20+ Year Trsy Bear -3X Direxion ETF (NY: TMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.71	22.81	21.82	22.64	3,596,769	+0.82(+3.76%)
Apr 28, 2022	22.16	22.33	21.76	21.82	2,391,845	-0.02(-0.11%)
Apr 27, 2022	21.18	21.92	21.12	21.84	2,332,525	+0.73(+3.44%)
Apr 26, 2022	21.08	21.41	20.74	21.12	3,280,446	-0.60(-2.75%)
Apr 25, 2022	21.63	21.92	21.17	21.71	4,409,850	-0.69(-3.07%)
Apr 22, 2022	22.38	22.49	21.61	22.40	3,549,188	+0.38(+1.74%)
Apr 21, 2022	21.96	22.81	21.91	22.02	3,981,421	+0.51(+2.37%)
Apr 20, 2022	22.37	22.51	21.32	21.51	4,874,741	-1.36(-5.95%)
Apr 19, 2022	22.97	23.21	22.64	22.87	4,398,916	+0.44(+1.97%)
Apr 18, 2022	22.03	22.64	21.90	22.43	3,205,355	+0.36(+1.61%)
Apr 14, 2022	20.98	22.24	20.98	22.07	3,516,302	+1.32(+6.35%)
Apr 13, 2022	20.89	20.95	20.28	20.76	1,978,492	-0.18(-0.85%)
Apr 12, 2022	20.39	21.12	20.33	20.93	3,457,993	+0.07(+0.32%)
Apr 11, 2022	20.49	21.13	20.36	20.87	4,287,565	+0.92(+4.63%)
Apr 08, 2022	19.75	20.30	19.59	19.94	3,111,313	+0.62(+3.21%)
Apr 07, 2022	19.44	19.76	19.22	19.32	2,758,830	+0.44(+2.35%)
Apr 06, 2022	19.29	19.31	18.51	18.88	2,808,539	+0.45(+2.45%)
Apr 05, 2022	17.55	18.49	17.52	18.43	2,466,611	+1.19(+6.93%)
Apr 04, 2022	17.05	17.53	17.05	17.24	2,268,658	+0.33(+1.94%)
Apr 01, 2022	17.80	17.92	16.67	16.91	3,179,249	-0.14(-0.79%)
Mar 31, 2022	17.13	17.25	16.86	17.04	2,188,621	-0.21(-1.20%)
Mar 30, 2022	17.91	17.93	17.12	17.25	2,816,359	-0.37(-2.11%)
Mar 29, 2022	17.71	18.03	17.30	17.62	3,113,963	-0.41(-2.25%)
Mar 28, 2022	18.21	18.34	17.70	18.03	1,710,462	-0.49(-2.67%)
Mar 25, 2022	18.18	18.89	18.17	18.52	1,927,741	+0.72(+4.05%)
Mar 24, 2022	18.11	18.11	17.49	17.80	1,126,854	+0.45(+2.61%)
Mar 23, 2022	18.31	18.50	17.33	17.35	2,128,762	-1.22(-6.57%)
Mar 22, 2022	18.49	18.72	18.32	18.57	2,164,807	+0.61(+3.40%)
Mar 21, 2022	17.55	18.12	17.41	17.96	1,965,864	+1.19(+7.08%)
Mar 18, 2022	17.07	17.08	16.72	16.77	1,517,717	-0.63(-3.61%)
Mar 17, 2022	16.97	17.67	16.80	17.40	2,172,556	+0.41(+2.40%)
Mar 16, 2022	17.40	18.00	16.88	16.99	2,951,386	-0.51(-2.89%)
Mar 15, 2022	17.00	17.65	16.87	17.50	2,075,606	+0.07(+0.41%)
Mar 14, 2022	17.08	17.44	17.03	17.43	2,167,179	+1.15(+7.06%)
Mar 11, 2022	16.50	16.53	16.09	16.28	1,104,865	-0.19(-1.17%)
Mar 10, 2022	16.33	16.70		16.47	3,395,551	+0.66(+4.14%)
Mar 09, 2022	15.57	15.87	15.47	15.81	1,895,593	+0.52(+3.38%)
Mar 08, 2022	15.40	15.49	15.17	15.30	2,955,595	+0.44(+2.97%)
Mar 07, 2022	14.90	15.00	14.43	14.86	2,975,583	+0.31(+2.15%)
Mar 04, 2022	14.51	14.86	14.35	14.54	3,861,656	-0.77(-5.04%)
Mar 03, 2022	15.48	15.63	15.05	15.31	2,225,594	-0.51(-3.21%)
Mar 02, 2022	14.81	15.85	14.63	15.82	4,682,852	+1.49(+10.40%)
Mar 01, 2022	14.65	14.77	14.03	14.33	6,319,866	-0.53(-3.56%)
Feb 28, 2022	15.39	15.41	14.81	14.86	4,689,593	-1.07(-6.69%)
Feb 25, 2022	16.01	16.16	15.78	15.93	3,457,795	-0.02(-0.15%)
Feb 24, 2022	15.15	16.14	15.13	15.95	6,214,780	-0.06(-0.36%)
Feb 23, 2022	15.67	16.02	15.61	16.01	2,623,307	+0.65(+4.22%)
Feb 22, 2022	15.65	15.73	15.34	15.36	2,431,792	-0.14(-0.90%)
Feb 18, 2022				15.50	0	-0.48(-3.00%)
Feb 17, 2022	16.11	16.30	15.71	15.98	3,949,033	-0.39(-2.39%)
Feb 16, 2022	16.30	16.82	16.25	16.37	2,188,377	-0.27(-1.63%)
Feb 15, 2022	16.44	16.67	16.35	16.64	2,441,331	+0.53(+3.29%)
Feb 14, 2022	15.91	16.28	15.70	16.11	3,069,710	+0.60(+3.84%)
Feb 11, 2022	16.04	16.56	15.44	15.51	5,408,387	-0.75(-4.64%)
Feb 10, 2022	15.79	16.38	15.71	16.27	4,508,464	+0.74(+4.74%)
Feb 09, 2022	15.41	15.58	15.19	15.53	2,448,565	-0.07(-0.43%)
Feb 08, 2022	15.56	15.71	15.46	15.60	1,713,399	+0.34(+2.21%)
Feb 07, 2022	15.34	15.46	15.23	15.26	1,489,024	-0.03(-0.22%)
Feb 04, 2022	15.05	15.40	14.98	15.30	2,221,793	+0.65(+4.42%)
Feb 03, 2022	14.86		14.56	14.65	1,892,404	+0.31(+2.15%)
Feb 02, 2022	14.41	14.41	13.92	14.34	3,002,502	-0.16(-1.13%)
Feb 01, 2022	14.32	14.69	14.30	14.50	1,727,526	+0.18(+1.24%)
Jan 31, 2022	14.42		14.19	14.33	1,423,792	+0.18(+1.29%)
Jan 28, 2022	14.43	14.51	14.03	14.14	1,637,638	-0.02(-0.12%)
Jan 27, 2022	14.37	14.38	14.06	14.16	2,414,728	-0.82(-5.47%)
Jan 26, 2022	14.45	14.98	14.35	14.98	2,504,608	+0.51(+3.54%)
Jan 25, 2022	14.19	14.57	14.00	14.47	2,360,889	+0.11(+0.74%)
Jan 24, 2022	13.84	14.38	13.81	14.36	3,302,246	+0.34(+2.44%)
Jan 21, 2022	14.11	14.32	13.89	14.02	3,380,029	-0.53(-3.64%)
Jan 20, 2022	14.72	14.81	14.53	14.55	952,775	-0.28(-1.89%)
Jan 19, 2022	15.00	15.07	14.63	14.83	1,228,591	-0.33(-2.21%)
Jan 18, 2022	14.87	15.19	14.77	15.16	1,880,960	+0.63(+4.33%)
Jan 14, 2022				14.53	0	+0.64(+4.58%)
Jan 13, 2022	14.18	14.27	13.86	13.90	1,879,536	-0.37(-2.61%)
Jan 12, 2022	14.01	14.29	13.99	14.27	2,705,830	+0.15(+1.03%)
Jan 11, 2022	14.34	14.38	14.11	14.12	1,452,999	-0.28(-1.93%)
Jan 10, 2022	14.71	14.79	14.35	14.40	2,936,626	-0.11(-0.77%)
Jan 07, 2022	14.26	14.72	14.23	14.51	1,558,106	+0.30(+2.12%)
Jan 06, 2022	14.43	14.51	14.17	14.21	2,041,844	-0.11(-0.75%)
Jan 05, 2022	13.98	14.39	13.96	14.32	1,701,285	+0.23(+1.63%)
Jan 04, 2022	14.13	14.36	13.98	14.09	2,391,495	+0.16(+1.14%)
Jan 03, 2022	13.37	13.93	13.24	13.93	2,674,946	+1.00(+7.77%)
Dec 31, 2021	13.01	13.10	12.69	12.93	1,352,346	-0.06(-0.47%)
Dec 30, 2021	13.17	13.39	12.98	12.99	1,237,177	-0.34(-2.55%)
Dec 29, 2021	13.26	13.39	13.16	13.33	1,601,715	+0.42(+3.24%)
Dec 28, 2021	12.57	12.98	12.53	12.91	858,690	+0.14(+1.13%)
Dec 27, 2021	12.87	12.90	12.72	12.76	1,084,245	-0.08(-0.63%)
Dec 23, 2021	12.59	12.98	12.59	12.84	1,720,056	+0.31(+2.48%)
Dec 22, 2021	12.55	12.72	12.52	12.53	1,230,609	-0.18(-1.40%)
Dec 21, 2021	12.95	13.08	12.69	12.71	2,137,702	+0.17(+1.32%)
Dec 20, 2021	12.30	12.59	12.25	12.55	2,607,405	+0.25(+2.01%)
Dec 17, 2021	12.40	12.46	12.25	12.30	3,392,926	-0.42(-3.28%)
Dec 16, 2021	12.81	12.82	12.54	12.72	2,513,561	-0.02(-0.19%)
Dec 15, 2021	12.65	12.77	12.36	12.74	2,917,834	+0.36(+2.89%)
Dec 14, 2021	12.46	12.72	12.32	12.38	2,909,673	+0.07(+0.56%)
Dec 13, 2021	12.47	12.48	12.23	12.31	2,227,502	-0.54(-4.21%)
Dec 10, 2021	12.59	12.88	12.51	12.85	2,050,355	+0.08(+0.65%)
Dec 09, 2021	12.75	12.96	12.61	12.77	3,099,511	-0.22(-1.68%)
Dec 08, 2021	12.49	12.99	12.48	12.99	4,105,598	+0.64(+5.17%)
Dec 07, 2021	12.18	12.39	12.00	12.35	3,371,695	+0.29(+2.42%)
Dec 06, 2021	11.67	12.13	11.58	12.06	5,264,660	+0.47(+4.01%)
Dec 03, 2021	12.21	12.29	11.40	11.59	4,067,656	-0.42(-3.54%)
Dec 02, 2021	11.93	12.25	11.90	12.02	2,916,166	-0.06(-0.51%)
Dec 01, 2021	12.52	12.68	12.05	12.08	2,946,886	-0.21(-1.68%)
Nov 30, 2021	12.50	12.50	12.17	12.29	6,439,362	-0.60(-4.62%)
Nov 29, 2021	13.13	13.17	12.81	12.88	1,522,444	+0.25(+2.01%)
Nov 26, 2021	13.05	13.10	12.58	12.63	3,231,760	-0.99(-7.28%)
Nov 24, 2021	14.21	14.21	13.62	13.62	1,582,451	-0.68(-4.76%)
Nov 23, 2021	13.91	14.30	13.87	14.30	1,959,232	+0.58(+4.26%)
Nov 22, 2021	13.51	13.84	13.44	13.72	1,622,326	+0.47(+3.55%)
Nov 19, 2021	13.45	13.45	13.18	13.25	1,548,495	-0.44(-3.21%)
Nov 18, 2021	13.92	13.92	13.68	13.69	1,319,899	-0.15(-1.06%)
Nov 17, 2021	14.33	14.36	13.83	13.83	1,572,786	-0.33(-2.33%)
Nov 16, 2021	14.04	14.24	13.81	14.16	1,449,287	+0.09(+0.66%)
Nov 15, 2021	13.68	14.14	13.66	14.07	2,459,474	+0.53(+3.89%)
Nov 12, 2021	13.37	13.71	13.25	13.54	1,529,742	+0.16(+1.19%)
Nov 11, 2021	13.25	13.40	13.20	13.39	781,155	+0.06(+0.46%)
Nov 10, 2021	12.66			13.32	5,695,810	+0.68(+5.35%)
Nov 09, 2021	12.69	12.72	12.43	12.65	4,208,838	-0.49(-3.76%)
Nov 08, 2021	13.17	13.28	13.08	13.14	1,449,957	+0.05(+0.36%)
Nov 05, 2021	13.29	13.40	13.00	13.09	2,725,924	-0.60(-4.37%)
Nov 04, 2021	14.05	14.06	13.62	13.69	1,363,983	-0.43(-3.07%)
Nov 03, 2021	13.51	14.15	13.47	14.13	2,010,442	+0.40(+2.90%)
Nov 02, 2021	13.88	13.88	13.57	13.73	816,628	-0.16(-1.14%)
Nov 01, 2021	14.07	14.06	13.81	13.89	872,792	+0.29(+2.11%)
Oct 29, 2021	13.95	13.99	13.52	13.60	1,695,825	-0.15(-1.09%)
Oct 28, 2021	13.58	13.84	13.44	13.75	2,992,786	+0.14(+1.05%)
Oct 27, 2021	13.99	14.12	13.47	13.61	3,084,634	-0.79(-5.46%)
Oct 26, 2021	14.53		14.39	14.39	920,479	-0.35(-2.40%)
Oct 25, 2021	14.83	14.83	14.63	14.75	649,647	+0.06(+0.44%)
Oct 22, 2021	14.90	14.97	14.59	14.68	1,817,372	-0.49(-3.24%)
Oct 21, 2021	15.05	15.29	15.01	15.17	1,248,768	+0.04(+0.24%)
Oct 20, 2021	14.97	15.20	14.85	15.14	1,177,267	+0.30(+2.05%)
Oct 19, 2021	14.55	14.84	14.53	14.83	1,244,606	+0.57(+4.01%)
Oct 18, 2021	14.46	14.60	14.17	14.26	1,404,697	-0.19(-1.30%)
Oct 15, 2021	14.46	14.61	14.42	14.45	1,091,449	+0.24(+1.70%)
Oct 14, 2021	14.35	14.47	14.18	14.21	1,642,993	-0.15(-1.07%)
Oct 13, 2021	14.59	14.60	14.31	14.36	3,320,246	-0.45(-3.04%)
Oct 12, 2021	15.23	15.27	14.77	14.81	3,350,995	-0.77(-4.96%)
Oct 11, 2021	15.57	15.61	15.47	15.59	1,101,760	+0.11(+0.74%)
Oct 08, 2021	15.34	15.59	15.33	15.47	1,934,504	+0.33(+2.15%)
Oct 07, 2021	15.06	15.23	15.02	15.15	953,832	+0.44(+3.02%)
Oct 06, 2021	14.75	14.80	14.59	14.70	2,463,852	-0.23(-1.53%)
Oct 05, 2021	14.64	14.98	14.62	14.93	1,627,467	+0.40(+2.76%)
Oct 04, 2021	14.62	14.79	14.39	14.53	2,007,876	+0.09(+0.66%)
Oct 01, 2021	14.59	14.77	14.41	14.44	2,158,807	-0.35(-2.38%)
Sep 30, 2021	14.85	14.99	14.74	14.79	1,353,168	+0.01(+0.05%)
Sep 29, 2021	14.65	14.98	14.45	14.78	2,615,167	-0.10(-0.65%)
Sep 28, 2021	14.80	15.00	14.59	14.88	2,927,715	+0.67(+4.71%)
Sep 27, 2021	14.29	14.34	14.06	14.21	2,207,324	+0.18(+1.25%)
Sep 24, 2021	13.80	14.10	13.79	14.03	1,485,017	+0.38(+2.82%)
Sep 23, 2021	13.14	13.65	13.12	13.65	1,446,936	+0.84(+6.52%)
Sep 22, 2021	13.05	13.13	12.79	12.81	1,893,091	-0.22(-1.66%)
Sep 21, 2021	13.07	13.17	13.00	13.03	973,420	+0.05(+0.40%)
Sep 20, 2021	13.11	13.20	12.89	12.98	1,420,771	-0.52(-3.82%)
Sep 17, 2021	13.49	13.61	13.44	13.49	741,385	+0.20(+1.48%)
Sep 16, 2021	13.37	13.40	13.17	13.29	744,722	+0.16(+1.25%)
Sep 15, 2021	12.96	13.29	12.96	13.13	1,177,314	+0.14(+1.08%)
Sep 14, 2021	13.36	13.39	12.86	12.99	2,746,240	-0.46(-3.39%)
Sep 13, 2021	13.55	13.55	13.42	13.45	1,360,288	-0.26(-1.90%)
Sep 10, 2021	13.59	13.79	13.52	13.71	1,268,095	+0.33(+2.45%)
Sep 09, 2021	13.82	13.89	13.32	13.38	1,821,417	-0.50(-3.58%)
Sep 08, 2021	13.95	14.03	13.81	13.87	1,194,062	-0.29(-2.03%)
Sep 07, 2021	14.08	14.24	14.01	14.16	1,769,736	+0.34(+2.46%)
Sep 03, 2021	13.79	13.88	13.73	13.82	974,591	+0.37(+2.73%)
Sep 02, 2021	13.54	13.67	13.45	13.45	845,270	-0.18(-1.32%)
Sep 01, 2021	13.54	13.74	13.50	13.64	899,151	-0.04(-0.26%)
Aug 31, 2021	13.47	13.78	13.37	13.67	1,107,684	+0.24(+1.78%)
Aug 30, 2021	13.66	13.68	13.42	13.43	1,216,283	-0.12(-0.88%)
Aug 27, 2021	13.78	13.85	13.53	13.55	2,354,578	-0.25(-1.84%)
Aug 26, 2021	13.96	14.09	13.79	13.80	1,504,276	-0.13(-0.92%)
Aug 25, 2021	13.62	14.06	13.58	13.93	1,327,318	+0.33(+2.46%)
Aug 24, 2021	13.47	13.60	13.39	13.60	1,406,833	+0.30(+2.29%)
Aug 23, 2021	13.36	13.43	13.28	13.29	1,024,111	+0.02(+0.14%)
Aug 20, 2021	13.25	13.37	13.20	13.27	887,766	-0.02(-0.18%)
Aug 19, 2021	13.34	13.46	13.29	13.30	2,718,976	-0.29(-2.11%)
Aug 18, 2021	13.78	13.84	13.56	13.59	1,260,705	-0.14(-0.99%)
Aug 17, 2021	13.73	13.78	13.56	13.72	1,350,168	-0.01(-0.05%)
Aug 16, 2021	13.64	13.74	13.41	13.73	1,424,904	-0.10(-0.72%)
Aug 13, 2021	14.33	14.33	13.82	13.83	2,806,745	-0.67(-4.65%)
Aug 12, 2021	14.55	14.74	14.45	14.50	2,186,464	+0.06(+0.43%)
Aug 11, 2021	14.46	14.68	14.22	14.44	2,774,146	+0.04(+0.25%)
Aug 10, 2021	14.15	14.41	14.12	14.40	1,991,477	+0.20(+1.40%)
Aug 09, 2021	13.96	14.22	13.84	14.20	1,886,787	+0.15(+1.05%)
Aug 06, 2021	13.91	14.09	13.81	14.06	2,397,407	+0.65(+4.87%)
Aug 05, 2021	13.28	13.47	13.24	13.40	1,237,194	+0.21(+1.60%)
Aug 04, 2021	13.08	13.54	12.99	13.19	2,317,955	-0.08(-0.61%)
Aug 03, 2021	13.27	13.37	13.14	13.27	975,207	-0.03(-0.21%)
Aug 02, 2021	13.63	13.70	13.16	13.30	1,710,630	-0.35(-2.56%)
Jul 30, 2021	13.78	13.79	13.61	13.65	895,165	-0.22(-1.56%)
Jul 29, 2021	13.88	13.94	13.76	13.87	696,294	+0.23(+1.71%)
Jul 28, 2021	13.89	14.00	13.63	13.64	1,049,076	-0.00(-0.02%)
Jul 27, 2021	13.73	13.81	13.62	13.64	986,279	-0.44(-3.12%)
Jul 26, 2021	13.83	14.14	13.82	14.08	665,801	+0.12(+0.84%)
Jul 23, 2021	14.12	14.13	13.92	13.96	1,223,033	+0.26(+1.91%)
Jul 22, 2021	14.11	14.11	13.61	13.70	2,636,827	-0.40(-2.86%)
Jul 21, 2021	14.07	14.32	13.99	14.10	2,182,588	+0.52(+3.83%)
Jul 20, 2021	12.93	13.64	12.87	13.58	4,337,013	+0.38(+2.88%)
Jul 19, 2021	13.36	13.44	13.06	13.20	5,522,750	-0.92(-6.49%)
Jul 16, 2021	14.39	14.39	14.09	14.12	1,341,429	+0.06(+0.42%)
Jul 15, 2021	14.21	14.48	14.02	14.06	2,007,513	-0.49(-3.35%)
Jul 14, 2021	14.81	14.86	14.52	14.54	1,833,543	-0.52(-3.45%)
Jul 13, 2021	14.58	15.22	14.37	15.06	2,575,717	+0.35(+2.40%)
Jul 12, 2021	14.49	14.76	14.45	14.71	1,635,961	+0.06(+0.44%)
Jul 09, 2021	14.57	14.67	14.53	14.65	2,132,259	+0.57(+4.08%)
Jul 08, 2021	13.99	14.19	13.83	14.07	4,018,229	-0.17(-1.18%)
Jul 07, 2021	14.38	14.47	14.08	14.24	3,368,131	-0.38(-2.61%)
Jul 06, 2021	14.95	14.95	14.54	14.62	2,280,144	-0.55(-3.63%)
Jul 02, 2021	15.41	15.46	15.17	15.17	1,038,180	-0.28(-1.80%)
Jul 01, 2021	15.51	15.65	15.40	15.45	1,213,477	-0.01(-0.09%)
Jun 30, 2021	15.48	15.53	15.26	15.46	1,622,090	-0.20(-1.29%)
Jun 29, 2021	15.86	15.86	15.66	15.67	498,990	-0.07(-0.45%)
Jun 28, 2021	16.00	16.01	15.63	15.74	1,560,887	-0.50(-3.07%)
Jun 25, 2021	15.83	16.44	15.78	16.24	845,089	+0.48(+3.03%)
Jun 24, 2021	15.77	15.80	15.62	15.76	604,606	-0.08(-0.48%)
Jun 23, 2021	15.88	16.01	15.75	15.84	1,515,614	+0.11(+0.69%)
Jun 22, 2021	16.20	16.20	15.70	15.73	1,116,595	-0.08(-0.48%)
Jun 21, 2021	15.48	15.91	15.45	15.80	1,670,999	+0.74(+4.88%)
Jun 18, 2021	15.56	15.61	14.97	15.07	4,160,094	-0.90(-5.62%)
Jun 17, 2021	16.41	16.47	15.31	15.96	4,987,306	-0.80(-4.74%)
Jun 16, 2021	16.57	16.99	16.48	16.76	2,336,456	+0.06(+0.36%)
Jun 15, 2021	16.78	16.89	16.68	16.70	879,121	+0.08(+0.49%)
Jun 14, 2021	16.33	16.70	16.33	16.62	1,275,464	+0.36(+2.20%)
Jun 11, 2021	16.26	16.43	16.23	16.26	1,204,414	+0.06(+0.40%)
Jun 10, 2021	16.78	16.83	16.18	16.20	3,169,980	-0.28(-1.71%)
Jun 09, 2021	16.47	16.64	16.31	16.48	2,324,469	-0.47(-2.79%)
Jun 08, 2021	16.86	17.01	16.85	16.95	1,797,076	-0.33(-1.94%)
Jun 07, 2021	17.25	17.36	17.21	17.29	846,479	+0.13(+0.76%)
Jun 04, 2021	17.67	17.67	17.15	17.15	1,906,329	-0.73(-4.09%)
Jun 03, 2021	17.70	17.94	17.69	17.89	1,177,107	+0.22(+1.25%)
Jun 02, 2021	17.66	17.76	17.57	17.67	949,463	-0.14(-0.76%)
Jun 01, 2021	17.98	18.16	17.78	17.80	1,346,835	+0.01(+0.07%)
May 28, 2021	17.75	17.82	17.48	17.79	909,191	+0.06(+0.34%)
May 27, 2021	17.76	17.97	17.71	17.73	1,927,173	+0.21(+1.21%)
May 26, 2021	17.37	17.63	17.25	17.52	1,677,774	+0.10(+0.57%)
May 25, 2021	17.76	17.76	17.41	17.42	1,552,060	-0.51(-2.83%)
May 24, 2021	18.01	18.03	17.76	17.93	2,572,670	-0.21(-1.18%)
May 21, 2021	18.14	18.36	18.11	18.14	1,379,847	-0.15(-0.82%)
May 20, 2021	18.49	18.52	18.20	18.29	1,256,597	-0.48(-2.55%)
May 19, 2021	18.59	18.97	18.28	18.77	2,192,312	+0.14(+0.75%)
May 18, 2021	18.65	18.78	18.58	18.63	1,116,801	+0.14(+0.77%)
May 17, 2021	18.47	18.58	18.35	18.49	916,569	+0.10(+0.53%)
May 14, 2021	18.62	18.72	18.39	18.39	1,121,520	-0.51(-2.68%)
May 13, 2021	18.86	18.98	18.69	18.89	1,388,130	-0.08(-0.41%)
May 12, 2021	18.57	19.09	18.51	18.97	2,605,358	+0.56(+3.07%)
May 11, 2021	18.36	18.52	18.25	18.41	1,327,811	+0.29(+1.62%)
May 10, 2021	17.67	18.15	17.57	18.11	1,736,850	+0.54(+3.05%)
May 07, 2021	17.25	17.69	17.07	17.58	1,554,651	+0.23(+1.36%)
May 06, 2021	17.58	17.58	17.23	17.34	1,713,340	-0.07(-0.41%)
May 05, 2021	17.67	17.74	17.35	17.41	1,759,358	-0.11(-0.62%)
May 04, 2021	17.49	17.61	17.23	17.52	2,109,898	-0.33(-1.86%)