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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.44	22.54	21.56	22.37	3,639,848	+0.81(+3.76%)
Apr 28, 2022	21.90	22.06	21.51	21.56	2,420,492	-0.02(-0.11%)
Apr 27, 2022	20.93	21.66	20.87	21.58	2,360,462	+0.72(+3.44%)
Apr 26, 2022	20.83	21.16	20.49	20.87	3,319,736	-0.59(-2.75%)
Apr 25, 2022	21.37	21.66	20.92	21.46	4,462,667	-0.68(-3.07%)
Apr 22, 2022	22.11	22.22	21.36	22.14	3,591,697	+0.38(+1.74%)
Apr 21, 2022	21.70	22.54	21.65	21.76	4,029,107	+0.50(+2.37%)
Apr 20, 2022	22.10	22.25	21.07	21.26	4,933,127	-1.34(-5.95%)
Apr 19, 2022	22.70	22.94	22.37	22.60	4,451,603	+0.44(+1.97%)
Apr 18, 2022	21.77	22.37	21.64	22.16	3,243,746	+0.35(+1.61%)
Apr 14, 2022	20.73	21.98	20.73	21.81	3,558,418	+1.30(+6.35%)
Apr 13, 2022	20.64	20.70	20.04	20.51	2,002,188	-0.18(-0.85%)
Apr 12, 2022	20.15	20.87	20.09	20.69	3,499,410	+0.07(+0.32%)
Apr 11, 2022	20.25	20.88	20.12	20.62	4,338,918	+0.91(+4.63%)
Apr 08, 2022	19.52	20.06	19.36	19.71	3,148,577	+0.61(+3.21%)
Apr 07, 2022	19.21	19.52	18.99	19.10	2,791,873	+0.44(+2.35%)
Apr 06, 2022	19.06	19.09	18.29	18.66	2,842,178	+0.45(+2.45%)
Apr 05, 2022	17.35	18.27	17.31	18.21	2,496,154	+1.18(+6.93%)
Apr 04, 2022	16.85	17.33	16.85	17.03	2,295,830	+0.32(+1.94%)
Apr 01, 2022	17.59	17.71	16.47	16.71	3,217,327	-0.13(-0.79%)
Mar 31, 2022	16.93	17.05	16.66	16.84	2,214,835	-0.20(-1.20%)
Mar 30, 2022	17.70	17.72	16.92	17.05	2,850,091	-0.37(-2.11%)
Mar 29, 2022	17.50	17.81	17.09	17.41	3,151,259	-0.40(-2.25%)
Mar 28, 2022	17.99	18.12	17.49	17.81	1,730,948	-0.49(-2.67%)
Mar 25, 2022	17.96	18.67	17.95	18.30	1,950,830	+0.71(+4.05%)
Mar 24, 2022	17.89	17.90	17.28	17.59	1,140,351	+0.45(+2.61%)
Mar 23, 2022	18.10	18.28	17.12	17.14	2,154,258	-1.21(-6.57%)
Mar 22, 2022	18.27	18.50	18.11	18.35	2,190,735	+0.60(+3.40%)
Mar 21, 2022	17.34	17.91	17.21	17.74	1,989,410	+1.17(+7.08%)
Mar 18, 2022	16.87	16.88	16.52	16.57	1,535,895	-0.62(-3.61%)
Mar 17, 2022	16.77	17.46	16.60	17.19	2,198,577	+0.40(+2.40%)
Mar 16, 2022	17.19	17.78	16.68	16.79	2,986,735	-0.50(-2.89%)
Mar 15, 2022	16.80	17.44	16.67	17.29	2,100,466	+0.07(+0.41%)
Mar 14, 2022	16.87	17.23	16.83	17.22	2,193,136	+1.14(+7.06%)
Mar 11, 2022	16.31	16.34	15.90	16.08	1,118,098	-0.19(-1.17%)
Mar 10, 2022	16.14	16.51		16.27	3,436,220	+0.65(+4.14%)
Mar 09, 2022	15.38	15.69	15.29	15.63	1,918,297	+0.51(+3.38%)
Mar 08, 2022	15.21	15.31	14.99	15.12	2,990,994	+0.44(+2.97%)
Mar 07, 2022	14.72	14.82	14.26	14.68	3,011,222	+0.31(+2.15%)
Mar 04, 2022	14.34	14.69	14.18	14.37	3,907,908	-0.76(-5.04%)
Mar 03, 2022	15.30	15.45	14.88	15.13	2,252,250	-0.50(-3.21%)
Mar 02, 2022	14.64	15.66	14.46	15.63	4,738,939	+1.47(+10.40%)
Mar 01, 2022	14.48	14.59	13.86	14.16	6,395,560	-0.52(-3.56%)
Feb 28, 2022	15.21	15.23	14.63	14.68	4,745,761	-1.05(-6.69%)
Feb 25, 2022	15.82	15.97	15.59	15.74	3,499,210	-0.02(-0.15%)
Feb 24, 2022	14.97	15.95	14.95	15.76	6,289,216	-0.06(-0.36%)
Feb 23, 2022	15.48	15.83	15.43	15.82	2,654,726	+0.64(+4.22%)
Feb 22, 2022	15.47	15.54	15.16	15.18	2,460,918	-0.14(-0.90%)
Feb 18, 2022				15.31	0	-0.47(-3.00%)
Feb 17, 2022	15.92	16.11	15.53	15.79	3,996,331	-0.39(-2.39%)
Feb 16, 2022	16.11	16.62	16.06	16.18	2,214,587	-0.27(-1.63%)
Feb 15, 2022	16.24	16.47	16.16	16.44	2,470,571	+0.52(+3.29%)
Feb 14, 2022	15.72	16.09	15.51	15.92	3,106,476	+0.59(+3.84%)
Feb 11, 2022	15.85	16.36	15.25	15.33	5,473,164	-0.75(-4.64%)
Feb 10, 2022	15.60	16.19	15.53	16.08	4,562,463	+0.73(+4.74%)
Feb 09, 2022	15.23	15.40	15.01	15.35	2,477,892	-0.07(-0.43%)
Feb 08, 2022	15.38	15.52	15.28	15.42	1,733,920	+0.33(+2.21%)
Feb 07, 2022	15.16	15.28	15.05	15.08	1,506,858	-0.03(-0.22%)
Feb 04, 2022	14.87	15.21	14.80	15.12	2,248,404	+0.64(+4.42%)
Feb 03, 2022	14.68		14.39	14.48	1,915,069	+0.30(+2.15%)
Feb 02, 2022	14.24	14.24	13.76	14.17	3,038,464	-0.16(-1.13%)
Feb 01, 2022	14.15	14.52	14.13	14.33	1,748,217	+0.18(+1.24%)
Jan 31, 2022	14.25		14.02	14.16	1,440,845	+0.18(+1.29%)
Jan 28, 2022	14.26	14.34	13.87	13.98	1,657,252	-0.02(-0.12%)
Jan 27, 2022	14.20	14.21	13.89	13.99	2,443,649	-0.81(-5.47%)
Jan 26, 2022	14.28	14.80	14.18	14.80	2,534,606	+0.51(+3.54%)
Jan 25, 2022	14.02	14.40	13.83	14.29	2,389,166	+0.11(+0.74%)
Jan 24, 2022	13.67	14.21	13.65	14.19	3,341,797	+0.34(+2.44%)
Jan 21, 2022	13.94	14.15	13.73	13.85	3,420,512	-0.52(-3.64%)
Jan 20, 2022	14.55	14.63	14.36	14.37	964,186	-0.28(-1.89%)
Jan 19, 2022	14.82	14.89	14.46	14.65	1,243,306	-0.33(-2.21%)
Jan 18, 2022	14.70	15.01	14.60	14.98	1,903,489	+0.62(+4.33%)
Jan 14, 2022				14.36	0	+0.63(+4.58%)
Jan 13, 2022	14.01	14.10	13.69	13.73	1,902,048	-0.37(-2.61%)
Jan 12, 2022	13.85	14.12	13.83	14.10	2,738,238	+0.14(+1.03%)
Jan 11, 2022	14.17	14.21	13.94	13.96	1,470,402	-0.27(-1.93%)
Jan 10, 2022	14.53	14.62	14.18	14.23	2,971,798	-0.11(-0.77%)
Jan 07, 2022	14.09	14.55	14.07	14.34	1,576,768	+0.30(+2.12%)
Jan 06, 2022	14.25	14.34	14.00	14.04	2,066,299	-0.11(-0.75%)
Jan 05, 2022	13.81	14.21	13.80	14.15	1,721,662	+0.23(+1.63%)
Jan 04, 2022	13.96	14.19	13.81	13.92	2,420,138	+0.16(+1.14%)
Jan 03, 2022	13.22	13.76	13.08	13.76	2,706,984	+0.99(+7.77%)
Dec 31, 2021	12.86	12.95	12.54	12.77	1,368,543	-0.06(-0.47%)
Dec 30, 2021	13.01	13.23	12.82	12.83	1,251,995	-0.34(-2.55%)
Dec 29, 2021	13.10	13.23	13.00	13.17	1,620,899	+0.41(+3.24%)
Dec 28, 2021	12.42	12.83	12.38	12.76	868,975	+0.14(+1.13%)
Dec 27, 2021	12.72	12.75	12.57	12.61	1,097,231	-0.08(-0.63%)
Dec 23, 2021	12.44	12.82	12.44	12.69	1,740,657	+0.31(+2.48%)
Dec 22, 2021	12.40	12.57	12.38	12.39	1,245,348	-0.18(-1.40%)
Dec 21, 2021	12.80	12.93	12.54	12.56	2,163,306	+0.16(+1.32%)
Dec 20, 2021	12.16	12.44	12.10	12.40	2,638,635	+0.24(+2.01%)
Dec 17, 2021	12.25	12.31	12.11	12.15	3,433,564	-0.41(-3.28%)
Dec 16, 2021	12.66	12.67	12.39	12.57	2,543,666	-0.02(-0.19%)
Dec 15, 2021	12.50	12.62	12.21	12.59	2,952,782	+0.35(+2.89%)
Dec 14, 2021	12.32	12.57	12.18	12.24	2,944,523	+0.07(+0.56%)
Dec 13, 2021	12.32	12.34	12.09	12.17	2,254,181	-0.53(-4.21%)
Dec 10, 2021	12.44	12.72	12.36	12.70	2,074,912	+0.08(+0.65%)
Dec 09, 2021	12.60	12.81	12.46	12.62	3,136,634	-0.22(-1.68%)
Dec 08, 2021	12.34	12.84	12.34	12.84	4,154,771	+0.63(+5.17%)
Dec 07, 2021	12.04	12.24	11.86	12.21	3,412,078	+0.29(+2.42%)
Dec 06, 2021	11.53	11.98	11.45	11.92	5,327,715	+0.46(+4.01%)
Dec 03, 2021	12.07	12.15	11.27	11.46	4,116,375	-0.42(-3.53%)
Dec 02, 2021	11.79	12.11	11.76	11.88	2,951,093	-0.06(-0.51%)
Dec 01, 2021	12.37	12.53	11.91	11.94	2,982,181	-0.20(-1.68%)
Nov 30, 2021	12.35	12.35	12.02	12.14	6,516,487	-0.59(-4.62%)
Nov 29, 2021	12.98	13.02	12.66	12.73	1,540,679	+0.25(+2.01%)
Nov 26, 2021	12.90	12.95	12.43	12.48	3,270,468	-0.98(-7.28%)
Nov 24, 2021	14.04	14.04	13.46	13.46	1,601,404	-0.67(-4.76%)
Nov 23, 2021	13.75	14.13	13.70	14.13	1,982,698	+0.58(+4.26%)
Nov 22, 2021	13.35	13.68	13.28	13.56	1,641,757	+0.46(+3.55%)
Nov 19, 2021	13.29	13.29	13.02	13.09	1,567,042	-0.43(-3.21%)
Nov 18, 2021	13.75	13.75	13.52	13.53	1,335,707	-0.15(-1.06%)
Nov 17, 2021	14.16	14.19	13.67	13.67	1,591,623	-0.33(-2.33%)
Nov 16, 2021	13.87	14.07	13.65	14.00	1,466,646	+0.09(+0.66%)
Nov 15, 2021	13.52	13.97	13.50	13.91	2,488,931	+0.52(+3.89%)
Nov 12, 2021	13.21	13.54	13.09	13.38	1,548,064	+0.16(+1.19%)
Nov 11, 2021	13.09	13.24	13.04	13.23	790,511	+0.06(+0.46%)
Nov 10, 2021	12.51			13.17	5,764,030	+0.67(+5.35%)
Nov 09, 2021	12.54	12.56	12.28	12.50	4,259,248	-0.49(-3.76%)
Nov 08, 2021	13.01	13.12	12.93	12.99	1,467,324	+0.05(+0.36%)
Nov 05, 2021	13.13	13.24	12.85	12.94	2,758,572	-0.59(-4.37%)
Nov 04, 2021	13.89	13.89	13.45	13.53	1,380,320	-0.43(-3.07%)
Nov 03, 2021	13.35	13.98	13.31	13.96	2,034,521	+0.39(+2.90%)
Nov 02, 2021	13.71	13.72	13.41	13.57	826,409	-0.16(-1.15%)
Nov 01, 2021	13.91	13.89	13.65	13.72	883,246	+0.28(+2.11%)
Oct 29, 2021	13.79	13.83	13.36	13.44	1,716,136	-0.15(-1.09%)
Oct 28, 2021	13.42	13.68	13.28	13.59	3,028,631	+0.14(+1.05%)
Oct 27, 2021	13.82	13.95	13.31	13.45	3,121,579	-0.78(-5.46%)
Oct 26, 2021	14.36		14.22	14.22	931,504	-0.35(-2.40%)
Oct 25, 2021	14.65	14.65	14.45	14.57	657,428	+0.06(+0.44%)
Oct 22, 2021	14.73	14.80	14.42	14.51	1,839,139	-0.49(-3.24%)
Oct 21, 2021	14.87	15.11	14.83	14.99	1,263,725	+0.04(+0.24%)
Oct 20, 2021	14.79	15.02	14.67	14.96	1,191,368	+0.30(+2.05%)
Oct 19, 2021	14.38	14.67	14.36	14.66	1,259,512	+0.57(+4.01%)
Oct 18, 2021	14.29	14.43	14.00	14.09	1,421,521	-0.19(-1.30%)
Oct 15, 2021	14.29	14.43	14.25	14.28	1,104,522	+0.24(+1.70%)
Oct 14, 2021	14.18	14.30	14.02	14.04	1,662,671	-0.15(-1.07%)
Oct 13, 2021	14.42	14.42	14.14	14.19	3,360,013	-0.45(-3.04%)
Oct 12, 2021	15.05	15.09	14.60	14.64	3,391,130	-0.76(-4.96%)
Oct 11, 2021	15.39	15.42	15.29	15.40	1,114,955	+0.11(+0.74%)
Oct 08, 2021	15.16	15.40	15.15	15.29	1,957,674	+0.32(+2.15%)
Oct 07, 2021	14.88	15.05	14.84	14.97	965,256	+0.44(+3.02%)
Oct 06, 2021	14.57	14.63	14.42	14.53	2,493,361	-0.23(-1.53%)
Oct 05, 2021	14.47	14.81	14.44	14.75	1,646,959	+0.40(+2.76%)
Oct 04, 2021	14.45	14.62	14.21	14.36	2,031,924	+0.09(+0.66%)
Oct 01, 2021	14.42	14.59	14.24	14.26	2,184,664	-0.35(-2.38%)
Sep 30, 2021	14.68	14.81	14.57	14.61	1,369,375	+0.01(+0.05%)
Sep 29, 2021	14.47	14.80	14.28	14.60	2,646,489	-0.10(-0.65%)
Sep 28, 2021	14.63	14.82	14.41	14.70	2,962,780	+0.66(+4.71%)
Sep 27, 2021	14.13	14.17	13.90	14.04	2,233,762	+0.17(+1.25%)
Sep 24, 2021	13.64	13.93	13.63	13.87	1,502,803	+0.38(+2.82%)
Sep 23, 2021	12.99	13.49	12.97	13.49	1,464,266	+0.83(+6.52%)
Sep 22, 2021	12.89	12.97	12.64	12.66	1,915,764	-0.21(-1.66%)
Sep 21, 2021	12.91	13.02	12.85	12.87	985,079	+0.05(+0.40%)
Sep 20, 2021	12.96	13.04	12.74	12.82	1,437,788	-0.51(-3.82%)
Sep 17, 2021	13.33	13.45	13.28	13.33	750,265	+0.19(+1.48%)
Sep 16, 2021	13.21	13.24	13.01	13.14	753,642	+0.16(+1.25%)
Sep 15, 2021	12.81	13.13	12.81	12.97	1,191,415	+0.14(+1.08%)
Sep 14, 2021	13.20	13.23	12.71	12.84	2,779,133	-0.45(-3.39%)
Sep 13, 2021	13.39	13.39	13.26	13.29	1,376,580	-0.26(-1.90%)
Sep 10, 2021	13.43	13.63	13.36	13.54	1,283,283	+0.32(+2.45%)
Sep 09, 2021	13.65	13.73	13.16	13.22	1,843,232	-0.49(-3.57%)
Sep 08, 2021	13.79	13.86	13.64	13.71	1,208,363	-0.28(-2.03%)
Sep 07, 2021	13.91	14.07	13.84	13.99	1,790,932	+0.34(+2.46%)
Sep 03, 2021	13.63	13.71	13.57	13.66	986,264	+0.36(+2.73%)
Sep 02, 2021	13.38	13.50	13.29	13.30	855,394	-0.18(-1.32%)
Sep 01, 2021	13.38	13.58	13.34	13.47	909,920	-0.04(-0.26%)
Aug 31, 2021	13.31	13.62	13.21	13.51	1,120,950	+0.24(+1.78%)
Aug 30, 2021	13.50	13.51	13.26	13.27	1,230,851	-0.12(-0.88%)
Aug 27, 2021	13.62	13.68	13.37	13.39	2,382,779	-0.25(-1.84%)
Aug 26, 2021	13.79	13.92	13.63	13.64	1,522,293	-0.13(-0.92%)
Aug 25, 2021	13.46	13.90	13.42	13.77	1,343,216	+0.33(+2.46%)
Aug 24, 2021	13.31	13.44	13.23	13.44	1,423,683	+0.30(+2.29%)
Aug 23, 2021	13.20	13.27	13.12	13.14	1,036,377	+0.02(+0.14%)
Aug 20, 2021	13.09	13.22	13.04	13.12	898,399	-0.02(-0.18%)
Aug 19, 2021	13.18	13.30	13.13	13.14	2,751,541	-0.28(-2.11%)
Aug 18, 2021	13.61	13.67	13.40	13.42	1,275,805	-0.13(-0.99%)
Aug 17, 2021	13.57	13.62	13.40	13.56	1,366,339	-0.01(-0.05%)
Aug 16, 2021	13.47	13.58	13.25	13.57	1,441,971	-0.10(-0.72%)
Aug 13, 2021	14.16	14.16	13.66	13.66	2,840,361	-0.67(-4.65%)
Aug 12, 2021	14.38	14.57	14.28	14.33	2,212,651	+0.06(+0.43%)
Aug 11, 2021	14.29	14.51	14.05	14.27	2,807,372	+0.04(+0.25%)
Aug 10, 2021	13.98	14.24	13.95	14.23	2,015,329	+0.20(+1.40%)
Aug 09, 2021	13.80	14.05	13.68	14.04	1,909,386	+0.15(+1.05%)
Aug 06, 2021	13.75	13.92	13.64	13.89	2,426,121	+0.64(+4.87%)
Aug 05, 2021	13.12	13.31	13.08	13.25	1,252,012	+0.21(+1.60%)
Aug 04, 2021	12.92	13.38	12.84	13.04	2,345,717	-0.08(-0.61%)
Aug 03, 2021	13.11	13.21	12.99	13.12	986,887	-0.03(-0.21%)
Aug 02, 2021	13.47	13.53	13.00	13.15	1,731,119	-0.34(-2.56%)
Jul 30, 2021	13.61	13.63	13.45	13.49	905,887	-0.21(-1.56%)
Jul 29, 2021	13.71	13.77	13.59	13.70	704,633	+0.23(+1.71%)
Jul 28, 2021	13.73	13.83	13.47	13.47	1,061,640	-0.00(-0.02%)
Jul 27, 2021	13.57	13.65	13.46	13.48	998,092	-0.43(-3.12%)
Jul 26, 2021	13.67	13.97	13.66	13.91	673,776	+0.12(+0.84%)
Jul 23, 2021	13.95	13.96	13.76	13.79	1,237,682	+0.26(+1.92%)
Jul 22, 2021	13.94	13.94	13.45	13.53	2,668,409	-0.40(-2.86%)
Jul 21, 2021	13.91	14.15	13.83	13.93	2,208,729	+0.51(+3.83%)
Jul 20, 2021	12.78	13.48	12.72	13.42	4,388,958	+0.38(+2.88%)
Jul 19, 2021	13.20	13.28	12.91	13.04	5,588,897	-0.91(-6.49%)
Jul 16, 2021	14.22	14.22	13.92	13.95	1,357,496	+0.06(+0.42%)
Jul 15, 2021	14.04	14.31	13.86	13.89	2,031,558	-0.48(-3.35%)
Jul 14, 2021	14.64	14.69	14.35	14.37	1,855,504	-0.51(-3.45%)
Jul 13, 2021	14.40	15.04	14.20	14.89	2,606,566	+0.35(+2.40%)
Jul 12, 2021	14.32	14.59	14.28	14.54	1,655,555	+0.06(+0.44%)
Jul 09, 2021	14.40	14.49	14.36	14.47	2,157,797	+0.57(+4.08%)
Jul 08, 2021	13.82	14.02	13.66	13.91	4,066,356	-0.17(-1.18%)
Jul 07, 2021	14.21	14.30	13.91	14.07	3,408,471	-0.38(-2.61%)
Jul 06, 2021	14.77	14.77	14.37	14.45	2,307,454	-0.54(-3.63%)
Jul 02, 2021	15.23	15.27	14.99	14.99	1,050,614	-0.27(-1.80%)
Jul 01, 2021	15.32	15.46	15.22	15.27	1,228,011	-0.01(-0.09%)
Jun 30, 2021	15.30	15.35	15.08	15.28	1,641,518	-0.20(-1.29%)
Jun 29, 2021	15.67	15.68	15.47	15.48	504,966	-0.07(-0.45%)
Jun 28, 2021	15.81	15.82	15.45	15.55	1,579,582	-0.49(-3.07%)
Jun 25, 2021	15.64	16.25	15.60	16.04	855,211	+0.47(+3.03%)
Jun 24, 2021	15.59	15.61	15.44	15.57	611,848	-0.08(-0.48%)
Jun 23, 2021	15.69	15.82	15.57	15.65	1,533,767	+0.11(+0.69%)
Jun 22, 2021	16.01	16.01	15.51	15.54	1,129,968	-0.08(-0.48%)
Jun 21, 2021	15.30	15.72	15.27	15.62	1,691,013	+0.73(+4.88%)
Jun 18, 2021	15.38	15.42	14.80	14.89	4,209,920	-0.89(-5.62%)
Jun 17, 2021	16.22	16.28	15.13	15.77	5,047,040	-0.79(-4.74%)
Jun 16, 2021	16.37	16.79	16.28	16.56	2,364,440	+0.06(+0.36%)
Jun 15, 2021	16.58	16.69	16.49	16.50	889,650	+0.08(+0.49%)
Jun 14, 2021	16.14	16.50	16.14	16.42	1,290,741	+0.35(+2.20%)
Jun 11, 2021	16.07	16.23	16.04	16.07	1,218,840	+0.06(+0.40%)
Jun 10, 2021	16.58	16.63	15.99	16.00	3,207,947	-0.28(-1.71%)
Jun 09, 2021	16.27	16.44	16.12	16.28	2,352,309	-0.47(-2.79%)
Jun 08, 2021	16.66	16.80	16.65	16.75	1,818,600	-0.33(-1.94%)
Jun 07, 2021	17.05	17.16	17.01	17.08	856,618	+0.13(+0.76%)
Jun 04, 2021	17.47	17.47	16.95	16.95	1,929,161	-0.72(-4.09%)
Jun 03, 2021	17.49	17.73	17.48	17.67	1,191,206	+0.22(+1.25%)
Jun 02, 2021	17.45	17.55	17.37	17.46	960,835	-0.13(-0.76%)
Jun 01, 2021	17.77	17.95	17.57	17.59	1,362,966	+0.01(+0.07%)
May 28, 2021	17.54	17.61	17.27	17.58	920,081	+0.06(+0.33%)
May 27, 2021	17.55	17.76	17.50	17.52	1,950,255	+0.21(+1.21%)
May 26, 2021	17.16	17.42	17.05	17.31	1,697,869	+0.10(+0.57%)
May 25, 2021	17.55	17.55	17.20	17.21	1,570,649	-0.50(-2.83%)
May 24, 2021	17.79	17.82	17.55	17.71	2,603,484	-0.21(-1.18%)
May 21, 2021	17.93	18.15	17.89	17.93	1,396,373	-0.15(-0.82%)
May 20, 2021	18.27	18.30	17.99	18.07	1,271,647	-0.47(-2.55%)
May 19, 2021	18.37	18.74	18.06	18.55	2,218,570	+0.14(+0.75%)
May 18, 2021	18.43	18.55	18.36	18.41	1,130,177	+0.14(+0.77%)
May 17, 2021	18.26	18.36	18.13	18.27	927,547	+0.10(+0.53%)
May 14, 2021	18.40	18.50	18.17	18.17	1,134,953	-0.50(-2.68%)
May 13, 2021	18.64	18.76	18.47	18.67	1,404,756	-0.08(-0.41%)
May 12, 2021	18.35	18.86	18.29	18.75	2,636,563	+0.56(+3.07%)
May 11, 2021	18.14	18.30	18.03	18.19	1,343,715	+0.29(+1.62%)
May 10, 2021	17.47	17.93	17.37	17.90	1,757,653	+0.53(+3.05%)
May 07, 2021	17.05	17.49	16.87	17.37	1,573,271	+0.23(+1.35%)
May 06, 2021	17.37	17.38	17.02	17.14	1,733,860	-0.07(-0.41%)
May 05, 2021	17.46	17.53	17.15	17.21	1,780,430	-0.11(-0.62%)
May 04, 2021	17.28	17.40	17.03	17.32	2,135,169	-0.33(-1.86%)