Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	29.94	30.90	27.62	27.64	14,077,885	-2.44(-8.10%)
Nov 29, 2022	30.32	30.32	29.49	30.08	8,412,875	-0.29(-0.94%)
Nov 28, 2022	29.31	30.62	28.95	30.37	7,597,966	+1.77(+6.19%)
Nov 25, 2022	28.86	29.06	28.27	28.60	3,672,034	-0.19(-0.66%)
Nov 23, 2022	29.19	29.55	28.51	28.79	7,885,765	-0.17(-0.59%)
Nov 22, 2022	29.50	30.15	28.87	28.96	7,005,311	-0.99(-3.31%)
Nov 21, 2022	29.98	30.58	29.75	29.95	8,000,258	+0.50(+1.71%)
Nov 18, 2022	29.04	30.03	28.69	29.44	13,307,940	-0.53(-1.78%)
Nov 17, 2022	30.51	30.98	29.83	29.98	12,428,248	+0.77(+2.64%)
Nov 16, 2022	28.14	29.42	28.14	29.20	10,568,552	+1.51(+5.47%)
Nov 15, 2022	27.59	28.39	26.77	27.69	15,963,018	-1.27(-4.37%)
Nov 14, 2022	28.54	29.07	27.66	28.96	11,394,566	+0.91(+3.26%)
Nov 11, 2022	28.50	28.60	27.15	28.04	11,646,933	-0.71(-2.48%)
Nov 10, 2022	30.83	31.26	28.71	28.76	15,498,911	-6.41(-18.22%)
Nov 09, 2022	33.40	35.37	33.00	35.16	15,090,940	+2.67(+8.20%)
Nov 08, 2022	32.15	33.68	31.20	32.50	13,547,729	+0.01(+0.03%)
Nov 07, 2022	32.36	33.51	31.90	32.49	9,828,463	-0.44(-1.33%)
Nov 04, 2022	32.83	34.81	32.23	32.93	17,195,168	-1.28(-3.73%)
Nov 03, 2022	34.86	35.53	33.37	34.20	16,229,036	+0.63(+1.87%)
Nov 02, 2022	30.97	33.62		33.57	21,273,002	+3.02(+9.88%)
Nov 01, 2022	29.76	30.93	29.56	30.56	10,887,092	-0.15(-0.50%)
Oct 31, 2022	31.19	31.58	30.24	30.71	11,060,994	-0.07(-0.22%)
Oct 28, 2022	32.60	33.21	30.62	30.77	12,493,480	-2.25(-6.80%)
Oct 27, 2022	32.19	33.13	31.39	33.02	18,313,598	+0.03(+0.09%)
Oct 26, 2022	32.95	33.42	31.14	32.99	16,585,405	-0.53(-1.59%)
Oct 25, 2022	36.35	36.40	33.04	33.53	13,690,799	-2.96(-8.11%)
Oct 24, 2022	36.55	37.99	36.13	36.49	11,087,385	-0.43(-1.16%)
Oct 21, 2022	39.24	40.08	36.59	36.91	15,393,252	-2.56(-6.49%)
Oct 20, 2022	37.90	39.85	36.46	39.48	13,870,529	+1.50(+3.96%)
Oct 19, 2022	37.22	39.16	36.64	37.97	13,267,527	+1.82(+5.03%)
Oct 18, 2022	35.04	37.11	34.11	36.15	14,712,066	-1.30(-3.48%)
Oct 17, 2022	38.89	38.96	37.12	37.46	14,164,665	-3.91(-9.46%)
Oct 14, 2022	37.42	41.46	36.65	41.37	15,563,433	+3.03(+7.89%)
Oct 13, 2022	43.85	44.89	37.74	38.34	18,739,764	-3.00(-7.25%)
Oct 12, 2022	40.88	42.65	40.49	41.34	12,066,534	+0.35(+0.86%)
Oct 11, 2022	41.62	43.13	39.27	40.99	15,559,153	-0.02(-0.05%)
Oct 10, 2022	39.90	41.81	39.68	41.01	12,797,127	+0.68(+1.68%)
Oct 07, 2022	38.24	40.79	37.89	40.33	12,136,900	+3.30(+8.92%)
Oct 06, 2022	36.93	37.55	35.52	37.03	11,775,046	+0.71(+1.97%)
Oct 05, 2022	37.21	38.40	36.03	36.32	12,006,589	+0.73(+2.06%)
Oct 04, 2022	38.09	38.09	35.57	35.58	12,572,031	-4.73(-11.74%)
Oct 03, 2022	41.97	43.64	39.62	40.31	12,479,611	-3.49(-7.97%)
Sep 30, 2022	43.17	43.90	40.31	43.81	11,779,339	+0.89(+2.09%)
Sep 29, 2022	41.78	44.55	41.63	42.91	12,858,048	+2.75(+6.85%)
Sep 28, 2022	43.59	44.12	39.33	40.16	13,980,013	-4.25(-9.56%)
Sep 27, 2022	43.28	45.57	42.01	44.41	12,132,822	-0.49(-1.10%)
Sep 26, 2022	43.85	45.31	41.16	44.90	12,615,397	+1.77(+4.10%)
Sep 23, 2022	41.92	44.69	41.77	43.13	12,583,672	+2.95(+7.34%)
Sep 22, 2022	37.86	40.60	37.50	40.18	14,028,885	+2.60(+6.91%)
Sep 21, 2022	35.18	37.61	34.15	37.58	12,127,286	+1.57(+4.36%)
Sep 20, 2022	35.53	36.74	35.48	36.01	9,431,806	+1.47(+4.24%)
Sep 19, 2022	36.63	36.65	34.44	34.54	9,118,029	-0.96(-2.71%)
Sep 16, 2022	35.36	36.62	35.08	35.51	13,061,968	+1.55(+4.57%)
Sep 15, 2022	33.83	34.38	32.30	33.95	12,121,381	+0.77(+2.32%)
Sep 14, 2022	33.45	34.54	33.03	33.18	10,696,365	-0.42(-1.25%)
Sep 13, 2022	32.39	33.95	31.89	33.60	11,188,219	+3.50(+11.64%)
Sep 12, 2022	30.59	30.92	29.98	30.10	7,321,788	-1.10(-3.54%)
Sep 09, 2022	32.29	32.44	31.08	31.20	6,933,361	-1.99(-5.99%)
Sep 08, 2022	34.91	35.46	33.15	33.19	9,615,413	-0.84(-2.46%)
Sep 07, 2022	36.61	36.63	33.87	34.03	8,435,820	-2.34(-6.44%)
Sep 06, 2022	35.00	36.87	34.77	36.37	10,350,123	+1.03(+2.91%)
Sep 02, 2022	33.34	35.87	33.14	35.34	11,987,049	+0.81(+2.34%)
Sep 01, 2022	34.35	35.93	34.30	34.53	14,804,003	+1.10(+3.30%)
Aug 31, 2022	32.64	33.55	32.22	33.43	9,780,459	+0.60(+1.83%)
Aug 30, 2022	31.17	33.34	31.09	32.83	10,747,497	+1.35(+4.29%)
Aug 29, 2022	31.60	31.81	30.61	31.48	11,541,438	+0.81(+2.64%)
Aug 26, 2022	27.89	30.76	27.85	30.67	12,947,990	+2.82(+10.12%)
Aug 25, 2022	28.76	28.96	27.85	27.85	8,246,776	-1.32(-4.53%)
Aug 24, 2022	29.96	30.26	28.80	29.18	8,588,579	-0.68(-2.26%)
Aug 23, 2022	29.92	30.15	28.96	29.85	10,040,540	-0.20(-0.67%)
Aug 22, 2022	29.45	30.31	29.28	30.05	12,420,309	+1.76(+6.23%)
Aug 19, 2022	27.42	28.52	27.31	28.29	11,492,227	+1.71(+6.45%)
Aug 18, 2022	27.03	27.41	26.44	26.58	8,345,776	-0.52(-1.93%)
Aug 17, 2022	26.67	27.57	26.43	27.10	11,857,288	+1.31(+5.09%)
Aug 16, 2022	26.00	26.54	25.42	25.79	10,322,243	+0.01(+0.04%)
Aug 15, 2022	26.66	26.86	25.73	25.78	9,137,247	-0.24(-0.91%)
Aug 12, 2022	27.30	27.62	26.00	26.02	10,512,958	-1.69(-6.11%)
Aug 11, 2022	27.21	27.84	26.35	27.71	12,056,373	-0.28(-0.99%)
Aug 10, 2022	28.97	29.21	27.86	27.99	10,353,639	-2.66(-8.67%)
Aug 09, 2022	29.79	31.11	29.73	30.64	9,275,746	+1.23(+4.17%)
Aug 08, 2022	29.75	29.85	28.58	29.41	9,368,955	-0.96(-3.17%)
Aug 05, 2022	32.01	32.17	30.29	30.38	9,337,000	-0.68(-2.18%)
Aug 04, 2022	30.83	31.52	30.75	31.05	6,213,268	+0.15(+0.49%)
Aug 03, 2022	31.62	31.98	30.67	30.90	7,620,206	-1.39(-4.30%)
Aug 02, 2022	32.58	33.09	31.27	32.29	10,401,643	+0.09(+0.27%)
Aug 01, 2022	32.89	33.72	31.62	32.20	8,724,234	+0.03(+0.09%)
Jul 29, 2022	32.81	33.32	31.90	32.17	7,519,991	-0.67(-2.03%)
Jul 28, 2022	33.72	35.16	32.75	32.84	9,240,223	-1.42(-4.14%)
Jul 27, 2022	36.02	36.35	33.75	34.26	9,078,036	-2.50(-6.81%)
Jul 26, 2022	36.50	37.22	36.25	36.76	8,169,054	+0.65(+1.79%)
Jul 25, 2022	36.37	37.33	35.82	36.12	7,796,933	-0.55(-1.51%)
Jul 22, 2022	34.75	37.50	34.53	36.67	9,854,090	+1.68(+4.79%)
Jul 21, 2022	36.13	37.07	34.95	34.99	10,301,443	-0.49(-1.39%)
Jul 20, 2022	37.31	37.48	35.33	35.49	9,416,965	-1.79(-4.80%)
Jul 19, 2022	40.08	40.17	37.14	37.28	11,082,424	-4.38(-10.51%)
Jul 18, 2022	39.88	42.03	39.05	41.66	8,008,887	+0.34(+0.83%)
Jul 15, 2022	42.52	44.25	41.13	41.31	6,618,242	-2.69(-6.12%)
Jul 14, 2022	44.68	45.93	43.73	44.01	8,819,034	+1.29(+3.03%)
Jul 13, 2022	44.40	44.60	42.02	42.71	8,961,235	+0.17(+0.40%)
Jul 12, 2022	42.56	43.28	41.22	42.54	7,500,492	+0.32(+0.77%)
Jul 11, 2022	40.70	42.48	40.20	42.22	6,542,641	+2.47(+6.20%)
Jul 08, 2022	40.15	41.08	38.84	39.75	7,134,273	+0.01(+0.02%)
Jul 07, 2022	41.84	41.84	39.48	39.74	7,782,104	-3.10(-7.24%)
Jul 06, 2022	42.11	44.11	41.22	42.85	7,381,653	+0.99(+2.37%)
Jul 05, 2022	45.00	46.41	41.86	41.86	6,635,424	-1.03(-2.40%)
Jul 01, 2022	44.78	45.87	42.60	42.88	6,840,134	-1.52(-3.43%)
Jun 30, 2022	45.44	46.49	43.04	44.41	7,803,152	+0.92(+2.12%)
Jun 29, 2022	42.12	44.73	42.02	43.48	7,849,498	+1.36(+3.23%)
Jun 28, 2022	39.17	42.25	38.32	42.12	7,763,982	+2.25(+5.63%)
Jun 27, 2022	40.01	41.03	39.09	39.88	6,865,472	-0.60(-1.48%)
Jun 24, 2022	43.46	43.70	40.44	40.47	7,615,406	-4.05(-9.09%)
Jun 23, 2022	45.84	47.26	44.23	44.52	6,847,584	-1.68(-3.65%)
Jun 22, 2022	47.76	48.20	45.04	46.21	7,788,877	+0.26(+0.56%)
Jun 21, 2022	46.03	47.10	44.24	45.95	6,691,060	-2.59(-5.33%)
Jun 17, 2022	49.30	49.91	46.41	48.54	8,735,867	-1.21(-2.43%)
Jun 16, 2022	46.67	50.59	46.31	49.75	9,590,875	+6.07(+13.91%)
Jun 15, 2022	44.24	46.21	41.86	43.67	8,337,084	-1.87(-4.10%)
Jun 14, 2022	44.60	46.94	44.15	45.54	8,104,518	+0.55(+1.23%)
Jun 13, 2022	42.74	45.61	41.88	44.99	10,878,474	+5.55(+14.07%)
Jun 10, 2022	38.30	40.00	37.69	39.44	9,024,624	+2.97(+8.14%)
Jun 09, 2022	34.89	36.49	34.55	36.47	8,516,845	+2.16(+6.30%)
Jun 08, 2022	33.33	34.80	32.94	34.31	7,523,405	+1.47(+4.46%)
Jun 07, 2022	35.34	35.58	32.80	32.84	7,272,899	-1.65(-4.78%)
Jun 06, 2022	33.73	35.07	33.67	34.49	5,875,282	-0.38(-1.09%)
Jun 03, 2022	34.79	35.61	34.44	34.87	7,521,185	+0.86(+2.52%)
Jun 02, 2022	36.53	36.73	34.01	34.01	7,570,166	-2.62(-7.15%)
Jun 01, 2022	35.55	38.11	35.12	36.63	10,563,112	+0.50(+1.40%)
May 31, 2022	35.19	36.74	34.95	36.12	12,822,164	+1.32(+3.80%)
May 27, 2022	37.21	37.40	34.78	34.80	10,618,440	-3.04(-8.02%)
May 26, 2022	39.78	39.88	37.10	37.84	11,384,499	-2.66(-6.56%)
May 25, 2022	43.37	43.43	39.78	40.49	9,366,488	-2.42(-5.63%)
May 24, 2022	42.18	45.10	41.96	42.91	13,360,595	+1.88(+4.57%)
May 23, 2022	41.29	42.98	40.50	41.04	16,010,196	-1.45(-3.41%)
May 20, 2022	40.82	45.63	40.49	42.48	15,074,992	+0.24(+0.56%)
May 19, 2022	43.38	43.41	40.60	42.25	10,485,853	-0.18(-0.43%)
May 18, 2022	39.76	43.15	39.18	42.43	14,840,874	+4.10(+10.71%)
May 17, 2022	40.01	41.05	38.30	38.32	13,785,899	-4.01(-9.47%)
May 16, 2022	42.14	43.07	40.77	42.33	9,162,274	+0.65(+1.55%)
May 13, 2022	44.19	44.19	40.67	41.68	12,182,864	-4.28(-9.32%)
May 12, 2022	48.45	49.18	44.70	45.97	14,792,767	-1.78(-3.73%)
May 11, 2022	44.37	47.99	41.99	47.75	15,211,125	+3.31(+7.45%)
May 10, 2022	42.45	47.28	41.43	44.43	13,142,025	+0.01(+0.02%)
May 09, 2022	41.39	45.00	40.74	44.43	15,174,598	+4.97(+12.59%)
May 06, 2022	38.09	40.70	37.77	39.46	17,177,334	+1.86(+4.94%)
May 05, 2022	34.55	38.78	34.55	37.60	13,255,790	+4.08(+12.18%)
May 04, 2022	36.14	38.07	33.33	33.52	15,496,268	-2.94(-8.07%)
May 03, 2022	37.44	38.13	35.84	36.46	9,484,275	-1.00(-2.67%)
May 02, 2022	38.66	40.23	36.86	37.46	12,533,771	-1.08(-2.79%)
Apr 29, 2022	36.07	38.87	34.85	38.53	13,488,326	+2.94(+8.26%)
Apr 28, 2022	36.32	39.01	34.98	35.59	13,784,106	-2.06(-5.46%)
Apr 27, 2022	37.24	38.04	35.96	37.65	13,072,345	+0.44(+1.18%)
Apr 26, 2022	34.76	37.31	34.57	37.21	11,832,220	+3.24(+9.53%)
Apr 25, 2022	35.56	36.48	33.84	33.97	13,098,312	-0.64(-1.84%)
Apr 22, 2022	32.57	34.79	32.34	34.61	12,132,346	+2.46(+7.64%)
Apr 21, 2022	29.24	32.46	29.01	32.16	12,177,879	+2.05(+6.80%)
Apr 20, 2022	29.80	30.32	29.42	30.11	9,549,527	-0.30(-1.00%)
Apr 19, 2022	32.33	32.34	30.13	30.41	9,616,467	-1.99(-6.14%)
Apr 18, 2022	31.98	32.90	31.65	32.40	9,672,858	+0.63(+1.98%)
Apr 14, 2022	30.69	31.77	30.18	31.77	11,704,867	+0.95(+3.09%)
Apr 13, 2022	32.46	32.49	30.60	30.82	8,897,139	-1.91(-5.84%)
Apr 12, 2022	31.98	33.09	30.46	32.74	13,914,320	-0.31(-0.95%)
Apr 11, 2022	32.78	33.35	31.71	33.05	12,905,322	+0.70(+2.18%)
Apr 08, 2022	31.75	32.56	31.23	32.35	12,263,595	+0.71(+2.26%)
Apr 07, 2022	31.33	32.92	30.80	31.63	13,079,696	+0.33(+1.06%)
Apr 06, 2022	30.83	31.96	30.59	31.30	16,344,678	+1.25(+4.15%)
Apr 05, 2022	28.03	30.23	27.45	30.05	12,864,351	+2.03(+7.24%)
Apr 04, 2022	28.07	28.87	27.84	28.02	7,826,206	-0.22(-0.78%)
Apr 01, 2022	28.78	29.27	28.13	28.24	12,163,011	-0.91(-3.13%)
Mar 31, 2022	28.39	29.20	27.68	29.16	12,851,459	+0.92(+3.27%)
Mar 30, 2022	26.81	28.60	26.66	28.23	13,990,654	+1.55(+5.82%)
Mar 29, 2022	28.21	28.28	26.44	26.68	14,896,154	-2.29(-7.92%)
Mar 28, 2022	29.24	30.30	28.98	28.98	10,225,671	-0.05(-0.16%)
Mar 25, 2022	29.02	29.72	28.80	29.02	11,912,400	-0.10(-0.36%)
Mar 24, 2022	29.79	30.51	29.12	29.13	11,075,792	-1.07(-3.53%)
Mar 23, 2022	29.22	30.22	28.81	30.19	12,703,728	+1.45(+5.03%)
Mar 22, 2022	29.22	29.40	28.14	28.75	10,112,273	-0.87(-2.92%)
Mar 21, 2022	28.88	30.20	28.44	29.61	11,584,362	+0.68(+2.34%)
Mar 18, 2022	30.13	30.23	28.74	28.94	10,438,401	-0.82(-2.75%)
Mar 17, 2022	31.73	31.98	29.70	29.76	12,621,350	-1.52(-4.87%)
Mar 16, 2022	33.52	34.28	31.22	31.28	16,717,427	-3.30(-9.55%)
Mar 15, 2022	35.78	36.10	34.48	34.58	11,296,591	-1.45(-4.02%)
Mar 14, 2022	33.81	36.62	33.74	36.03	13,396,266	+1.90(+5.58%)
Mar 11, 2022	32.16	34.22	31.66	34.13	12,304,002	+1.53(+4.70%)
Mar 10, 2022	33.78	34.17	32.50	32.59	10,398,834	+0.15(+0.47%)
Mar 09, 2022	33.50	33.81	32.00	32.44	14,975,611	-2.87(-8.14%)
Mar 08, 2022	35.62	36.10	32.73	35.32	17,833,284	-0.56(-1.57%)
Mar 07, 2022	33.19	35.96	33.02	35.88	16,616,115	+2.42(+7.23%)
Mar 04, 2022	32.96	34.25	32.44	33.46	16,464,734	+1.45(+4.52%)
Mar 03, 2022	30.52	32.64	30.46	32.01	18,592,934	+1.15(+3.73%)
Mar 02, 2022	32.62	32.67	30.37	30.86	16,547,858	-2.45(-7.34%)
Mar 01, 2022	31.76	34.04	31.27	33.31	25,428,692	+1.79(+5.68%)
Feb 28, 2022	32.82	32.83	30.90	31.52	23,793,034	-0.32(-1.02%)
Feb 25, 2022	33.83	34.12	31.82	31.84	18,170,058	-2.32(-6.80%)
Feb 24, 2022	39.98	40.04	33.95	34.16	26,079,124	-2.94(-7.93%)
Feb 23, 2022	34.35	37.33	33.94	37.11	23,371,764	+1.96(+5.58%)
Feb 22, 2022	34.21	35.81	33.23	35.14	21,247,230	+1.42(+4.21%)
Feb 18, 2022				33.73	0	+0.83(+2.52%)
Feb 17, 2022	31.33	33.06	31.18	32.90	20,181,734	+2.33(+7.63%)
Feb 16, 2022	31.04	31.59	30.19	30.57	16,584,927	-0.16(-0.53%)
Feb 15, 2022	32.38	32.43	30.60	30.73	18,044,214	-2.70(-8.09%)
Feb 14, 2022	32.95	34.11	32.02	33.43	24,155,120	+0.30(+0.92%)
Feb 11, 2022	31.97	33.87	30.86	33.13	30,947,884	+1.06(+3.29%)
Feb 10, 2022	32.32	33.65	29.60	32.07	29,850,860	+1.41(+4.59%)
Feb 09, 2022	31.67	31.81	30.66	30.66	16,993,814	-1.88(-5.79%)
Feb 08, 2022	34.23	34.28	32.37	32.55	19,899,908	-1.68(-4.92%)
Feb 07, 2022	34.81	35.00	33.37	34.23	24,108,318	-0.47(-1.34%)
Feb 04, 2022	35.61	36.67	33.90	34.70	23,304,652	-0.59(-1.67%)
Feb 03, 2022	34.66	35.51		35.29	28,416,132	+1.88(+5.64%)
Feb 02, 2022	32.36	34.37	32.17	33.40	29,246,814	+0.93(+2.87%)
Feb 01, 2022	33.29	35.13	32.32	32.47	21,859,268	-1.10(-3.29%)
Jan 31, 2022	37.40		33.52	33.57	21,554,102	-3.35(-9.07%)
Jan 28, 2022	39.08	41.26	36.86	36.92	25,055,944	-2.25(-5.74%)
Jan 27, 2022	35.66	39.67	34.63	39.17	24,652,424	+2.50(+6.83%)
Jan 26, 2022	33.56	37.06	32.59	36.67	34,873,556	+1.55(+4.42%)
Jan 25, 2022	35.30	37.29	34.02	35.12	30,151,004	+1.46(+4.33%)
Jan 24, 2022	37.88	39.48	33.34	33.66	30,149,532	-2.65(-7.29%)
Jan 21, 2022	34.86	36.31	33.21	36.31	31,676,770	+1.93(+5.62%)
Jan 20, 2022	32.16	34.64	30.44	34.37	25,897,636	+1.79(+5.49%)
Jan 19, 2022	30.65	32.63	30.35	32.58	29,216,812	+1.51(+4.87%)
Jan 18, 2022	29.30	31.20	29.24	31.07	29,129,258	+2.58(+9.05%)
Jan 14, 2022				28.49	0	-0.13(-0.47%)
Jan 13, 2022	27.54	28.85	27.01	28.62	24,057,438	+0.73(+2.63%)
Jan 12, 2022	26.90	28.36	26.59	27.89	19,958,634	+0.63(+2.30%)
Jan 11, 2022	28.08	29.06	27.17	27.26	24,739,450	-0.90(-3.21%)
Jan 10, 2022	28.36	29.77	28.12	28.17	25,979,202	+0.32(+1.16%)
Jan 07, 2022	26.95	27.91	26.27	27.84	21,357,884	+0.93(+3.47%)
Jan 06, 2022	27.23	27.98	26.26	26.91	24,021,658	-0.47(-1.70%)
Jan 05, 2022	24.91	27.40	24.56	27.38	19,962,300	+2.52(+10.15%)
Jan 04, 2022	24.54	25.39	24.16	24.85	14,426,638	+0.09(+0.35%)
Jan 03, 2022	25.33	25.65	24.29	24.77	17,336,220	-0.97(-3.77%)
Dec 31, 2021	25.72	25.77	25.18	25.74	12,755,827	+0.12(+0.48%)
Dec 30, 2021	25.61	25.67	24.74	25.62	14,893,210	+0.04(+0.15%)
Dec 29, 2021	25.68	26.17	25.40	25.58	11,040,016	-0.08(-0.30%)
Dec 28, 2021	25.31	25.80	24.65	25.65	12,372,583	+0.46(+1.81%)
Dec 27, 2021	25.82	26.42	25.17	25.20	12,884,263	-0.70(-2.72%)
Dec 23, 2021	26.27	26.55	25.66	25.90	13,304,250	-0.65(-2.44%)
Dec 22, 2021	27.48	27.74	26.55	26.55	16,920,630	-0.81(-2.96%)
Dec 21, 2021	29.05	29.07	27.29	27.36	18,172,666	-2.57(-8.59%)
Dec 20, 2021	29.98	31.27	29.61	29.93	21,431,762	+1.19(+4.14%)
Dec 17, 2021	29.96	30.74	27.82	28.74	31,290,990	-0.80(-2.71%)
Dec 16, 2021	27.16	29.90	26.98	29.54	27,617,990	+1.75(+6.30%)
Dec 15, 2021	29.24	30.53	27.62	27.79	31,701,400	-1.43(-4.89%)
Dec 14, 2021	29.13	29.60	27.94	29.21	20,863,242	+0.74(+2.61%)
Dec 13, 2021	27.61	29.00	27.40	28.47	15,410,429	+1.16(+4.25%)
Dec 10, 2021	26.45	27.91	26.24	27.31	16,418,865	+0.23(+0.84%)
Dec 09, 2021	25.95	27.10	25.57	27.08	17,816,908	+1.72(+6.79%)
Dec 08, 2021	25.76	26.26	25.07	25.36	20,331,814	-0.54(-2.09%)
Dec 07, 2021	26.67	26.71	25.19	25.90	23,476,980	-1.95(-7.01%)
Dec 06, 2021	28.89	30.07	27.16	27.85	24,984,308	-1.77(-5.98%)
Dec 03, 2021	27.49	30.39	27.48	29.62	27,256,354	+1.73(+6.21%)
Dec 02, 2021	30.01	30.21	27.61	27.89	32,462,280	-2.56(-8.41%)