | 20.41 | +0.940% | 44,598 | -32.288% |
| 2026-05-11 | 19.66 | 20.29 | 19.40 | 20.22 | +4.767% | 64,130 | -31.652% |
| 2026-05-08 | 19.29 | 19.77 | 19.29 | 19.30 | +2.769% | 60,343 | -28.394% |
| 2026-05-07 | 18.77 | 19.24 | 18.40 | 18.78 | -3.692% | 62,844 | -26.411% |
| 2026-05-06 | 19.25 | 19.77 | 19.25 | 19.50 | +1.089% | 103,336 | -29.128% |
| 2026-05-05 | 19.13 | 19.43 | 19.02 | 19.29 | -0.104% | 68,079 | -28.357% |
| 2026-05-04 | 19.51 | 19.51 | 18.71 | 19.31 | -1.580% | 119,132 | -28.431% |
| 2026-05-01 | 20.02 | 20.02 | 19.25 | 19.62 | -2.967% | 152,081 | -29.562% |
| 2026-04-30 | 20.15 | 21.59 | 20.07 | 20.22 | -1.414% | 168,391 | -31.652% |
| 2026-04-29 | 21.54 | 21.58 | 20.49 | 20.51 | -2.612% | 96,614 | -32.618% |
| 2026-04-28 | 20.76 | 21.20 | 20.57 | 21.06 | +3.109% | 114,984 | -34.378% |
| 2026-04-27 | 20.64 | 20.64 | 20.09 | 20.43 | +0.541% | 128,974 | -32.338% |
| 2026-04-24 | 21.01 | 21.25 | 20.13 | 20.32 | -3.538% | 139,508 | -31.971% |
| 2026-04-23 | 20.45 | 21.82 | 20.45 | 21.06 | +6.364% | 165,139 | -34.378% |
| 2026-04-22 | 19.64 | 20.17 | 19.64 | 19.80 | -2.126% | 87,572 | -30.202% |
| 2026-04-21 | 19.88 | 20.36 | 19.30 | 20.23 | +0.397% | 246,966 | -31.686% |
| 2026-04-20 | 20.79 | 20.81 | 20.15 | 20.15 | -1.274% | 106,447 | -31.414% |
| 2026-04-17 | 20.52 | 20.77 | 20.20 | 20.41 | -1.656% | 106,327 | -32.288% |
| 2026-04-16 | 20.95 | 21.45 | 20.57 | 20.75 | -2.748% | 138,571 | -33.409% |
| 2026-04-15 | 22.56 | 22.56 | 21.27 | 21.34 | -6.567% | 94,417 | -35.239% |
| 2026-04-14 | 23.46 | 23.52 | 22.52 | 22.84 | -5.620% | 61,769 | -39.492% |
| 2026-04-13 | 26.25 | 26.35 | 24.14 | 24.20 | -7.244% | 117,028 | -42.893% |
| 2026-04-10 | 24.77 | 26.41 | 24.76 | 26.09 | +3.204% | 86,442 | -47.030% |
| 2026-04-09 | 24.49 | 26.16 | 24.49 | 25.28 | +2.100% | 81,532 | -45.332% |
| 2026-04-08 | 23.55 | 25.02 | 23.42 | 24.76 | -7.439% | 60,842 | -44.184% |
| 2026-04-07 | 27.24 | 28.02 | 26.73 | 26.75 | -1.401% | 59,686 | -48.336% |
| 2026-04-06 | 27.23 | 27.56 | 26.71 | 27.13 | -1.022% | 101,839 | -49.060% |
| 2026-04-02 | 30.05 | 30.18 | 27.22 | 27.41 | -3.452% | 116,456 | -49.580% |
| 2026-04-01 | 28.25 | 29.25 | 27.57 | 28.39 | -2.841% | 75,702 | -51.321% |
| 2026-03-31 | 31.42 | 31.65 | 29.00 | 29.22 | -10.505% | 137,968 | -52.704% |
| 2026-03-30 | 31.50 | 33.25 | 31.23 | 32.65 | +0.927% | 152,303 | -57.672% |
| 2026-03-27 | 30.36 | 32.49 | 30.36 | 32.35 | +8.996% | 128,441 | -57.280% |
| 2026-03-26 | 28.86 | 29.68 | 27.77 | 29.68 | +6.648% | 68,603 | -53.437% |
| 2026-03-25 | 27.50 | 28.41 | 26.82 | 27.83 | -2.828% | 62,942 | -50.341% |
| 2026-03-24 | 27.24 | 28.69 | 27.24 | 28.64 | +6.945% | 64,643 | -51.746% |
| 2026-03-23 | 27.11 | 27.59 | 26.07 | 26.78 | -6.134% | 119,868 | -48.394% |
| 2026-03-20 | 27.41 | 29.04 | 27.41 | 28.53 | +5.160% | 117,700 | -51.560% |
| 2026-03-19 | 27.39 | 27.79 | 26.69 | 27.13 | +1.572% | 98,881 | -49.060% |
| 2026-03-18 | 26.49 | 26.72 | 25.84 | 26.71 | +2.259% | 46,457 | -48.259% |
| 2026-03-17 | 26.16 | 26.16 | 25.40 | 26.12 | -1.657% | 40,019 | -47.090% |
| 2026-03-16 | 26.84 | 27.13 | 26.29 | 26.56 | -4.081% | 67,959 | -47.967% |
| 2026-03-13 | 27.10 | 28.06 | 26.45 | 27.69 | +1.206% | 77,797 | -50.090% |
| 2026-03-12 | 26.44 | 27.36 | 25.75 | 27.36 | +5.596% | 127,719 | -49.488% |
| 2026-03-11 | 25.62 | 26.35 | 25.01 | 25.91 | +0.271% | 74,041 | -46.662% |
| 2026-03-10 | 25.23 | 26.36 | 25.14 | 25.84 | +1.652% | 86,730 | -46.517% |
| 2026-03-09 | 26.83 | 27.27 | 25.39 | 25.42 | -0.819% | 191,808 | -45.633% |
| 2026-03-06 | 25.71 | 26.02 | 25.14 | 25.63 | +4.018% | 234,634 | -46.079% |
| 2026-03-05 | 25.40 | 25.46 | 24.24 | 24.64 | -3.107% | 373,066 | -43.912% |
| 2026-03-04 | 26.61 | 26.73 | 25.13 | 25.43 | -5.745% | 219,290 | -45.655% |
| 2026-03-03 | 28.50 | 29.24 | 26.61 | 26.98 | +0.297% | 95,245 | -48.777% |
| 2026-03-02 | 28.14 | 28.17 | 26.60 | 26.90 | +1.471% | 47,453 | -48.625% |
| 2026-02-27 | 27.74 | 28.06 | 26.51 | 26.51 | -1.815% | 48,907 | -47.869% |
| 2026-02-26 | 27.50 | 27.83 | 26.86 | 27.00 | -2.492% | 106,591 | -48.815% |
| 2026-02-25 | 29.29 | 29.43 | 27.69 | 27.69 | -6.830% | 58,293 | -50.090% |
| 2026-02-24 | 31.30 | 31.76 | 29.48 | 29.72 | -5.169% | 78,050 | -53.499% |
| 2026-02-23 | 29.10 | 31.69 | 29.10 | 31.34 | +9.657% | 112,864 | -55.903% |
| 2026-02-20 | 29.38 | 29.54 | 27.64 | 28.58 | -0.970% | 68,869 | -51.645% |
| 2026-02-19 | 28.86 | 29.45 | 28.47 | 28.86 | +1.609% | 45,164 | -52.114% |
| 2026-02-18 | 29.82 | 30.03 | 28.10 | 28.40 | -3.588% | 77,401 | -51.343% |
| 2026-02-17 | 29.59 | 30.65 | 28.75 | 29.46 | +0.960% | 58,397 | -53.089% |
| 2026-02-13 | 29.72 | 30.33 | 28.40 | 29.18 | -2.146% | 165,945 | -52.639% |
| 2026-02-12 | 27.29 | 30.23 | 27.29 | 29.82 | +10.322% | 144,149 | -53.655% |
| 2026-02-11 | 24.98 | 27.55 | 24.85 | 27.03 | +6.208% | 134,479 | -48.872% |
| 2026-02-10 | 25.10 | 25.45 | 24.27 | 25.45 | +0.157% | 36,858 | -45.697% |
| 2026-02-09 | 26.44 | 27.00 | 25.21 | 25.41 | -3.089% | 33,172 | -45.612% |
| 2026-02-06 | 27.08 | 28.19 | 26.17 | 26.22 | -2.673% | 81,734 | -47.292% |
| 2026-02-05 | 26.65 | 27.26 | 25.84 | 26.94 | +6.147% | 151,154 | -48.701% |
| 2026-02-04 | 24.45 | 25.92 | 24.31 | 25.38 | +5.706% | 68,094 | -45.548% |
| 2026-02-03 | 22.00 | 24.56 | 22.00 | 24.01 | +10.289% | 76,350 | -42.441% |
| 2026-02-02 | 22.34 | 22.34 | 21.31 | 21.77 | -1.538% | 32,862 | -36.518% |
| 2026-01-30 | 21.50 | 22.29 | 21.29 | 22.11 | +5.286% | 34,748 | -37.494% |
| 2026-01-29 | 20.96 | 21.99 | 20.75 | 21.00 | +1.449% | 44,006 | -34.190% |
| 2026-01-28 | 19.95 | 20.83 | 19.87 | 20.70 | +1.795% | 16,298 | -33.237% |
| 2026-01-27 | 20.28 | 20.73 | 20.20 | 20.33 | -1.859% | 37,529 | -32.038% |
| 2026-01-26 | 21.27 | 21.27 | 20.43 | 20.72 | -4.648% | 35,222 | -33.301% |
| 2026-01-23 | 22.13 | 22.13 | 21.39 | 21.73 | -0.715% | 13,171 | -36.401% |
| 2026-01-22 | 22.05 | 22.26 | 21.64 | 21.89 | -5.703% | 56,549 | -36.856% |
| 2026-01-21 | 23.71 | 23.93 | 22.83 | 23.21 | -1.108% | 71,929 | -40.457% |
| 2026-01-20 | 23.20 | 23.57 | 22.70 | 23.47 | +6.537% | 64,022 | -41.116% |
| 2026-01-16 | 21.11 | 22.03 | 21.11 | 22.03 | +2.992% | 31,027 | -37.267% |
| 2026-01-15 | 20.99 | 21.45 | 20.95 | 21.39 | -0.696% | 19,573 | -35.390% |
| 2026-01-14 | 20.74 | 21.80 | 20.73 | 21.54 | +5.176% | 31,017 | -35.840% |
| 2026-01-13 | 20.16 | 20.77 | 19.92 | 20.48 | +1.145% | 28,301 | -32.520% |
| 2026-01-12 | 20.70 | 20.70 | 20.12 | 20.25 | -0.255% | 8,804 | -31.747% |
| 2026-01-09 | 20.21 | 20.77 | 20.03 | 20.30 | +0.579% | 23,603 | -31.921% |
| 2026-01-08 | 19.76 | 20.30 | 19.76 | 20.18 | +3.133% | 31,119 | -31.527% |
| 2026-01-07 | 19.65 | 19.83 | 19.20 | 19.57 | -0.609% | 17,541 | -29.382% |
| 2026-01-06 | 20.24 | 20.26 | 19.66 | 19.69 | -2.317% | 26,668 | -29.812% |
| 2026-01-05 | 20.65 | 20.65 | 19.68 | 20.16 | -3.969% | 38,132 | -31.438% |
| 2026-01-02 | 19.89 | 21.30 | 19.89 | 20.99 | +4.014% | 37,196 | -34.159% |
| 2025-12-31 | 19.73 | 20.20 | 19.73 | 20.18 | +2.333% | 19,905 | -31.516% |
| 2025-12-30 | 19.80 | 19.80 | 19.51 | 19.72 | +0.715% | 16,256 | -29.919% |
| 2025-12-29 | 19.83 | 19.83 | 19.41 | 19.58 | +0.830% | 18,936 | -29.418% |
| 2025-12-26 | 19.59 | 19.59 | 19.42 | 19.42 | -0.365% | 43,292 | -28.832% |
| 2025-12-24 | 19.69 | 19.75 | 19.47 | 19.49 | -0.256% | 18,054 | -29.092% |
| 2025-12-23 | 19.83 | 19.95 | 19.51 | 19.54 | -1.213% | 39,699 | -29.273% |
| 2025-12-22 | 19.61 | 19.90 | 19.52 | 19.78 | -0.917% | 30,857 | -30.131% |
| 2025-12-19 | 20.33 | 20.33 | 19.71 | 19.96 | -2.951% | 18,078 | -30.772% |
| 2025-12-18 | 20.66 | 20.74 | 20.08 | 20.57 | -3.834% | 45,556 | -32.815% |
| 2025-12-17 | 20.26 | 21.39 | 20.16 | 21.39 | +3.936% | 57,185 | -35.390% |
| 2025-12-16 | 20.95 | 21.00 | 20.34 | 20.58 | -0.724% | 37,173 | -32.847% |
| 2025-12-15 | 19.96 | 20.86 | 19.96 | 20.73 | +2.715% | 91,696 | -33.333% |
| 2025-12-12 | 19.53 | 20.27 | 19.33 | 20.18 | +4.085% | 61,492 | -31.523% |
| 2025-12-11 | 19.44 | 19.70 | 19.17 | 19.39 | +0.103% | 54,409 | -28.726% |
| 2025-12-10 | 19.51 | 19.74 | 19.12 | 19.37 | -0.001% | 126,736 | -28.653% |
| 2025-12-09 | 19.69 | 19.87 | 19.30 | 19.37 | -0.970% | 19,167 | -28.654% |
| 2025-12-08 | 19.31 | 19.78 | 19.31 | 19.56 | +0.721% | 14,626 | -29.346% |
| 2025-12-05 | 19.83 | 19.86 | 19.02 | 19.42 | -1.670% | 123,618 | -28.836% |
| 2025-12-04 | 19.98 | 20.11 | 19.70 | 19.75 | +0.152% | 10,587 | -30.025% |
| 2025-12-03 | 20.00 | 20.13 | 19.62 | 19.72 | +0.203% | 16,058 | -29.919% |
| 2025-12-02 | 19.85 | 20.01 | 19.53 | 19.68 | -2.526% | 17,864 | -29.776% |
| 2025-12-01 | 20.52 | 20.58 | 19.87 | 20.19 | +0.598% | 31,033 | -31.550% |
| 2025-11-28 | 20.41 | 20.41 | 20.00 | 20.07 | -3.184% | 20,975 | -31.141% |
| 2025-11-26 | 20.53 | 20.80 | 20.50 | 20.73 | +0.891% | 23,112 | -33.333% |
| 2025-11-25 | 21.40 | 21.70 | 20.45 | 20.55 | -4.875% | 70,337 | -32.740% |
| 2025-11-24 | 22.42 | 22.51 | 21.58 | 21.60 | -6.776% | 44,907 | -36.019% |
| 2025-11-21 | 23.44 | 24.30 | 22.65 | 23.17 | -2.071% | 92,511 | -40.354% |
| 2025-11-20 | 20.62 | 23.68 | 20.58 | 23.66 | +7.987% | 138,692 | -41.589% |
| 2025-11-19 | 21.38 | 22.25 | 21.18 | 21.91 | +1.765% | 62,675 | -36.924% |
| 2025-11-18 | 21.41 | 22.19 | 20.97 | 21.53 | +2.183% | 66,914 | -35.810% |
| 2025-11-17 | 20.31 | 21.38 | 19.97 | 21.07 | +3.742% | 107,964 | -34.409% |
| 2025-11-14 | 21.10 | 21.25 | 19.73 | 20.31 | +1.196% | 66,699 | -31.955% |
| 2025-11-13 | 19.08 | 20.13 | 18.99 | 20.07 | +6.151% | 81,033 | -31.141% |
| 2025-11-12 | 18.36 | 19.16 | 18.36 | 18.91 | +1.404% | 45,008 | -26.905% |
| 2025-11-11 | 18.85 | 18.93 | 18.51 | 18.65 | +0.135% | 27,117 | -25.879% |
| 2025-11-10 | 18.84 | 19.14 | 18.53 | 18.62 | -5.386% | 66,007 | -25.779% |
| 2025-11-07 | 20.37 | 20.84 | 19.65 | 19.68 | -1.747% | 105,558 | -29.776% |
| 2025-11-06 | 19.00 | 20.20 | 19.00 | 20.03 | +6.260% | 85,665 | -31.003% |
| 2025-11-05 | 18.79 | 19.00 | 18.62 | 18.85 | +0.533% | 48,924 | -26.684% |
| 2025-11-04 | 18.34 | 18.78 | 17.91 | 18.75 | +7.398% | 55,743 | -26.293% |
| 2025-11-03 | 17.02 | 17.71 | 16.93 | 17.46 | +0.302% | 42,941 | -20.840% |
| 2025-10-31 | 17.35 | 17.80 | 17.28 | 17.41 | -5.965% | 65,565 | -20.601% |
| 2025-10-30 | 18.00 | 18.51 | 17.68 | 18.51 | +7.690% | 72,028 | -25.338% |
| 2025-10-29 | 17.23 | 17.47 | 17.00 | 17.19 | +0.282% | 30,580 | -19.596% |
| 2025-10-28 | 16.98 | 17.14 | 16.84 | 17.14 | -0.291% | 15,215 | -19.370% |
| 2025-10-27 | 17.14 | 17.41 | 17.07 | 17.19 | -3.859% | 42,683 | -19.604% |
| 2025-10-24 | 17.76 | 17.88 | 17.61 | 17.88 | -1.634% | 33,499 | -22.707% |
| 2025-10-23 | 18.49 | 18.50 | 18.09 | 18.18 | -2.152% | 47,647 | -23.970% |
| 2025-10-22 | 17.90 | 18.95 | 17.90 | 18.58 | +6.415% | 81,348 | -25.606% |
| 2025-10-21 | 17.78 | 17.93 | 17.41 | 17.46 | -1.761% | 44,923 | -20.834% |
| 2025-10-20 | 18.42 | 18.42 | 17.71 | 17.77 | -5.277% | 64,799 | -22.228% |
| 2025-10-17 | 19.17 | 19.32 | 18.72 | 18.76 | -0.846% | 33,256 | -26.333% |
| 2025-10-16 | 17.92 | 19.11 | 17.60 | 18.92 | +2.826% | 63,338 | -26.956% |
| 2025-10-15 | 18.01 | 18.73 | 17.79 | 18.40 | -0.719% | 31,497 | -24.891% |
| 2025-10-14 | 18.93 | 19.49 | 18.17 | 18.53 | +0.998% | 54,196 | -25.431% |
| 2025-10-13 | 18.34 | 18.74 | 18.11 | 18.35 | -3.725% | 29,293 | -24.687% |
| 2025-10-10 | 17.50 | 19.11 | 17.19 | 19.06 | +8.914% | 99,426 | -27.492% |
| 2025-10-09 | 17.77 | 18.04 | 17.50 | 17.50 | -1.186% | 52,546 | -21.029% |
| 2025-10-08 | 18.32 | 18.33 | 17.67 | 17.71 | -4.729% | 27,159 | -21.965% |
| 2025-10-07 | 17.93 | 18.95 | 17.93 | 18.59 | +2.419% | 38,079 | -25.655% |
| 2025-10-06 | 18.45 | 18.82 | 17.93 | 18.15 | -3.662% | 45,201 | -23.857% |
| 2025-10-03 | 18.33 | 18.89 | 18.33 | 18.84 | +2.503% | 41,130 | -26.645% |
| 2025-10-02 | 18.41 | 18.98 | 18.36 | 18.38 | -1.606% | 37,298 | -24.810% |
| 2025-10-01 | 18.85 | 18.94 | 18.60 | 18.68 | +1.467% | 22,106 | -26.017% |
| 2025-09-30 | 17.83 | 18.71 | 17.83 | 18.41 | +4.011% | 42,902 | -24.932% |
| 2025-09-29 | 17.68 | 17.81 | 17.35 | 17.70 | -1.721% | 27,993 | -21.921% |
| 2025-09-26 | 18.18 | 18.43 | 18.00 | 18.01 | -0.881% | 43,642 | -23.265% |
| 2025-09-25 | 18.39 | 18.74 | 17.98 | 18.17 | +1.226% | 60,505 | -23.941% |
| 2025-09-24 | 17.49 | 18.13 | 17.49 | 17.95 | +1.585% | 28,589 | -23.008% |
| 2025-09-23 | 17.13 | 17.75 | 17.00 | 17.67 | +2.554% | 39,742 | -21.788% |
| 2025-09-22 | 17.35 | 17.45 | 17.13 | 17.23 | +0.878% | 48,304 | -19.791% |
| 2025-09-19 | 17.14 | 17.33 | 17.03 | 17.08 | -1.726% | 86,882 | -19.087% |
| 2025-09-18 | 17.38 | 17.43 | 17.19 | 17.38 | -1.863% | 63,107 | -20.483% |
| 2025-09-17 | 17.75 | 18.29 | 17.58 | 17.71 | -0.895% | 26,072 | -21.965% |
| 2025-09-16 | 17.63 | 17.99 | 17.63 | 17.87 | +1.075% | 40,231 | -22.664% |
| 2025-09-15 | 18.27 | 18.27 | 17.59 | 17.68 | -4.587% | 76,817 | -21.833% |
| 2025-09-12 | 18.10 | 18.53 | 18.10 | 18.53 | +4.218% | 32,909 | -25.418% |
| 2025-09-11 | 17.72 | 17.82 | 17.58 | 17.78 | -0.504% | 43,860 | -22.272% |
| 2025-09-10 | 17.35 | 17.97 | 17.35 | 17.87 | +2.231% | 46,166 | -22.664% |
| 2025-09-09 | 17.92 | 17.97 | 17.46 | 17.48 | -3.212% | 62,613 | -20.938% |
| 2025-09-08 | 18.10 | 18.10 | 17.87 | 18.06 | -1.365% | 27,220 | -23.477% |
| 2025-09-05 | 18.08 | 18.72 | 18.00 | 18.31 | -0.419% | 85,450 | -24.522% |
| 2025-09-04 | 18.86 | 19.17 | 18.36 | 18.39 | -2.508% | 105,529 | -24.838% |
| 2025-09-03 | 19.22 | 19.33 | 18.86 | 18.86 | -4.167% | 60,263 | -26.723% |
| 2025-09-02 | 20.22 | 20.52 | 19.68 | 19.68 | +2.875% | 55,527 | -29.776% |
| 2025-08-29 | 19.06 | 19.43 | 18.85 | 19.13 | +2.245% | 40,085 | -27.757% |
| 2025-08-28 | 19.57 | 19.68 | 18.57 | 18.71 | -5.074% | 67,835 | -26.136% |
| 2025-08-27 | 19.80 | 19.88 | 19.58 | 19.71 | -0.905% | 26,157 | -29.883% |
| 2025-08-26 | 20.16 | 20.16 | 19.83 | 19.89 | -0.151% | 34,688 | -30.518% |
| 2025-08-25 | 19.95 | 20.02 | 19.66 | 19.92 | 0.000% | 50,568 | -30.622% |
| 2025-08-22 | 20.99 | 20.99 | 19.89 | 19.92 | -5.458% | 115,652 | -30.622% |
| 2025-08-21 | 21.04 | 21.43 | 20.99 | 21.07 | +0.862% | 50,010 | -34.409% |
| 2025-08-20 | 20.80 | 21.80 | 20.80 | 20.89 | +1.605% | 87,588 | -33.844% |
| 2025-08-19 | 20.00 | 20.77 | 19.93 | 20.56 | +3.943% | 60,818 | -32.782% |
| 2025-08-18 | 20.18 | 20.21 | 19.75 | 19.78 | -1.001% | 45,220 | -30.131% |
| 2025-08-15 | 20.12 | 20.47 | 19.81 | 19.98 | -1.382% | 44,585 | -30.831% |
| 2025-08-14 | 20.42 | 20.42 | 19.96 | 20.26 | +0.596% | 72,890 | -31.787% |
| 2025-08-13 | 19.90 | 20.36 | 19.85 | 20.14 | +0.099% | 28,196 | -31.380% |
| 2025-08-12 | 20.50 | 20.89 | 20.10 | 20.12 | -3.455% | 46,044 | -31.312% |
| 2025-08-11 | 20.46 | 20.95 | 20.29 | 20.84 | +2.812% | 80,605 | -33.685% |
| 2025-08-08 | 20.01 | 20.45 | 19.99 | 20.27 | +1.148% | 39,131 | -31.820% |
| 2025-08-07 | 19.13 | 20.67 | 19.00 | 20.04 | +2.402% | 140,270 | -31.038% |
| 2025-08-06 | 20.79 | 20.79 | 19.57 | 19.57 | -8.251% | 103,076 | -29.382% |
| 2025-08-05 | 20.52 | 21.35 | 20.38 | 21.33 | +3.393% | 171,989 | -35.209% |
| 2025-08-04 | 21.32 | 21.34 | 20.63 | 20.63 | -5.670% | 105,778 | -33.010% |
| 2025-08-01 | 21.15 | 22.08 | 21.15 | 21.87 | +10.065% | 125,758 | -36.808% |
| 2025-07-31 | 19.08 | 19.97 | 18.98 | 19.87 | -3.309% | 133,809 | -30.448% |
| 2025-07-30 | 20.63 | 20.81 | 20.26 | 20.55 | -0.388% | 51,499 | -32.749% |
| 2025-07-29 | 20.07 | 20.77 | 20.07 | 20.63 | +2.637% | 63,431 | -33.010% |
| 2025-07-28 | 20.03 | 20.27 | 19.92 | 20.10 | -0.347% | 50,113 | -31.244% |
| 2025-07-25 | 20.35 | 20.44 | 20.00 | 20.17 | -1.610% | 66,749 | -31.482% |
| 2025-07-24 | 20.31 | 20.60 | 20.18 | 20.50 | -0.798% | 51,813 | -32.585% |
| 2025-07-23 | 20.64 | 20.90 | 20.60 | 20.66 | -0.935% | 52,497 | -33.124% |
| 2025-07-22 | 20.43 | 21.27 | 20.43 | 20.86 | +1.311% | 48,440 | -33.749% |
| 2025-07-21 | 20.95 | 20.96 | 20.35 | 20.59 | -2.046% | 51,558 | -32.880% |
| 2025-07-18 | 21.01 | 21.49 | 21.00 | 21.02 | -0.568% | 49,440 | -34.253% |
| 2025-07-17 | 21.66 | 21.66 | 21.05 | 21.14 | -2.536% | 41,612 | -34.626% |
| 2025-07-16 | 21.48 | 22.17 | 21.48 | 21.69 | -0.046% | 33,546 | -36.284% |
| 2025-07-15 | 21.09 | 21.70 | 21.09 | 21.70 | +1.592% | 33,684 | -36.313% |
| 2025-07-14 | 22.04 | 22.04 | 21.18 | 21.36 | -3.041% | 28,880 | -35.300% |
| 2025-07-11 | 21.63 | 22.03 | 21.55 | 22.03 | +2.227% | 27,868 | -37.267% |
| 2025-07-10 | 21.08 | 21.82 | 21.08 | 21.55 | +4.006% | 88,546 | -35.870% |
| 2025-07-09 | 21.04 | 21.10 | 20.65 | 20.72 | -2.172% | 90,801 | -33.301% |
| 2025-07-08 | 20.79 | 21.43 | 20.79 | 21.18 | +1.827% | 31,603 | -34.750% |
| 2025-07-07 | 21.03 | 21.11 | 20.70 | 20.80 | +0.048% | 86,886 | -33.558% |
| 2025-07-03 | 21.12 | 21.12 | 20.64 | 20.79 | -3.616% | 58,302 | -33.526% |
| 2025-07-02 | 21.65 | 21.88 | 21.52 | 21.57 | +0.372% | 17,036 | -35.930% |
| 2025-07-01 | 21.01 | 21.93 | 20.82 | 21.49 | +3.766% | 39,091 | -35.691% |
| 2025-06-30 | 20.73 | 20.98 | 20.55 | 20.71 | -1.988% | 156,152 | -33.269% |
| 2025-06-27 | 21.79 | 21.99 | 21.11 | 21.13 | -3.560% | 195,288 | -34.595% |
| 2025-06-26 | 22.60 | 22.89 | 21.83 | 21.91 | -4.822% | 75,753 | -36.924% |
| 2025-06-25 | 22.52 | 23.10 | 22.30 | 23.02 | +1.276% | 30,685 | -39.965% |
| 2025-06-24 | 23.28 | 23.32 | 22.57 | 22.73 | -6.384% | 63,954 | -39.199% |
| 2025-06-23 | 24.91 | 25.75 | 24.24 | 24.28 | -3.382% | 121,983 | -43.081% |
| 2025-06-20 | 23.96 | 25.20 | 23.86 | 25.13 | +2.488% | 27,697 | -45.006% |
| 2025-06-18 | 24.01 | 24.52 | 23.84 | 24.52 | +1.113% | 52,504 | -43.638% |
| 2025-06-17 | 24.24 | 24.30 | 23.70 | 24.25 | +2.278% | 35,923 | -43.010% |
| 2025-06-16 | 24.28 | 24.38 | 23.71 | 23.71 | -4.970% | 37,105 | -41.712% |
| 2025-06-13 | 24.78 | 25.12 | 24.16 | 24.95 | +4.568% | 91,974 | -44.609% |
| 2025-06-12 | 24.01 | 24.01 | 23.49 | 23.86 | +1.145% | 20,299 | -42.079% |
| 2025-06-11 | 23.26 | 23.83 | 23.18 | 23.59 | +0.985% | 47,614 | -41.416% |
| 2025-06-10 | 23.18 | 23.82 | 23.16 | 23.36 | +0.907% | 18,078 | -40.839% |
| 2025-06-09 | 22.77 | 23.31 | 22.77 | 23.15 | +0.565% | 45,005 | -40.302% |
| 2025-06-06 | 23.28 | 23.46 | 22.90 | 23.02 | -3.601% | 41,346 | -39.965% |
| 2025-06-05 | 23.90 | 24.13 | 23.21 | 23.88 | -0.995% | 56,101 | -42.127% |
| 2025-06-04 | 24.64 | 24.76 | 24.05 | 24.12 | -3.016% | 45,144 | -42.703% |
| 2025-06-03 | 25.25 | 25.46 | 24.68 | 24.87 | -1.231% | 23,984 | -44.431% |
| 2025-06-02 | 26.45 | 26.55 | 25.16 | 25.18 | -2.289% | 45,264 | -45.115% |
| 2025-05-30 | 26.53 | 27.15 | 25.64 | 25.77 | -1.528% | 32,155 | -46.372% |
| 2025-05-29 | 25.15 | 26.72 | 25.15 | 26.17 | +1.434% | 30,439 | -47.191% |
| 2025-05-28 | 25.63 | 25.87 | 25.16 | 25.80 | +1.216% | 17,831 | -46.434% |
| 2025-05-27 | 26.20 | 26.39 | 25.40 | 25.49 | -5.593% | 49,373 | -45.783% |
| 2025-05-23 | 27.52 | 27.52 | 26.47 | 27.00 | +4.895% | 58,150 | -48.815% |
| 2025-05-22 | 26.26 | 26.27 | 25.28 | 25.74 | -2.204% | 37,055 | -46.309% |
| 2025-05-21 | 26.45 | 26.60 | 25.11 | 26.32 | +2.973% | 57,103 | -47.492% |
| 2025-05-20 | 25.66 | 26.10 | 25.56 | 25.56 | +1.630% | 14,678 | -45.931% |
| 2025-05-19 | 26.20 | 26.20 | 25.08 | 25.15 | +0.359% | 19,258 | -45.050% |
| 2025-05-16 | 25.25 | 25.55 | 25.05 | 25.06 | -2.109% | 22,935 | -44.852% |
| 2025-05-15 | 25.84 | 26.08 | 25.23 | 25.60 | +0.867% | 25,293 | -46.016% |
| 2025-05-14 | 25.59 | 25.82 | 25.28 | 25.38 | -1.894% | 29,046 | -45.548% |
| 2025-05-13 | 26.79 | 26.89 | 25.46 | 25.87 | -4.994% | 38,548 | -46.579% |
| 2025-05-12 | 27.34 | 28.27 | 27.18 | 27.23 | -11.763% | 42,907 | -49.247% |
| 2025-05-09 | 29.80 | 31.30 | 29.80 | 30.86 | +2.219% | 78,101 | -55.217% |
| 2025-05-08 | 30.16 | 30.92 | 29.47 | 30.19 | -3.915% | 92,104 | -54.223% |
| 2025-05-07 | 30.98 | 32.38 | 30.68 | 31.42 | +0.834% | 66,108 | -56.015% |
| 2025-05-06 | 31.83 | 31.83 | 30.40 | 31.16 | +2.567% | 89,142 | -55.648% |
| 2025-05-05 | 31.43 | 31.43 | 29.85 | 30.38 | +0.796% | 62,350 | -54.510% |
| 2025-05-02 | 30.84 | 31.25 | 29.73 | 30.14 | -5.175% | 102,764 | -54.147% |
| 2025-05-01 | 31.44 | 32.25 | 30.76 | 31.79 | -4.233% | 93,859 | -56.520% |
| 2025-04-30 | 35.47 | 36.05 | 33.19 | 33.19 | -0.510% | 75,538 | -58.361% |
| 2025-04-29 | 34.50 | 34.79 | 33.17 | 33.36 | -2.570% | 69,238 | -58.573% |
| 2025-04-28 | 34.14 | 35.40 | 33.60 | 34.24 | +0.117% | 55,690 | -59.638% |
| 2025-04-25 | 34.89 | 35.34 | 34.10 | 34.20 | -3.662% | 68,163 | -59.591% |
| 2025-04-24 | 39.36 | 39.36 | 35.31 | 35.50 | -11.005% | 169,772 | -61.070% |
| 2025-04-23 | 38.79 | 40.22 | 36.98 | 39.89 | -7.469% | 98,772 | -65.355% |
| 2025-04-22 | 45.95 | 46.02 | 42.25 | 43.11 | -10.075% | 52,084 | -67.942% |
| 2025-04-21 | 45.66 | 48.97 | 45.20 | 47.94 | +8.462% | 50,910 | -71.172% |
| 2025-04-17 | 43.01 | 45.00 | 43.01 | 44.20 | +1.353% | 40,475 | -68.733% |
| 2025-04-16 | 43.38 | 45.28 | 41.38 | 43.61 | +5.338% | 58,410 | -68.310% |
| 2025-04-15 | 41.68 | 41.90 | 40.11 | 41.40 | -0.957% | 49,090 | -66.618% |
| 2025-04-14 | 39.34 | 42.68 | 39.34 | 41.80 | 0.000% | 94,933 | -66.938% |