Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	29.57	30.52	27.29	27.31	14,250,819	-2.41(-8.10%)
Nov 29, 2022	29.95	29.96	29.13	29.72	8,516,220	-0.28(-0.94%)
Nov 28, 2022	28.95	30.25	28.60	30.00	7,691,300	+1.75(+6.19%)
Nov 25, 2022	28.51	28.71	27.93	28.25	3,717,142	-0.19(-0.66%)
Nov 23, 2022	28.84	29.19	28.16	28.44	7,982,635	-0.17(-0.59%)
Nov 22, 2022	29.14	29.79	28.52	28.61	7,091,365	-0.98(-3.31%)
Nov 21, 2022	29.61	30.21	29.39	29.58	8,098,534	+0.50(+1.71%)
Nov 18, 2022	28.69	29.67	28.34	29.09	13,471,416	-0.53(-1.78%)
Nov 17, 2022	30.14	30.61	29.47	29.61	12,580,918	+0.76(+2.64%)
Nov 16, 2022	27.80	29.06	27.80	28.85	10,698,377	+1.50(+5.47%)
Nov 15, 2022	27.25	28.04	26.44	27.35	16,159,110	-1.25(-4.37%)
Nov 14, 2022	28.19	28.71	27.32	28.61	11,534,538	+0.90(+3.26%)
Nov 11, 2022	28.15	28.26	26.82	27.70	11,790,006	-0.71(-2.48%)
Nov 10, 2022	30.46	30.88	28.36	28.41	15,689,301	-6.33(-18.22%)
Nov 09, 2022	33.00	34.94	32.60	34.74	15,276,319	+2.63(+8.20%)
Nov 08, 2022	31.76	33.27	30.82	32.10	13,714,151	+0.01(+0.03%)
Nov 07, 2022	31.96	33.10	31.51	32.09	9,949,197	-0.43(-1.33%)
Nov 04, 2022	32.43	34.38	31.84	32.53	17,406,396	-1.26(-3.73%)
Nov 03, 2022	34.44	35.10	32.97	33.79	16,428,395	+0.62(+1.87%)
Nov 02, 2022	30.59	33.21		33.17	21,534,322	+2.98(+9.88%)
Nov 01, 2022	29.40	30.55	29.20	30.19	11,020,830	-0.15(-0.50%)
Oct 31, 2022	30.82	31.20	29.88	30.34	11,196,869	-0.07(-0.22%)
Oct 28, 2022	32.21	32.81	30.25	30.40	12,646,951	-2.22(-6.80%)
Oct 27, 2022	31.80	32.72	31.01	32.62	18,538,564	+0.03(+0.09%)
Oct 26, 2022	32.55	33.02	30.76	32.59	16,789,142	-0.53(-1.59%)
Oct 25, 2022	35.91	35.96	32.64	33.12	13,858,978	-2.92(-8.11%)
Oct 24, 2022	36.11	37.53	35.69	36.04	11,223,584	-0.42(-1.16%)
Oct 21, 2022	38.76	39.60	36.15	36.47	15,582,344	-2.53(-6.49%)
Oct 20, 2022	37.44	39.37	36.02	39.00	14,040,916	+1.49(+3.96%)
Oct 19, 2022	36.77	38.69	36.19	37.51	13,430,507	+1.80(+5.03%)
Oct 18, 2022	34.61	36.65	33.69	35.71	14,892,791	-1.29(-3.48%)
Oct 17, 2022	38.41	38.49	36.67	37.00	14,338,665	-3.86(-9.46%)
Oct 14, 2022	36.97	40.96	36.20	40.87	15,754,616	+2.99(+7.89%)
Oct 13, 2022	43.32	44.35	37.28	37.88	18,969,966	-2.96(-7.25%)
Oct 12, 2022	40.39	42.14	40.00	40.84	12,214,761	+0.35(+0.86%)
Oct 11, 2022	41.11	42.61	38.79	40.49	15,750,284	-0.02(-0.05%)
Oct 10, 2022	39.42	41.30	39.19	40.51	12,954,328	+0.67(+1.68%)
Oct 07, 2022	37.77	40.29	37.43	39.84	12,285,992	+3.26(+8.92%)
Oct 06, 2022	36.49	37.10	35.09	36.58	11,919,692	+0.71(+1.97%)
Oct 05, 2022	36.76	37.93	35.59	35.87	12,154,079	+0.72(+2.06%)
Oct 04, 2022	37.62	37.62	35.14	35.15	12,726,467	-4.67(-11.74%)
Oct 03, 2022	41.46	43.11	39.14	39.82	12,632,912	-3.45(-7.97%)
Sep 30, 2022	42.64	43.37	39.82	43.27	11,924,037	+0.88(+2.09%)
Sep 29, 2022	41.27	44.01	41.12	42.39	13,015,998	+2.72(+6.85%)
Sep 28, 2022	43.06	43.59	38.85	39.67	14,151,745	-4.19(-9.56%)
Sep 27, 2022	42.76	45.01	41.50	43.87	12,281,863	-0.49(-1.10%)
Sep 26, 2022	43.32	44.76	40.66	44.36	12,770,366	+1.75(+4.11%)
Sep 23, 2022	41.41	44.15	41.26	42.61	12,738,251	+2.92(+7.34%)
Sep 22, 2022	37.40	40.11	37.05	39.69	14,201,218	+2.57(+6.91%)
Sep 21, 2022	34.76	37.15	33.74	37.13	12,276,259	+1.55(+4.36%)
Sep 20, 2022	35.10	36.30	35.05	35.57	9,547,668	+1.45(+4.24%)
Sep 19, 2022	36.18	36.20	34.02	34.13	9,230,036	-0.95(-2.71%)
Sep 16, 2022	34.93	36.17	34.65	35.08	13,222,423	+1.53(+4.57%)
Sep 15, 2022	33.42	33.97	31.91	33.54	12,270,281	+0.76(+2.32%)
Sep 14, 2022	33.04	34.12	32.63	32.78	10,827,761	-0.41(-1.25%)
Sep 13, 2022	32.00	33.54	31.50	33.19	11,325,657	+3.46(+11.64%)
Sep 12, 2022	30.22	30.54	29.62	29.73	7,411,730	-1.09(-3.54%)
Sep 09, 2022	31.90	32.05	30.70	30.82	7,018,531	-1.97(-5.99%)
Sep 08, 2022	34.48	35.03	32.74	32.79	9,733,530	-0.83(-2.46%)
Sep 07, 2022	36.17	36.18	33.46	33.62	8,539,446	-2.31(-6.44%)
Sep 06, 2022	34.58	36.42	34.35	35.93	10,477,265	+1.02(+2.91%)
Sep 02, 2022	32.93	35.43	32.73	34.92	12,134,299	+0.80(+2.34%)
Sep 01, 2022	33.94	35.50	33.88	34.12	14,985,857	+1.09(+3.30%)
Aug 31, 2022	32.24	33.15	31.83	33.03	9,900,603	+0.59(+1.83%)
Aug 30, 2022	30.79	32.93	30.71	32.43	10,879,520	+1.34(+4.29%)
Aug 29, 2022	31.22	31.43	30.24	31.10	11,683,215	+0.80(+2.64%)
Aug 26, 2022	27.55	30.39	27.51	30.30	13,107,044	+2.78(+10.12%)
Aug 25, 2022	28.41	28.61	27.51	27.51	8,348,080	-1.31(-4.54%)
Aug 24, 2022	29.59	29.89	28.45	28.82	8,694,082	-0.67(-2.26%)
Aug 23, 2022	29.56	29.78	28.61	29.49	10,163,879	-0.20(-0.67%)
Aug 22, 2022	29.09	29.94	28.93	29.69	12,572,881	+1.74(+6.22%)
Aug 19, 2022	27.09	28.17	26.98	27.95	11,633,399	+1.69(+6.45%)
Aug 18, 2022	26.71	27.07	26.12	26.25	8,448,296	-0.52(-1.93%)
Aug 17, 2022	26.35	27.24	26.11	26.77	12,002,944	+1.30(+5.09%)
Aug 16, 2022	25.68	26.22	25.11	25.47	10,449,043	+0.01(+0.04%)
Aug 15, 2022	26.34	26.54	25.42	25.46	9,249,490	-0.24(-0.91%)
Aug 12, 2022	26.97	27.29	25.68	25.70	10,642,100	-1.67(-6.11%)
Aug 11, 2022	26.88	27.51	26.03	27.37	12,204,475	-0.27(-0.99%)
Aug 10, 2022	28.61	28.86	27.52	27.65	10,480,824	-2.62(-8.67%)
Aug 09, 2022	29.43	30.73	29.37	30.27	9,389,690	+1.21(+4.17%)
Aug 08, 2022	29.39	29.49	28.23	29.06	9,484,045	-0.95(-3.16%)
Aug 05, 2022	31.62	31.78	29.92	30.01	9,451,697	-0.67(-2.18%)
Aug 04, 2022	30.46	31.14	30.37	30.67	6,289,593	+0.15(+0.49%)
Aug 03, 2022	31.24	31.60	30.30	30.52	7,713,813	-1.37(-4.30%)
Aug 02, 2022	32.19	32.69	30.89	31.90	10,529,418	+0.08(+0.27%)
Aug 01, 2022	32.49	33.31	31.23	31.81	8,831,403	+0.03(+0.09%)
Jul 29, 2022	32.41	32.91	31.51	31.78	7,612,368	-0.66(-2.03%)
Jul 28, 2022	33.31	34.74	32.35	32.44	9,353,730	-1.40(-4.14%)
Jul 27, 2022	35.58	35.91	33.34	33.84	9,189,551	-2.47(-6.81%)
Jul 26, 2022	36.05	36.77	35.81	36.32	8,269,403	+0.64(+1.79%)
Jul 25, 2022	35.93	36.88	35.39	35.68	7,892,711	-0.55(-1.51%)
Jul 22, 2022	34.33	37.05	34.11	36.22	9,975,139	+1.65(+4.79%)
Jul 21, 2022	35.70	36.62	34.53	34.57	10,427,987	-0.49(-1.39%)
Jul 20, 2022	36.86	37.02	34.91	35.06	9,532,644	-1.77(-4.80%)
Jul 19, 2022	39.60	39.68	36.69	36.82	11,218,562	-4.33(-10.51%)
Jul 18, 2022	39.39	41.52	38.57	41.15	8,107,269	+0.34(+0.83%)
Jul 15, 2022	42.01	43.72	40.63	40.81	6,699,541	-2.66(-6.12%)
Jul 14, 2022	44.14	45.37	43.20	43.47	8,927,368	+1.28(+3.03%)
Jul 13, 2022	43.86	44.06	41.51	42.19	9,071,316	+0.17(+0.40%)
Jul 12, 2022	42.04	42.76	40.72	42.02	7,592,628	+0.32(+0.77%)
Jul 11, 2022	40.21	41.97	39.71	41.70	6,623,012	+2.44(+6.20%)
Jul 08, 2022	39.66	40.58	38.37	39.27	7,221,912	+0.01(+0.02%)
Jul 07, 2022	41.33	41.33	39.01	39.26	7,877,701	-3.07(-7.24%)
Jul 06, 2022	41.60	43.58	40.72	42.33	7,472,330	+0.98(+2.37%)
Jul 05, 2022	44.45	45.85	41.35	41.35	6,716,934	-1.02(-2.40%)
Jul 01, 2022	44.23	45.32	42.08	42.36	6,924,159	-1.50(-3.43%)
Jun 30, 2022	44.89	45.93	42.51	43.87	7,899,007	+0.91(+2.12%)
Jun 29, 2022	41.61	44.19	41.51	42.96	7,945,922	+1.34(+3.23%)
Jun 28, 2022	38.70	41.73	37.86	41.61	7,859,355	+2.22(+5.63%)
Jun 27, 2022	39.52	40.53	38.62	39.39	6,949,808	-0.59(-1.48%)
Jun 24, 2022	42.94	43.17	39.95	39.98	7,708,954	-4.00(-9.09%)
Jun 23, 2022	45.29	46.69	43.70	43.98	6,931,701	-1.66(-3.65%)
Jun 22, 2022	47.18	47.61	44.50	45.64	7,884,557	+0.25(+0.56%)
Jun 21, 2022	45.48	46.53	43.71	45.39	6,773,254	-2.56(-5.33%)
Jun 17, 2022	48.70	49.30	45.84	47.95	8,843,180	-1.19(-2.43%)
Jun 16, 2022	46.10	49.98	45.75	49.14	9,708,690	+6.00(+13.91%)
Jun 15, 2022	43.71	45.65	41.36	43.14	8,439,498	-1.84(-4.10%)
Jun 14, 2022	44.06	46.37	43.61	44.99	8,204,075	+0.55(+1.23%)
Jun 13, 2022	42.22	45.05	41.38	44.44	11,012,107	+5.48(+14.07%)
Jun 10, 2022	37.84	39.51	37.23	38.96	9,135,483	+2.93(+8.14%)
Jun 09, 2022	34.46	36.04	34.13	36.02	8,621,467	+2.13(+6.30%)
Jun 08, 2022	32.92	34.38	32.54	33.89	7,615,823	+1.45(+4.46%)
Jun 07, 2022	34.92	35.15	32.40	32.44	7,362,240	-1.63(-4.78%)
Jun 06, 2022	33.32	34.64	33.26	34.07	5,947,455	-0.38(-1.09%)
Jun 03, 2022	34.37	35.17	34.02	34.45	7,613,576	+0.85(+2.52%)
Jun 02, 2022	36.09	36.29	33.60	33.60	7,663,159	-2.59(-7.15%)
Jun 01, 2022	35.12	37.65	34.70	36.18	10,692,871	+0.50(+1.40%)
May 31, 2022	34.76	36.29	34.53	35.69	12,979,673	+1.31(+3.80%)
May 27, 2022	36.76	36.95	34.36	34.38	10,748,878	-3.00(-8.03%)
May 26, 2022	39.30	39.39	36.65	37.38	11,524,347	-2.62(-6.56%)
May 25, 2022	42.84	42.90	39.29	40.00	9,481,547	-2.39(-5.63%)
May 24, 2022	41.67	44.55	41.45	42.39	13,524,718	+1.85(+4.57%)
May 23, 2022	40.79	42.46	40.01	40.54	16,206,867	-1.43(-3.41%)
May 20, 2022	40.32	45.08	40.00	41.97	15,260,175	+0.24(+0.56%)
May 19, 2022	42.85	42.88	40.11	41.73	10,614,663	-0.18(-0.43%)
May 18, 2022	39.28	42.62	38.70	41.91	15,023,181	+4.05(+10.71%)
May 17, 2022	39.52	40.55	37.83	37.86	13,955,247	-3.96(-9.47%)
May 16, 2022	41.63	42.55	40.27	41.82	9,274,825	+0.64(+1.55%)
May 13, 2022	43.65	43.65	40.17	41.18	12,332,520	-4.23(-9.32%)
May 12, 2022	47.86	48.59	44.16	45.41	14,974,483	-1.76(-3.73%)
May 11, 2022	43.83	47.40	41.48	47.17	15,397,980	+3.27(+7.45%)
May 10, 2022	41.94	46.71	40.92	43.90	13,303,464	+0.01(+0.02%)
May 09, 2022	40.89	44.45	40.25	43.89	15,361,005	+4.91(+12.59%)
May 06, 2022	37.62	40.21	37.31	38.98	17,388,342	+1.83(+4.94%)
May 05, 2022	34.13	38.31	34.13	37.14	13,418,626	+4.03(+12.18%)
May 04, 2022	35.71	37.60	32.92	33.11	15,686,626	-2.91(-8.07%)
May 03, 2022	36.98	37.67	35.40	36.02	9,600,781	-0.99(-2.67%)
May 02, 2022	38.19	39.74	36.41	37.00	12,687,737	-1.06(-2.79%)
Apr 29, 2022	35.63	38.39	34.43	38.07	13,654,018	+2.91(+8.26%)
Apr 28, 2022	35.87	38.53	34.56	35.16	13,953,431	-2.03(-5.46%)
Apr 27, 2022	36.79	37.58	35.53	37.19	13,232,927	+0.43(+1.18%)
Apr 26, 2022	34.34	36.85	34.15	36.76	11,977,568	+3.20(+9.53%)
Apr 25, 2022	35.13	36.03	33.43	33.56	13,259,213	-0.63(-1.84%)
Apr 22, 2022	32.18	34.37	31.94	34.19	12,281,382	+2.43(+7.64%)
Apr 21, 2022	28.89	32.07	28.66	31.77	12,327,474	+2.02(+6.80%)
Apr 20, 2022	29.44	29.95	29.07	29.74	9,666,835	-0.30(-1.00%)
Apr 19, 2022	31.93	31.94	29.76	30.04	9,734,597	-1.97(-6.14%)
Apr 18, 2022	31.60	32.50	31.27	32.01	9,791,681	+0.62(+1.98%)
Apr 14, 2022	30.32	31.39	29.82	31.39	11,848,651	+0.94(+3.09%)
Apr 13, 2022	32.07	32.09	30.23	30.45	9,006,433	-1.89(-5.84%)
Apr 12, 2022	31.60	32.69	30.09	32.34	14,085,245	-0.31(-0.95%)
Apr 11, 2022	32.39	32.94	31.32	32.65	13,063,852	+0.70(+2.18%)
Apr 08, 2022	31.36	32.17	30.85	31.95	12,414,243	+0.71(+2.26%)
Apr 07, 2022	30.95	32.52	30.43	31.25	13,240,368	+0.33(+1.06%)
Apr 06, 2022	30.46	31.57	30.22	30.92	16,545,458	+1.23(+4.15%)
Apr 05, 2022	27.69	29.87	27.12	29.69	13,022,378	+2.00(+7.24%)
Apr 04, 2022	27.73	28.52	27.51	27.68	7,922,344	-0.22(-0.78%)
Apr 01, 2022	28.43	28.92	27.79	27.90	12,312,423	-0.90(-3.13%)
Mar 31, 2022	28.04	28.85	27.35	28.80	13,009,328	+0.91(+3.27%)
Mar 30, 2022	26.48	28.26	26.34	27.89	14,162,517	+1.53(+5.82%)
Mar 29, 2022	27.87	27.94	26.12	26.36	15,079,140	-2.27(-7.92%)
Mar 28, 2022	28.89	29.94	28.62	28.62	10,351,284	-0.05(-0.16%)
Mar 25, 2022	28.67	29.36	28.45	28.67	12,058,733	-0.10(-0.36%)
Mar 24, 2022	29.42	30.14	28.77	28.77	11,211,848	-1.05(-3.53%)
Mar 23, 2022	28.87	29.85	28.46	29.83	12,859,783	+1.43(+5.03%)
Mar 22, 2022	28.87	29.05	27.80	28.40	10,236,493	-0.86(-2.93%)
Mar 21, 2022	28.53	29.83	28.10	29.25	11,726,665	+0.67(+2.34%)
Mar 18, 2022	29.76	29.87	28.39	28.59	10,566,627	-0.81(-2.75%)
Mar 17, 2022	31.34	31.60	29.34	29.40	12,776,392	-1.50(-4.87%)
Mar 16, 2022	33.11	33.86	30.84	30.90	16,922,786	-3.26(-9.55%)
Mar 15, 2022	35.35	35.66	34.06	34.16	11,435,359	-1.43(-4.02%)
Mar 14, 2022	33.40	36.18	33.33	35.59	13,560,827	+1.88(+5.58%)
Mar 11, 2022	31.77	33.81	31.28	33.71	12,455,145	+1.51(+4.70%)
Mar 10, 2022	33.37	33.76	32.11	32.20	10,526,574	+0.15(+0.47%)
Mar 09, 2022	33.09	33.40	31.61	32.05	15,159,573	-2.84(-8.14%)
Mar 08, 2022	35.19	35.66	32.33	34.89	18,052,350	-0.55(-1.57%)
Mar 07, 2022	32.79	35.53	32.62	35.44	16,820,230	+2.39(+7.23%)
Mar 04, 2022	32.56	33.83	32.04	33.05	16,666,989	+1.43(+4.52%)
Mar 03, 2022	30.15	32.24	30.09	31.62	18,821,332	+1.14(+3.73%)
Mar 02, 2022	32.23	32.27	30.00	30.49	16,751,134	-2.42(-7.34%)
Mar 01, 2022	31.37	33.63	30.89	32.90	25,741,062	+1.77(+5.68%)
Feb 28, 2022	32.42	32.43	30.52	31.14	24,085,310	-0.32(-1.02%)
Feb 25, 2022	33.42	33.70	31.44	31.45	18,393,262	-2.29(-6.80%)
Feb 24, 2022	39.49	39.55	33.54	33.75	26,399,484	-2.91(-7.93%)
Feb 23, 2022	33.94	36.88	33.53	36.65	23,658,864	+1.94(+5.58%)
Feb 22, 2022	33.80	35.38	32.83	34.72	21,508,234	+1.40(+4.21%)
Feb 18, 2022				33.32	0	+0.82(+2.52%)
Feb 17, 2022	30.95	32.66	30.81	32.50	20,429,650	+2.30(+7.63%)
Feb 16, 2022	30.66	31.21	29.83	30.19	16,788,658	-0.16(-0.53%)
Feb 15, 2022	31.99	32.04	30.23	30.35	18,265,870	-2.67(-8.09%)
Feb 14, 2022	32.55	33.69	31.63	33.03	24,451,844	+0.30(+0.92%)
Feb 11, 2022	31.59	33.46	30.49	32.72	31,328,050	+1.04(+3.29%)
Feb 10, 2022	31.92	33.24	29.24	31.68	30,217,550	+1.39(+4.59%)
Feb 09, 2022	31.29	31.42	30.29	30.29	17,202,568	-1.86(-5.79%)
Feb 08, 2022	33.81	33.86	31.98	32.15	20,144,360	-1.66(-4.92%)
Feb 07, 2022	34.39	34.58	32.96	33.81	24,404,466	-0.46(-1.34%)
Feb 04, 2022	35.18	36.22	33.49	34.28	23,590,928	-0.58(-1.67%)
Feb 03, 2022	34.24	35.08		34.86	28,765,200	+1.86(+5.64%)
Feb 02, 2022	31.96	33.96	31.78	33.00	29,606,086	+0.92(+2.87%)
Feb 01, 2022	32.88	34.70	31.92	32.08	22,127,790	-1.09(-3.29%)
Jan 31, 2022	36.95		33.11	33.17	21,818,876	-3.31(-9.07%)
Jan 28, 2022	38.60	40.75	36.41	36.48	25,363,734	-2.22(-5.74%)
Jan 27, 2022	35.23	39.18	34.21	38.70	24,955,256	+2.47(+6.83%)
Jan 26, 2022	33.16	36.61	32.20	36.22	35,301,944	+1.53(+4.42%)
Jan 25, 2022	34.87	36.83	33.61	34.69	30,521,382	+1.44(+4.33%)
Jan 24, 2022	37.42	39.00	32.94	33.25	30,519,894	-2.61(-7.29%)
Jan 21, 2022	34.44	35.87	32.80	35.87	32,065,890	+1.91(+5.62%)
Jan 20, 2022	31.77	34.22	30.07	33.96	26,215,764	+1.77(+5.49%)
Jan 19, 2022	30.28	32.24	29.98	32.19	29,575,714	+1.50(+4.87%)
Jan 18, 2022	28.94	30.82	28.89	30.69	29,487,086	+2.55(+9.05%)
Jan 14, 2022				28.14	0	-0.13(-0.47%)
Jan 13, 2022	27.20	28.50	26.68	28.28	24,352,962	+0.72(+2.63%)
Jan 12, 2022	26.57	28.01	26.26	27.55	20,203,808	+0.62(+2.30%)
Jan 11, 2022	27.74	28.71	26.84	26.93	25,043,352	-0.89(-3.21%)
Jan 10, 2022	28.01	29.40	27.78	27.82	26,298,334	+0.32(+1.16%)
Jan 07, 2022	26.62	27.57	25.95	27.51	21,620,248	+0.92(+3.47%)
Jan 06, 2022	26.90	27.64	25.94	26.58	24,316,742	-0.46(-1.70%)
Jan 05, 2022	24.61	27.06	24.27	27.04	20,207,520	+2.49(+10.15%)
Jan 04, 2022	24.24	25.08	23.87	24.55	14,603,857	+0.08(+0.35%)
Jan 03, 2022	25.02	25.34	24.00	24.47	17,549,180	-0.96(-3.77%)
Dec 31, 2021	25.41	25.46	24.87	25.43	12,912,521	+0.12(+0.48%)
Dec 30, 2021	25.30	25.36	24.44	25.30	15,076,160	+0.04(+0.15%)
Dec 29, 2021	25.37	25.85	25.09	25.27	11,175,633	-0.08(-0.30%)
Dec 28, 2021	25.00	25.48	24.36	25.34	12,524,569	+0.45(+1.81%)
Dec 27, 2021	25.50	26.10	24.86	24.89	13,042,534	-0.70(-2.72%)
Dec 23, 2021	25.95	26.23	25.35	25.59	13,467,681	-0.64(-2.44%)
Dec 22, 2021	27.15	27.40	26.23	26.23	17,128,486	-0.80(-2.96%)
Dec 21, 2021	28.70	28.72	26.96	27.03	18,395,900	-2.54(-8.59%)
Dec 20, 2021	29.62	30.89	29.25	29.56	21,695,032	+1.18(+4.14%)
Dec 17, 2021	29.59	30.36	27.49	28.39	31,675,372	-0.79(-2.71%)
Dec 16, 2021	26.83	29.54	26.65	29.18	27,957,252	+1.73(+6.30%)
Dec 15, 2021	28.89	30.16	27.29	27.45	32,090,824	-1.41(-4.89%)
Dec 14, 2021	28.77	29.24	27.60	28.86	21,119,528	+0.73(+2.61%)
Dec 13, 2021	27.28	28.65	27.06	28.13	15,599,732	+1.15(+4.25%)
Dec 10, 2021	26.13	27.57	25.93	26.98	16,620,556	+0.23(+0.84%)
Dec 09, 2021	25.63	26.77	25.26	26.75	18,035,774	+1.70(+6.79%)
Dec 08, 2021	25.45	25.94	24.77	25.05	20,581,572	-0.54(-2.09%)
Dec 07, 2021	26.35	26.39	24.88	25.59	23,765,374	-1.93(-7.01%)
Dec 06, 2021	28.54	29.70	26.83	27.51	25,291,218	-1.75(-5.98%)
Dec 03, 2021	27.16	30.03	27.15	29.26	27,591,174	+1.71(+6.21%)
Dec 02, 2021	29.65	29.85	27.28	27.55	32,861,050	-2.53(-8.41%)