Dark

YANG
Direxion Daily FTSE China Bear 3X ETF
stock NYSE ETF

At Close

Apr 8, 2026 3:59:57 PM EDT

28.01USD-7.405%(-2.24)2,479,014

28.08Bid 28.25Ask 0.17Spread

Pre-market

Apr 8, 2026 9:26:30 AM EDT

27.57USD-8.860%(-2.68)25,484

After-hours

Apr 8, 2026 4:44:30 PM EDT

28.16USD+0.536%(+0.15)6,582

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-08	27.5500	28.3600	27.4300	28.0100	-7.405%	2,479,014	0.000%
2026-04-07	30.6200	31.3400	30.2400	30.2500	+0.599%	1,369,636	-7.405%
2026-04-06	30.6500	30.6500	29.6600	30.0700	+0.233%	979,373	-6.851%
2026-04-02	31.1700	31.2500	29.7700	30.0000	+0.267%	1,050,945	-6.633%
2026-04-01	29.8800	30.1000	29.3800	29.9200	+2.677%	1,035,921	-6.384%
2026-03-31	31.1900	31.3000	29.0600	29.1400	-7.697%	1,678,938	-3.878%
2026-03-30	31.0900	31.8300	30.8600	31.5700	-1.282%	946,419	-11.277%
2026-03-27	31.5900	32.1600	31.3200	31.9800	+1.011%	1,264,811	-12.414%
2026-03-26	31.2700	31.6800	30.6600	31.6600	+8.723%	1,630,319	-11.529%
2026-03-25	29.2700	29.6800	28.8500	29.1200	-5.301%	1,603,790	-3.812%
2026-03-24	31.1800	31.3700	30.3900	30.7500	-0.646%	1,482,078	-8.911%
2026-03-23	31.0800	31.3900	29.9400	30.9500	-1.652%	2,113,169	-9.499%
2026-03-20	30.2700	31.6600	30.2200	31.4700	+8.555%	1,956,238	-10.995%
2026-03-19	29.7400	29.9500	28.4900	28.9900	+0.173%	2,361,334	-3.380%
2026-03-18	28.0200	28.9650	27.8400	28.9400	+5.390%	1,129,692	-3.214%
2026-03-17	27.0100	27.5600	26.9500	27.4600	+0.036%	766,668	+2.003%
2026-03-16	27.4500	27.6400	27.0800	27.4500	-5.083%	862,166	+2.040%
2026-03-13	28.1600	29.0900	27.8500	28.9200	-0.584%	1,489,087	-3.147%
2026-03-12	28.7800	29.3600	28.4900	29.0900	+1.927%	1,014,268	-3.713%
2026-03-11	28.4300	29.0000	28.3200	28.5400	+1.566%	1,028,759	-1.857%
2026-03-10	28.1900	28.5550	26.9500	28.1000	-0.917%	1,559,341	-0.320%
2026-03-09	29.5200	30.0100	28.1500	28.3600	-5.182%	2,497,255	-1.234%
2026-03-06	30.3000	30.6450	29.4650	29.9100	-2.127%	1,825,899	-6.352%
2026-03-05	30.7150	31.1100	30.0100	30.5600	+5.270%	2,451,064	-8.344%
2026-03-04	29.2200	29.9300	28.7900	29.0300	-1.057%	1,687,825	-3.514%
2026-03-03	29.9800	31.0000	29.0700	29.3400	+6.769%	2,726,717	-4.533%
2026-03-02	28.4750	28.4750	27.2700	27.4800	+3.308%	819,849	+1.929%
2026-02-27	26.6200	26.8100	26.3400	26.6000	+0.872%	713,866	+5.301%
2026-02-26	26.2500	26.9000	26.0300	26.3700	+8.118%	1,415,437	+6.219%
2026-02-25	24.4700	25.0000	24.3000	24.3900	-0.530%	548,914	+14.842%
2026-02-24	24.9600	25.0400	24.2800	24.5200	+2.423%	646,711	+14.233%
2026-02-23	23.4200	24.0550	23.1470	23.9400	+1.183%	583,288	+17.001%
2026-02-20	25.2500	25.2871	23.6600	23.6600	-1.499%	1,044,474	+18.385%
2026-02-19	24.0500	24.4300	23.9200	24.0200	+1.009%	518,817	+16.611%
2026-02-18	23.6800	23.9100	23.4500	23.7800	-1.369%	426,495	+17.788%
2026-02-17	24.3900	24.7799	23.8950	24.1100	-1.431%	604,821	+16.176%
2026-02-13	24.8750	24.9700	24.2350	24.4600	+2.300%	1,227,088	+14.513%
2026-02-12	22.9700	24.2100	22.9700	23.9100	+6.361%	1,186,120	+17.148%
2026-02-11	22.7500	23.1900	22.4094	22.4800	+0.447%	832,284	+24.600%
2026-02-10	22.5900	22.8050	22.1399	22.3800	-1.017%	561,600	+25.156%
2026-02-09	23.0800	23.2250	22.5000	22.6100	-1.137%	864,544	+23.883%
2026-02-06	23.7000	23.7200	22.8650	22.8700	-7.894%	1,104,729	+22.475%
2026-02-05	24.0800	24.9079	23.7850	24.8300	+0.649%	1,797,152	+12.807%
2026-02-04	23.8500	25.0600	23.8500	24.6700	+3.482%	1,916,619	+13.539%
2026-02-03	23.8400	24.4300	23.5600	23.8400	+3.293%	1,462,367	+17.492%
2026-02-02	23.0600	23.2600	22.7900	23.0800	+3.870%	1,737,506	+21.360%
2026-01-30	21.6400	22.6800	21.4278	22.2200	+8.232%	1,963,787	+26.058%
2026-01-29	20.2200	21.4050	19.9400	20.5300	-2.238%	2,740,545	+36.434%
2026-01-28	20.8000	21.3000	20.7000	21.0000	-4.066%	1,640,745	+33.381%
2026-01-27	21.9100	22.1200	21.7400	21.8900	-3.355%	665,831	+27.958%
2026-01-26	22.9500	23.0200	22.4700	22.6500	-0.264%	556,980	+23.664%
2026-01-23	22.9300	23.1800	22.6650	22.7100	+0.309%	594,250	+23.338%
2026-01-22	22.6000	22.7200	22.2687	22.6400	-0.919%	812,939	+23.719%
2026-01-21	22.9300	23.3500	22.5000	22.8500	-3.423%	1,523,595	+22.582%
2026-01-20	23.3900	23.7400	22.9800	23.6600	+3.229%	1,218,321	+18.385%
2026-01-16	22.5500	23.2500	22.5300	22.9200	+5.573%	2,053,428	+22.208%
2026-01-15	21.9100	22.2750	21.4100	21.7100	+0.138%	1,383,187	+29.019%
2026-01-14	21.9200	22.0450	21.6300	21.6800	+1.593%	1,667,084	+29.197%
2026-01-13	21.1800	21.6400	21.0050	21.3400	+2.744%	1,995,429	+31.256%
2026-01-12	22.2100	22.2100	20.7100	20.7700	-9.696%	3,212,764	+34.858%
2026-01-09	23.1700	23.5200	22.9250	23.0000	+0.612%	858,134	+21.783%
2026-01-08	23.6000	23.7000	22.8600	22.8600	-0.867%	1,020,117	+22.528%
2026-01-07	22.7600	23.1350	22.7500	23.0600	+4.628%	1,328,544	+21.466%
2026-01-06	21.7800	22.0600	21.5250	22.0400	+0.045%	1,101,345	+27.087%
2026-01-05	22.9000	23.1100	22.0300	22.0300	-0.810%	1,508,454	+27.145%
2026-01-02	22.9300	22.9300	22.1150	22.2100	-11.655%	2,667,794	+26.114%
2025-12-31	24.8800	25.3100	24.8800	25.1400	+2.948%	510,087	+11.416%
2025-12-30	24.2200	24.5200	24.1300	24.4200	-1.333%	696,031	+14.701%
2025-12-29	25.1800	25.2400	24.7200	24.7500	+3.470%	1,040,633	+13.172%
2025-12-26	24.3800	24.4800	23.8844	23.9200	-2.804%	711,679	+17.099%
2025-12-24	24.6700	24.7100	24.4550	24.6100	-0.162%	407,553	+13.816%
2025-12-23	24.9500	25.2200	24.6300	24.6500	-0.323%	1,089,908	+13.631%
2025-12-22	24.8700	24.9900	24.5400	24.7300	-0.523%	736,662	+13.263%
2025-12-19	25.0900	25.1300	24.5600	24.8600	-2.662%	853,411	+12.671%
2025-12-18	25.2800	25.5600	24.9500	25.5400	-2.593%	1,047,549	+9.671%
2025-12-17	25.2800	26.2600	25.1500	26.2200	+0.769%	1,159,728	+6.827%
2025-12-16	26.2100	26.5600	25.9900	26.0200	+2.927%	1,560,324	+7.648%
2025-12-15	24.7600	25.3400	24.7600	25.2800	+2.639%	1,018,927	+10.799%
2025-12-12	23.9900	24.9700	23.8250	24.6300	+0.901%	1,067,339	+13.723%
2025-12-11	24.7600	25.0300	24.3000	24.4100	-0.692%	705,753	+14.748%
2025-12-10	24.8100	24.9500	24.3000	24.5800	-1.994%	855,933	+13.954%
2025-12-09	25.2600	25.4000	24.9900	25.0800	+4.937%	1,096,215	+11.683%
2025-12-08	23.8100	24.2150	23.8100	23.9000	+3.240%	1,122,438	+17.197%
2025-12-05	23.1500	23.3400	22.9500	23.1500	-4.339%	895,323	+20.994%
2025-12-04	24.0500	24.3400	24.0400	24.2000	-0.820%	545,190	+15.744%
2025-12-03	24.8400	24.8700	24.3700	24.4000	+2.092%	899,748	+14.795%
2025-12-02	23.7900	24.2550	23.7639	23.9000	+1.529%	640,025	+17.197%
2025-12-01	23.8800	23.8800	23.2800	23.5400	-0.801%	782,595	+18.989%
2025-11-28	23.9500	24.0000	23.6200	23.7300	-1.248%	456,711	+18.036%
2025-11-26	23.9000	24.9000	23.6000	24.0300	+1.952%	2,193,026	+16.563%
2025-11-25	23.4800	23.9000	23.3700	23.5700	-2.077%	1,379,352	+18.838%
2025-11-24	24.5200	24.5600	23.9900	24.0700	-4.824%	1,493,340	+16.369%
2025-11-21	26.1000	26.4200	24.9200	25.2900	-0.862%	2,679,819	+10.755%
2025-11-20	24.1600	25.5600	23.9000	25.5100	+4.165%	2,470,583	+9.800%
2025-11-19	24.2400	24.6800	24.1300	24.4900	+3.072%	1,967,845	+14.373%
2025-11-18	24.2400	24.3597	23.5650	23.7600	+1.149%	2,599,283	+17.887%
2025-11-17	23.2300	23.7200	22.8500	23.4900	+3.663%	1,865,613	+19.242%
2025-11-14	22.6300	23.0600	21.9900	22.6600	+3.660%	4,538,567	+23.610%
2025-11-13	21.0000	22.0700	20.9500	21.8600	+2.054%	2,801,479	+28.134%
2025-11-12	21.3500	21.7600	21.3309	21.4200	-1.108%	1,357,039	+30.766%
2025-11-11	21.5600	21.7100	21.3700	21.6600	+0.092%	1,504,570	+29.317%
2025-11-10	21.9600	22.2000	21.5800	21.6400	-6.076%	1,739,259	+29.436%
2025-11-07	23.4800	23.8200	23.0150	23.0400	+1.587%	1,885,921	+21.571%
2025-11-06	22.4600	22.9350	22.0800	22.6800	-2.786%	2,239,690	+23.501%
2025-11-05	23.7000	23.8200	23.1300	23.3300	-2.792%	1,329,132	+20.060%
2025-11-04	24.0000	24.1700	23.5201	24.0000	+3.448%	1,911,624	+16.708%
2025-11-03	23.0800	23.5500	23.0800	23.2000	-0.770%	1,305,669	+20.733%
2025-10-31	23.6900	23.9900	23.2600	23.3800	+3.360%	2,014,311	+19.803%
2025-10-30	22.6200	22.7700	22.2650	22.6200	+5.899%	2,059,122	+23.828%
2025-10-29	21.1000	21.7100	20.9355	21.3600	-0.743%	2,291,271	+31.133%
2025-10-28	21.8100	21.9850	21.4500	21.5200	+1.701%	1,853,033	+30.158%
2025-10-27	21.0800	21.2800	21.0299	21.1600	-3.818%	2,057,207	+32.372%
2025-10-24	21.8200	22.0800	21.7800	22.0000	-1.124%	1,540,419	+27.318%
2025-10-23	22.6400	22.6800	21.9200	22.2500	-5.077%	2,166,932	+25.888%
2025-10-22	23.3900	24.0000	22.9250	23.4400	+1.736%	3,511,094	+19.497%
2025-10-21	22.7700	23.1400	22.7450	23.0400	+3.971%	1,895,525	+21.571%
2025-10-20	23.0900	23.2600	22.0150	22.1600	-3.526%	3,013,363	+26.399%
2025-10-17	23.9400	24.0359	22.8600	22.9700	+0.087%	3,989,938	+21.942%
2025-10-16	22.8600	23.1600	22.4800	22.9500	-1.333%	2,387,847	+22.048%
2025-10-15	23.1000	23.7590	22.8699	23.2600	-2.922%	2,582,032	+20.421%
2025-10-14	24.5900	24.7000	23.3300	23.9600	+0.672%	4,483,774	+16.903%
2025-10-13	23.3300	23.9900	23.1950	23.8000	-9.091%	5,364,903	+17.689%
2025-10-10	22.7800	26.5750	22.2700	26.1800	+16.356%	18,624,278	+6.990%
2025-10-09	21.5400	22.6950	21.5300	22.5000	+3.926%	2,523,305	+24.489%
2025-10-08	21.8700	22.1700	21.6400	21.6500	-0.779%	1,952,072	+29.376%
2025-10-07	21.0500	21.9753	21.0000	21.8200	+3.314%	1,575,691	+28.368%
2025-10-06	21.4400	21.4800	20.9150	21.1200	+0.190%	1,886,842	+32.623%
2025-10-03	20.8900	21.2390	20.7900	21.0800	+2.231%	1,796,824	+32.875%
2025-10-02	20.3000	20.7200	20.2000	20.6200	-2.460%	2,413,306	+35.839%
2025-10-01	21.4700	21.4800	21.0650	21.1400	-1.629%	1,030,764	+32.498%
2025-09-30	21.1700	21.6700	21.0700	21.4900	-1.195%	1,416,229	+30.340%
2025-09-29	21.7600	21.9300	21.5700	21.7500	-4.480%	1,226,286	+28.782%
2025-09-26	22.9300	23.1950	22.7100	22.7700	+2.337%	1,929,041	+23.013%
2025-09-25	22.2600	22.5900	22.1000	22.2500	-0.758%	1,389,510	+25.888%
2025-09-24	22.3800	22.5400	21.9611	22.4200	-3.195%	1,683,736	+24.933%
2025-09-23	22.8600	23.1800	22.6400	23.1600	+3.025%	1,452,774	+20.941%
2025-09-22	22.4300	22.6550	22.2600	22.4800	+2.135%	1,366,469	+24.600%
2025-09-19	21.6300	22.0150	21.3400	22.0100	+1.335%	1,663,398	+27.260%
2025-09-18	21.9500	22.0798	21.5650	21.7200	+3.577%	3,139,203	+28.959%
2025-09-17	20.9300	21.4000	20.7800	20.9700	-4.115%	3,592,809	+33.572%
2025-09-16	22.5000	22.6450	21.7800	21.8700	-1.840%	1,850,177	+28.075%
2025-09-15	22.1100	22.4150	22.0750	22.2800	-2.109%	1,788,178	+25.718%
2025-09-12	22.5300	22.8900	22.4800	22.7600	+1.834%	1,907,438	+23.067%
2025-09-11	23.4300	23.4700	22.3350	22.3500	-7.530%	4,231,349	+25.324%
2025-09-10	23.5300	24.1700	23.5000	24.1700	+1.683%	1,904,686	+15.887%
2025-09-09	24.0300	24.0800	23.5399	23.7700	-3.882%	3,776,634	+17.838%
2025-09-08	25.1000	25.3100	24.7150	24.7300	-4.184%	2,150,654	+13.263%
2025-09-05	25.6100	26.2600	25.5600	25.8100	-4.088%	1,865,412	+8.524%
2025-09-04	26.8900	27.3800	26.7300	26.9100	+4.667%	2,018,433	+4.088%
2025-09-03	25.8200	26.0400	25.5513	25.7100	+2.308%	1,434,164	+8.946%
2025-09-02	26.1200	26.3100	25.0600	25.1300	-2.294%	2,020,813	+11.460%
2025-08-29	26.1900	26.3500	25.5300	25.7200	-2.502%	2,819,977	+8.904%
2025-08-28	27.1300	27.2700	26.3300	26.3800	-2.585%	2,022,279	+6.179%
2025-08-27	27.0700	27.4500	27.0350	27.0800	+7.546%	3,212,482	+3.434%
2025-08-26	25.0100	25.2752	24.8000	25.1800	-0.671%	1,816,586	+11.239%
2025-08-25	25.0000	25.3500	24.5050	25.3500	+0.635%	2,306,876	+10.493%
2025-08-22	26.2300	26.3600	25.0100	25.1900	-6.426%	3,268,301	+11.195%
2025-08-21	27.1600	27.1800	26.7700	26.9200	+0.485%	1,063,884	+4.049%
2025-08-20	26.9100	27.2649	26.6800	26.7900	-1.688%	1,676,109	+4.554%
2025-08-19	26.6900	27.3900	26.5050	27.2500	+2.830%	1,436,219	+2.789%
2025-08-18	26.4900	26.6042	26.2442	26.5000	-1.524%	1,354,819	+5.698%
2025-08-15	26.8200	27.0579	26.6550	26.9100	-0.185%	1,380,288	+4.088%
2025-08-14	26.6800	27.0985	26.5000	26.9600	+5.892%	2,890,790	+3.895%
2025-08-13	25.9400	25.9400	25.4550	25.4600	-8.647%	3,802,523	+10.016%
2025-08-12	28.8700	28.9480	27.8400	27.8700	-5.043%	2,213,034	+0.502%
2025-08-11	29.0700	29.6799	28.8000	29.3500	+2.802%	1,424,440	-4.566%
2025-08-08	28.8300	28.9699	28.5500	28.5500	+0.564%	1,496,223	-1.891%
2025-08-07	28.1000	28.6602	27.9050	28.3900	+0.353%	1,269,304	-1.338%
2025-08-06	28.4700	28.9700	28.2400	28.2900	-1.015%	1,674,518	-0.990%
2025-08-05	28.3000	28.6500	28.1481	28.5800	-1.618%	1,748,009	-1.994%
2025-08-04	28.8100	29.3400	28.6000	29.0500	-4.910%	1,709,578	-3.580%
2025-08-01	30.2000	30.9800	30.1700	30.5500	+4.983%	2,766,030	-8.314%
2025-07-31	29.3500	29.5200	28.7652	29.1000	+3.009%	1,973,776	-3.746%
2025-07-30	27.9100	28.4600	27.6300	28.2500	+3.215%	2,703,744	-0.850%
2025-07-29	26.5200	27.4100	26.4800	27.3700	+2.089%	1,850,066	+2.338%
2025-07-28	26.4300	26.9700	26.3600	26.8100	+1.323%	1,151,823	+4.476%
2025-07-25	26.6400	26.8700	26.4300	26.4600	+2.241%	1,667,003	+5.858%
2025-07-24	25.6100	26.0288	25.4500	25.8800	+1.173%	1,408,370	+8.230%
2025-07-23	25.7000	25.8500	25.4700	25.5800	-2.701%	2,562,430	+9.500%
2025-07-22	26.8900	27.1450	26.1700	26.2900	-3.911%	2,669,459	+6.542%
2025-07-21	27.3700	27.7300	26.9200	27.3600	-1.227%	2,094,203	+2.376%
2025-07-18	27.6000	27.7300	27.0000	27.7000	-3.518%	3,943,665	+1.119%
2025-07-17	29.5900	29.6600	28.7100	28.7100	-1.034%	1,675,371	-2.438%
2025-07-16	29.3000	29.6700	28.9450	29.0100	+1.257%	1,895,642	-3.447%
2025-07-15	29.2900	29.8703	28.5000	28.6500	-5.819%	3,366,894	-2.234%
2025-07-14	30.9000	31.0100	30.3600	30.4200	-3.213%	1,761,869	-7.922%
2025-07-11	31.2200	31.5400	31.0300	31.4300	+0.351%	1,123,176	-10.881%
2025-07-10	31.5700	31.9900	31.2800	31.3200	-2.672%	1,512,936	-10.568%
2025-07-09	31.7400	32.4500	31.7400	32.1800	+4.075%	1,534,294	-12.958%
2025-07-08	30.9600	31.2900	30.6200	30.9200	-3.011%	1,473,507	-9.411%
2025-07-07	31.9900	32.0300	31.1590	31.8800	-0.125%	1,053,346	-12.139%
2025-07-03	31.8700	32.0980	31.5892	31.9200	+3.468%	955,185	-12.249%
2025-07-02	31.0000	31.3300	30.8200	30.8500	+1.181%	829,722	-9.206%
2025-07-01	30.8200	30.8400	30.2500	30.4900	-0.490%	1,097,093	-8.134%
2025-06-30	31.2400	31.5500	30.5900	30.6400	+0.426%	1,018,223	-8.584%
2025-06-27	30.4700	30.7900	30.2099	30.5100	+2.901%	1,146,856	-8.194%
2025-06-26	29.9700	30.1800	29.3300	29.6500	-0.836%	1,049,183	-5.531%
2025-06-25	29.6400	30.4500	29.6100	29.9000	+0.235%	1,590,431	-6.321%
2025-06-24	31.0500	31.2100	29.7600	29.8300	-8.999%	2,476,721	-6.101%
2025-06-23	33.4300	33.7400	32.7600	32.7800	-4.459%	1,135,094	-14.552%
2025-06-20	33.3600	34.4000	33.3600	34.3100	+2.174%	1,058,890	-18.362%
2025-06-18	33.1200	33.7600	33.0500	33.5800	+3.931%	1,271,038	-16.587%
2025-06-17	31.6100	32.3400	31.5620	32.3100	+3.326%	1,181,176	-13.309%
2025-06-16	31.3000	31.3850	30.5119	31.2700	-4.694%	1,627,620	-10.425%
2025-06-13	32.7100	33.0500	32.3400	32.8100	+5.464%	1,761,031	-14.630%
2025-06-12	31.1100	31.2900	30.9100	31.1100	+1.336%	1,265,741	-9.965%
2025-06-11	30.3500	30.8400	30.1899	30.7000	-1.666%	1,718,246	-8.762%
2025-06-10	31.4000	31.9600	31.1700	31.2200	-1.140%	1,479,391	-10.282%
2025-06-09	31.9500	32.1550	31.4200	31.5800	-3.866%	1,783,966	-11.305%
2025-06-06	33.4600	33.8114	32.8000	32.8500	+0.520%	1,415,140	-14.734%
2025-06-05	32.4000	33.2300	32.1300	32.6800	-2.273%	2,320,824	-14.290%
2025-06-04	34.3400	34.4390	33.3311	33.4400	-5.000%	2,273,202	-16.238%
2025-06-03	35.0900	35.5700	34.9300	35.2000	-3.376%	1,360,616	-20.426%
2025-06-02	37.0200	37.4300	36.3600	36.4300	-3.189%	2,307,201	-23.113%
2025-05-30	36.9900	38.1300	36.9899	37.6300	+5.732%	3,826,101	-25.565%
2025-05-29	34.9500	35.9000	34.8561	35.5900	-3.077%	1,275,948	-21.298%
2025-05-28	36.2100	36.7485	36.2100	36.7200	+3.117%	983,169	-23.720%
2025-05-27	35.6200	35.8954	35.4200	35.6100	+2.800%	3,188,832	-21.342%
2025-05-23	35.1000	35.1600	34.4200	34.6400	-0.374%	3,360,534	-19.140%
2025-05-22	34.6700	34.9400	34.4350	34.7700	+1.696%	1,043,412	-19.442%
2025-05-21	33.2400	34.4187	32.9000	34.1900	+1.454%	1,962,017	-18.075%
2025-05-20	34.0400	34.2950	33.7000	33.7000	-3.217%	1,575,811	-16.884%
2025-05-19	35.8400	36.0100	34.8050	34.8200	-1.833%	1,328,908	-19.558%
2025-05-16	35.2600	35.6850	35.1300	35.4700	+1.083%	1,141,538	-21.032%
2025-05-15	34.8200	35.6100	34.7300	35.0900	+4.279%	2,132,240	-20.177%
2025-05-14	33.3600	34.0000	33.1200	33.6500	-4.485%	2,072,893	-16.761%
2025-05-13	35.6100	35.9010	34.6120	35.2300	+2.205%	1,559,023	-20.494%
2025-05-12	34.2000	35.2646	34.1000	34.4700	-9.929%	2,868,035	-18.741%
2025-05-09	37.3900	38.3100	37.1600	38.2700	+1.297%	1,376,012	-26.810%
2025-05-08	37.6900	38.6063	37.1801	37.7800	-4.209%	1,555,688	-25.860%
2025-05-07	38.7000	39.4950	38.6270	39.4400	+6.508%	1,528,040	-28.981%
2025-05-06	37.3500	37.3500	36.3700	37.0300	-3.164%	2,116,897	-24.359%
2025-05-05	38.6300	38.6500	37.7700	38.2400	+0.026%	1,158,578	-26.752%
2025-05-02	37.9800	39.1900	37.8901	38.2300	-9.515%	2,120,117	-26.733%
2025-05-01	41.9800	42.6100	41.7200	42.2500	+0.309%	557,218	-33.704%
2025-04-30	41.9700	43.0050	41.7300	42.1200	+0.048%	1,002,692	-33.500%
2025-04-29	41.9100	42.2000	41.6600	42.1000	+1.324%	701,088	-33.468%
2025-04-28	41.7200	42.0268	41.1100	41.5500	+0.024%	829,650	-32.587%
2025-04-25	41.8200	42.1100	41.2142	41.5400	+1.120%	1,289,370	-32.571%
2025-04-24	42.0700	42.3200	40.7000	41.0800	-2.097%	1,619,225	-31.816%
2025-04-23	41.1300	42.0200	39.6100	41.9600	-3.407%	3,019,132	-33.246%
2025-04-22	44.4800	44.7200	42.1715	43.4400	-9.538%	3,390,906	-35.520%
2025-04-21	47.4600	49.3480	47.2100	48.0200	+0.439%	1,780,103	-41.670%
2025-04-17	45.9700	48.0100	45.5000	47.8100	-0.354%	1,373,528	-41.414%
2025-04-16	47.4200	48.6950	46.4000	47.9800	+6.836%	2,407,596	-41.622%
2025-04-15	44.6300	45.1500	44.0799	44.9100	+1.768%	1,653,543	-37.631%
2025-04-14	44.3200	44.7000	42.5249	44.1300	-4.149%	3,523,396	-36.528%
2025-04-11	48.8500	50.3300	45.6000	46.0400	-12.305%	4,328,715	-39.162%
2025-04-10	51.0800	55.2000	50.1100	52.5000	+1.176%	5,907,014	-46.648%
2025-04-09	58.9700	62.1100	51.3055	51.8900	-20.911%	10,575,880	-46.020%
2025-04-08	54.7000	68.4000	54.5100	65.6100	+4.143%	9,022,572	-57.308%
2025-04-07	60.5300	65.0467	53.7000	63.0000	+24.531%	12,778,780	-55.540%
2025-04-04	48.5400	52.8900	47.7200	50.5900	+21.290%	10,102,162	-44.633%
2025-04-03	42.7500	42.7900	41.3200	41.7100	+2.608%	3,384,112	-32.846%
2025-04-02	40.0200	40.9200	39.8500	40.6500	+2.008%	3,407,164	-31.095%
2025-04-01	40.0600	40.7200	39.3900	39.8500	+0.657%	2,183,818	-29.711%
2025-03-31	40.5000	41.0700	39.3400	39.5900	-0.126%	2,702,920	-29.250%
2025-03-28	38.6200	39.8100	38.6200	39.6400	+7.542%	2,865,503	-29.339%
2025-03-27	37.9500	38.0300	36.4304	36.8600	-3.735%	1,930,429	-24.010%
2025-03-26	38.1500	38.9100	37.3700	38.2900	+0.525%	2,894,061	-26.848%
2025-03-25	37.5600	38.2200	36.8300	38.0900	+2.420%	2,429,347	-26.464%
2025-03-24	36.5100	37.3810	36.4000	37.1900	-0.774%	2,841,968	-24.684%
2025-03-21	37.7000	38.0895	37.1200	37.4800	+5.370%	4,355,804	-25.267%
2025-03-20	35.4600	35.7465	34.8600	35.5700	+8.744%	4,645,386	-21.254%
2025-03-19	31.7400	32.9900	31.7300	32.7100	+1.301%	3,794,494	-14.369%
2025-03-18	31.7300	32.7600	31.7250	32.2900	+0.248%	7,754,555	-13.255%
2025-03-17	34.8000	34.8300	32.0210	32.2100	-7.095%	5,914,048	-13.039%
2025-03-14	34.8100	35.4166	34.3700	34.6700	-8.110%	7,787,239	-19.210%
2025-03-13	39.5000	39.6000	37.3000	37.7300	-2.279%	4,107,924	-25.762%
2025-03-12	38.5000	39.8415	38.3400	38.6100	+0.573%	3,701,595	-27.454%
2025-03-11	37.6700	39.2268	36.8800	38.3900	-3.953%	2,756,241	-27.038%
2025-03-10	39.0900	40.6200	38.4600	39.9700	+8.496%	8,554,254	-29.922%
2025-03-07	36.6100	37.5200	35.5800	36.8400	-0.244%	3,679,572	-23.969%
2025-03-06	35.8400	37.3400	35.2100	36.9300	-0.806%	6,313,623	-24.154%
2025-03-05	40.4700	40.9500	36.9212	37.2300	-14.805%	8,383,647	-24.765%
2025-03-04	44.8000	45.8575	42.5700	43.7000	-4.772%	5,827,869	-35.904%
2025-03-03	43.4900	46.3900	42.7500	45.8900	+6.080%	3,040,345	-38.963%
2025-02-28	43.6800	44.3700	43.0200	43.2600	+7.318%	4,424,045	-35.252%
2025-02-27	40.1100	41.1150	39.1500	40.3100	+3.042%	4,008,174	-30.514%
2025-02-26	38.6300	39.7799	37.8500	39.1200	-8.854%	4,770,028	-28.400%
2025-02-25	42.6800	43.9200	42.5200	42.9200	-3.093%	2,614,756	-34.739%
2025-02-24	41.7300	44.4500	41.7300	44.2900	+10.010%	4,942,054	-36.758%
2025-02-21	39.9800	40.9700	38.3800	40.2600	-4.188%	7,658,075	-30.427%
2025-02-20	42.5100	43.8000	40.1000	42.0200	-5.932%	5,813,322	-33.341%
2025-02-19	43.9500	45.1200	43.8900	44.6700	+2.337%	2,204,551	-37.296%
2025-02-18	42.7400	44.5500	42.6819	43.6500	-2.086%	3,014,329	-35.830%
2025-02-14	43.9300	45.5387	43.6600	44.5800	-7.472%	3,553,148	-37.169%
2025-02-13	50.8900	51.2300	48.1500	48.1800	+0.125%	2,946,119	-41.864%
2025-02-12	50.1800	50.8000	47.2900	48.1200	-7.692%	4,830,255	-41.791%
2025-02-11	52.2300	53.0100	51.0200	52.1300	+2.821%	1,818,302	-46.269%
2025-02-10	51.6400	52.5900	50.5800	50.7000	-8.302%	3,052,002	-44.753%
2025-02-07	54.4200	55.9500	52.6720	55.2900	-3.910%	5,477,090	-49.340%
2025-02-06	56.8400	58.0300	56.5583	57.5400	-3.033%	734,335	-51.321%
2025-02-05	58.9000	59.5700	58.3600	59.3400	+5.101%	1,217,603	-52.797%
2025-02-04	57.4000	58.0500	55.2000	56.4600	-7.214%	2,218,537	-50.390%
2025-02-03	63.2000	63.7300	58.9570	60.8500	+1.705%	1,478,384	-53.969%
2025-01-31	56.6400	60.3200	56.3758	59.8300	+6.364%	1,844,430	-53.184%
2025-01-30	60.0400	60.2000	54.8900	56.2500	-7.025%	1,912,836	-50.204%
2025-01-29	58.7600	60.8800	57.6800	60.5000	+0.582%	1,052,120	-53.702%
2025-01-28	62.0900	64.1100	59.8500	60.1500	-2.354%	831,292	-53.433%
2025-01-27	61.7900	63.0600	61.0001	61.6000	-3.388%	1,024,186	-54.529%
2025-01-24	65.8000	66.3421	63.3600	63.7600	-7.191%	1,072,828	-56.070%
2025-01-23	69.5600	70.1500	68.3500	68.7000	+0.015%	759,959	-59.229%
2025-01-22	68.6900	70.1500	68.3500	68.6900	+1.838%	575,846	-59.223%
2025-01-21	66.4600	68.7500	66.1000	67.4500	-3.200%	597,550	-58.473%
2025-01-17	72.5000	72.6500	67.4000	69.6800	-5.493%	1,200,939	-59.802%
2025-01-16	73.7000	74.4150	73.3323	73.7300	-0.351%	319,076	-62.010%
2025-01-15	74.1200	75.1700	73.5700	73.9900	-3.445%	390,304	-62.144%
2025-01-14	76.3300	77.4000	75.5500	76.6300	-6.957%	489,529	-63.448%
2025-01-13	83.0000	83.3982	81.4500	82.3600	-0.926%	525,537	-65.991%
2025-01-10	80.1900	83.4900	80.1900	83.1300	+8.341%	1,090,708	-66.306%
2025-01-08	77.7900	78.6400	76.4843	76.7300	+1.616%	599,618	-63.495%
2025-01-07	74.5000	75.8900	73.7800	75.5100	+3.424%	811,439	-62.906%
2025-01-06	69.7100	73.4800	68.5300	73.0100	+3.811%	1,091,187	-61.635%
2025-01-03	71.1900	71.7300	70.3000	70.3300	-4.534%	590,033	-60.173%
2025-01-02	72.6700	73.8600	72.1500	73.6700	+5.243%	798,833	-61.979%
2024-12-31	69.6200	70.4000	68.9600	70.0000	+1.010%	632,671	-59.986%
2024-12-30	67.8000	69.7000	67.8000	69.3000	+3.325%	569,114	-59.582%
2024-12-27	67.3000	67.8400	66.7300	67.0700	+3.121%	500,462	-58.238%
2024-12-26	66.5100	66.5100	63.8900	65.0400	-0.869%	594,905	-56.934%
2024-12-24	66.0200	66.6000	65.2900	65.6100	-3.415%	431,626	-57.308%
2024-12-23	69.4500	69.9800	67.5700	67.9300	-3.904%	461,945	-58.766%
2024-12-20	72.2800	72.7100	69.8001	70.6900	-1.819%	601,320	-60.376%
2024-12-19	71.0500	72.0900	70.4700	72.0000	-1.760%	733,963	-61.097%
2024-12-18	70.0300	73.5500	69.3100	73.2900	+6.064%	765,131	-61.782%
2024-12-17	71.4600	71.8000	68.7900	69.1000	-4.886%	800,717	-59.465%
2024-12-16	72.2900	72.7300	70.8500	72.6500	+4.774%	671,718	-61.445%
2024-12-13	69.1600	70.8100	69.0500	69.3400	+4.177%	999,324	-59.605%
2024-12-12	66.8600	67.5100	65.2500	66.5600	-0.135%	817,995	-57.918%
2024-12-11	66.8700	67.9900	66.4900	66.6500	+3.062%	792,061	-57.974%
2024-12-10	63.5000	64.9900	63.2700	64.6700	+12.666%	2,026,357	-56.688%
2024-12-09	60.0800	60.3508	53.8800	57.4000	-24.224%	6,487,606	-51.202%
2024-12-06	74.7900	75.8200	74.1700	75.7500	-3.220%	514,175	-63.023%
2024-12-05	78.8200	79.0100	77.6400	78.2700	-1.299%	393,029	-64.214%
2024-12-04	77.0700	79.9100	77.0700	79.3000	+2.085%	589,862	-64.678%
2024-12-03	77.9800	78.1900	76.4000	77.6800	-1.208%	731,165	-63.942%
2024-12-02	78.7800	80.5299	78.3201	78.6300	-0.670%	531,635	-64.377%
2024-11-29	81.0100	82.2400	79.0400	79.1600	+0.393%	536,002	-64.616%
2024-11-27	79.0000	79.9000	77.9300	78.8500	-7.929%	1,053,628	-64.477%
2024-11-26	84.1200	87.0300	84.0800	85.6400	+1.698%	632,504	-67.293%
2024-11-25	85.1700	85.7800	83.7200	84.2100	-0.213%	672,274	-66.738%
2024-11-22	84.2000	85.0800	83.8700	84.3900	+7.012%	825,759	-66.809%
2024-11-21	79.1300	79.7700	78.4600	78.8600	+1.807%	499,541	-64.481%
2024-11-20	77.6700	78.4000	77.1000	77.4600	-1.199%	474,473	-63.839%
2024-11-19	78.2900	78.8500	77.9100	78.4000	+3.158%	581,497	-64.273%
2024-11-18	77.5800	78.2400	76.0000	76.0000	-5.695%	742,504	-63.145%
2024-11-15	80.6100	81.9400	80.2100	80.5900	-1.587%	1,406,447	-65.244%
2024-11-14	80.3400	82.9200	80.0000	81.8900	+3.292%	1,599,309	-65.796%
2024-11-13	77.1500	79.9300	76.9300	79.2800	+0.278%	1,046,797	-64.670%
2024-11-12	77.3100	79.9000	76.4700	79.0600	+11.305%	1,547,930	-64.571%
2024-11-11	70.0500	71.7258	69.9000	71.0300	+0.240%	820,622	-60.566%
2024-11-08	68.1800	72.0100	67.6600	70.8600	+16.873%	2,348,892	-60.471%
2024-11-07	63.0400	63.6900	59.2000	60.6300	-16.245%	2,773,052	-53.802%
2024-11-06	73.1200	75.1000	70.8900	72.3900	+8.563%	1,603,107	-61.307%
2024-11-05	66.4700	67.9500	65.6700	66.6800	-7.079%	1,198,328	-57.993%
2024-11-04	70.9100	71.7600	68.8500	71.7600	-1.429%	565,509	-60.967%
2024-11-01	71.8000	73.3780	70.8000	72.8000	-1.355%	762,825	-61.525%
2024-10-31	73.6000	76.2000	73.4000	73.8000	+1.374%	1,184,175	-62.046%
2024-10-30	74.2000	75.0000	72.2000	72.8000	+3.409%	1,089,919	-61.525%
2024-10-29	67.8000	70.8000	67.4000	70.4000	+2.029%	1,825,258	-60.213%
2024-10-28	71.6000	71.8000	68.2000	69.0000	-4.959%	1,507,842	-59.406%
2024-10-25	70.8000	72.7980	70.0000	72.6000	+0.276%	1,314,779	-61.419%
2024-10-24	72.2000	74.4000	71.2000	72.4000	+1.685%	1,386,995	-61.312%
2024-10-23	68.4000	71.8000	68.2000	71.2000	+0.850%	1,528,314	-60.660%
2024-10-22	72.2000	72.3000	68.8000	70.6000	-2.216%	2,030,122	-60.326%
2024-10-21	72.6000	74.0000	71.4000	72.2000	+4.335%	1,433,586	-61.205%
2024-10-18	67.4000	70.4000	67.2020	69.2000	-13.065%	2,906,832	-59.523%
2024-10-17	78.4000	81.0000	78.2000	79.6000	+7.278%	2,745,564	-64.812%
2024-10-16	74.8000	75.2000	71.8000	74.2000	-4.872%	2,385,110	-62.251%
2024-10-15	73.2000	79.0000	72.4000	78.0000	+15.385%	5,255,991	-64.090%