Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.36	18.84	17.07	17.42	4,807,486	-1.82(-9.46%)
Apr 28, 2022	18.34	19.64	18.22	19.24	5,040,223	+1.74(+9.94%)
Apr 27, 2022	18.62	18.94	16.58	17.50	7,095,486	-2.34(-11.79%)
Apr 26, 2022	19.26	20.55	18.60	19.84	5,935,671	+0.72(+3.77%)
Apr 25, 2022	21.78	21.88	18.74	19.12	5,986,354	-2.78(-12.69%)
Apr 22, 2022	19.96	22.14	19.46	21.90	7,738,341	+2.50(+12.89%)
Apr 21, 2022	18.64	20.56	18.36	19.40	8,315,844	-0.36(-1.82%)
Apr 20, 2022	18.66	20.22	18.54	19.76	9,259,294	+1.42(+7.74%)
Apr 19, 2022	18.24	19.24	18.02	18.34	13,595,347	+2.48(+15.64%)
Apr 18, 2022	16.99	17.02	14.52	15.86	14,140,966	-2.26(-12.47%)
Apr 14, 2022	19.98	20.32	18.12	18.12	7,487,090	-1.70(-8.58%)
Apr 13, 2022	21.62	21.72	19.64	19.82	6,879,235	-2.38(-10.72%)
Apr 12, 2022	22.20	22.92	20.62	22.20	6,348,486	-0.28(-1.25%)
Apr 11, 2022	23.16	23.82	22.40	22.48	5,108,235	-2.68(-10.65%)
Apr 08, 2022	24.46	25.76	24.22	25.16	3,603,217	+0.54(+2.19%)
Apr 07, 2022	27.44	28.34	24.26	24.62	4,678,893	-2.92(-10.60%)
Apr 06, 2022	25.96	28.33	25.00	27.54	5,033,633	-0.46(-1.64%)
Apr 05, 2022	29.00	29.04	26.18	28.00	4,915,454	-3.20(-10.26%)
Apr 04, 2022	31.08	31.94	29.98	31.20	2,224,933	-0.42(-1.33%)
Apr 01, 2022	32.30	32.84	30.84	31.62	2,077,049	-0.66(-2.04%)
Mar 31, 2022	32.44	32.64	30.20	32.28	3,421,246	-1.20(-3.58%)
Mar 30, 2022	35.02	35.20	32.60	33.48	2,219,135	-3.12(-8.52%)
Mar 29, 2022	34.68	36.72	34.60	36.60	2,134,936	+2.18(+6.33%)
Mar 28, 2022	34.54	34.64	33.32	34.42	1,929,685	+0.90(+2.68%)
Mar 25, 2022	33.36	34.94	33.10	33.52	2,563,041	-1.98(-5.58%)
Mar 24, 2022	38.64	40.00	34.49	35.50	3,052,260	-3.86(-9.81%)
Mar 23, 2022	37.40	39.65	36.88	39.36	1,817,178	+0.24(+0.61%)
Mar 22, 2022	39.82	41.24	38.24	39.12	2,232,462	-3.50(-8.21%)
Mar 21, 2022	45.70	46.26	42.40	42.62	1,186,076	-1.08(-2.47%)
Mar 18, 2022	43.20	44.76	43.14	43.70	903,426	+0.70(+1.63%)
Mar 17, 2022	44.66	44.90	42.18	43.00	2,457,844	-3.92(-8.35%)
Mar 16, 2022	47.38	49.10	46.34	46.92	1,375,798	-2.80(-5.63%)
Mar 15, 2022	52.06	52.84	49.16	49.72	917,020	+1.24(+2.56%)
Mar 14, 2022	48.50	50.72	48.04	48.48	788,210	+1.86(+3.99%)
Mar 11, 2022	47.26	48.60	46.08	46.62	750,463	-2.74(-5.55%)
Mar 10, 2022	51.04		48.72	49.36	736,501	-2.92(-5.59%)
Mar 09, 2022	51.74	52.74	50.64	52.28	928,991	+1.02(+1.99%)
Mar 08, 2022	51.24	52.36	48.79	51.26	1,583,787	+4.54(+9.72%)
Mar 07, 2022	44.32	47.32	43.86	46.72	1,506,473	+1.82(+4.05%)
Mar 04, 2022	47.38	47.44	42.82	44.90	1,746,152	-4.68(-9.44%)
Mar 03, 2022	50.22	51.32	47.38	49.58	1,345,902	+2.30(+4.86%)
Mar 02, 2022	48.20	51.18	45.80	47.28	1,345,859	-5.60(-10.59%)
Mar 01, 2022	56.04	56.31	51.70	52.88	1,114,134	-5.08(-8.76%)
Feb 28, 2022	55.78	58.32	55.08	57.96	619,052	+2.40(+4.32%)
Feb 25, 2022	54.58	57.14	55.09	55.56	1,155,742	+3.12(+5.95%)
Feb 24, 2022	48.00	53.22	46.42	52.44	1,558,488	-1.24(-2.31%)
Feb 23, 2022	54.40	54.70	50.84	53.68	996,465	-2.98(-5.26%)
Feb 22, 2022	54.50	57.75	53.08	56.66	992,715	-2.10(-3.57%)
Feb 18, 2022				58.76	0	+1.90(+3.34%)
Feb 17, 2022	55.96	59.24	54.22	56.86	1,792,821	+0.94(+1.68%)
Feb 16, 2022	59.08	59.82	53.80	55.92	2,006,478	-6.30(-10.13%)
Feb 15, 2022	62.94	66.06	61.61	62.22	1,674,255	-4.50(-6.74%)
Feb 14, 2022	69.84	70.38	65.28	66.72	984,372	-6.52(-8.90%)
Feb 11, 2022	76.00	76.62	70.82	73.24	1,724,954	-0.68(-0.92%)
Feb 10, 2022	75.36	76.80	72.68	73.92	1,116,358	+1.28(+1.76%)
Feb 09, 2022	71.48	73.44	70.84	72.64	1,823,568	+5.94(+8.91%)
Feb 08, 2022	63.40	67.06	61.90	66.70	1,729,648	+2.18(+3.38%)
Feb 07, 2022	64.10	68.77	62.96	64.52	2,381,815	+5.84(+9.95%)
Feb 04, 2022	52.56	59.48	50.46	58.68	2,761,074	+8.80(+17.64%)
Feb 03, 2022	51.32	51.84		49.88	3,737,960	+7.26(+17.03%)
Feb 02, 2022	46.16	47.82	39.82	42.62	7,255,229	-14.60(-25.52%)
Feb 01, 2022	60.62	63.14	57.20	57.22	1,992,214	-0.76(-1.31%)
Jan 31, 2022	58.86		55.04	57.98	2,477,200	-6.00(-9.38%)
Jan 28, 2022	59.50	65.84	56.75	63.98	3,179,377	-11.04(-14.72%)
Jan 27, 2022	86.02	87.52	71.39	75.02	1,691,603	-14.80(-16.48%)
Jan 26, 2022	83.22	91.02	83.00	89.82	790,975	-5.88(-6.14%)
Jan 25, 2022	96.78	99.14	93.71	95.70	263,543	-3.62(-3.64%)
Jan 24, 2022	98.40	100.30	93.90	99.32	972,218	-3.54(-3.44%)
Jan 21, 2022	104.46	107.00	98.11	102.86	495,378	-5.22(-4.83%)
Jan 20, 2022	105.22	109.78	104.18	108.08	664,347	+8.88(+8.95%)
Jan 19, 2022	89.14	99.34	88.90	99.20	675,522	+10.74(+12.14%)
Jan 18, 2022	86.82	91.76	86.24	88.46	556,024	-0.80(-0.90%)
Jan 14, 2022				89.26	0	-2.04(-2.23%)
Jan 13, 2022	86.90	92.10	86.00	91.30	1,224,084	+10.40(+12.86%)
Jan 12, 2022	88.30	91.00	78.70	80.90	2,071,139	-17.30(-17.62%)
Jan 11, 2022	104.60	105.70	97.10	98.20	619,725	-4.00(-3.91%)
Jan 10, 2022	103.00	109.10	101.50	102.20	855,758	-9.20(-8.26%)
Jan 07, 2022	110.20	112.05	106.70	111.40	735,884	-0.90(-0.80%)
Jan 06, 2022	114.00	116.20	111.70	112.30	568,617	-1.90(-1.66%)
Jan 05, 2022	115.00	118.70	110.70	114.20	674,084	-5.30(-4.44%)
Jan 04, 2022	115.20	121.80	113.90	119.50	760,369	+5.60(+4.92%)
Jan 03, 2022	121.20	127.70	113.50	113.90	829,762	-7.20(-5.95%)
Dec 31, 2021	123.70	129.80	118.30	121.10	777,024	-10.60(-8.05%)
Dec 30, 2021	121.30	134.60	119.72	131.70	967,430	+14.10(+11.99%)
Dec 29, 2021	110.70	118.90	108.50	117.60	868,556	+4.50(+3.98%)
Dec 28, 2021	118.00	118.80	112.20	113.10	449,072	+0.40(+0.35%)
Dec 27, 2021	124.00	124.40	110.50	112.70	850,818	-18.50(-14.10%)
Dec 23, 2021	131.30	137.50	127.40	131.20	887,270	+10.80(+8.97%)
Dec 22, 2021	117.20	120.85	114.50	120.40	482,332	-4.70(-3.76%)
Dec 21, 2021	125.70	126.00	120.70	125.10	577,663	+0.80(+0.64%)
Dec 20, 2021	121.40	127.40	118.50	124.30	597,299	-7.50(-5.69%)
Dec 17, 2021	129.60	132.80	122.80	131.80	575,800	+6.50(+5.19%)
Dec 16, 2021	118.90	127.78	117.20	125.30	757,084	+2.90(+2.37%)
Dec 15, 2021	117.50	123.50	116.90	122.40	516,845	-0.70(-0.57%)
Dec 14, 2021	124.00	129.00	122.00	123.10	454,655	+3.20(+2.67%)
Dec 13, 2021	109.70	124.00	107.30	119.90	641,109	+1.80(+1.52%)
Dec 10, 2021	117.60	121.70	113.12	118.10	501,445	-6.60(-5.29%)
Dec 09, 2021	122.00	125.30	115.90	124.70	456,984	+1.90(+1.55%)
Dec 08, 2021	117.10	123.60	117.10	122.80	536,254	-6.30(-4.88%)
Dec 07, 2021	128.30	133.10	121.45	129.10	668,635	-3.70(-2.79%)
Dec 06, 2021	130.30	135.20	128.90	132.80	838,972	+20.60(+18.36%)
Dec 03, 2021	109.00	112.37	102.20	112.20	606,146	+1.90(+1.72%)
Dec 02, 2021	102.90	113.80	100.80	110.30	823,772	+6.40(+6.16%)
Dec 01, 2021	98.10	105.15	96.80	103.90	996,159	+14.20(+15.83%)
Nov 30, 2021	92.80	93.30	86.90	89.70	1,579,643	+8.00(+9.79%)
Nov 29, 2021	81.60	82.55	79.10	81.70	1,524,459	+10.80(+15.23%)
Nov 26, 2021	70.30	77.10	70.20	70.90	1,190,833	-7.00(-8.99%)
Nov 24, 2021	77.80	79.35	74.60	77.90	928,309	+0.30(+0.39%)
Nov 23, 2021	79.70	81.50	76.00	77.60	1,097,803	-8.30(-9.66%)
Nov 22, 2021	89.10	89.20	84.30	85.90	1,035,962	+7.30(+9.29%)
Nov 19, 2021	80.70	83.20	74.50	78.60	1,003,349	-3.80(-4.61%)
Nov 18, 2021	78.40	83.90	82.00	82.40	900,487	-0.80(-0.96%)
Nov 17, 2021	81.50	85.70	79.70	83.20	1,026,603	+7.10(+9.33%)
Nov 16, 2021	72.90	76.90	68.60	76.10	1,412,831	-3.60(-4.52%)
Nov 15, 2021	85.10	87.20	79.00	79.70	890,427	-7.90(-9.02%)
Nov 12, 2021	81.70	89.35	80.21	87.60	1,222,461	+9.30(+11.88%)
Nov 11, 2021	84.70	86.25	76.90	78.30	1,091,413	-13.70(-14.89%)
Nov 10, 2021	91.20			92.00	983,278	+7.20(+8.49%)
Nov 09, 2021	81.00	86.30	79.60	84.80	1,563,772	+11.80(+16.16%)
Nov 08, 2021	69.20	73.10	67.90	73.00	947,434	+5.90(+8.79%)
Nov 05, 2021	68.80	69.99	66.70	67.10	1,033,634	+1.40(+2.13%)
Nov 04, 2021	63.60	69.15	62.00	65.70	1,552,648	+2.80(+4.45%)
Nov 03, 2021	69.20	70.19	62.80	62.90	1,536,159	-7.40(-10.53%)
Nov 02, 2021	72.40	74.40	69.20	70.30	1,391,185	-8.80(-11.13%)
Nov 01, 2021	77.20	81.60	74.90	79.10	1,079,219	+8.00(+11.25%)
Oct 29, 2021	70.70	74.25	69.40	71.10	1,278,532	+4.90(+7.40%)
Oct 28, 2021	63.80	67.50	62.40	66.20	1,669,524	+6.40(+10.70%)
Oct 27, 2021	58.90	64.10	56.80	59.80	2,725,292	-3.10(-4.93%)
Oct 26, 2021	65.90			62.90	1,578,934	+2.70(+4.49%)
Oct 25, 2021	66.50	66.90	59.20	60.20	2,597,812	-16.40(-21.41%)
Oct 22, 2021	74.50	80.30	73.70	76.60	965,798	-1.30(-1.67%)
Oct 21, 2021	79.60	83.00	77.35	77.90	921,964	-0.10(-0.13%)
Oct 20, 2021	84.90	85.10	76.50	78.00	1,037,178	-3.40(-4.18%)
Oct 19, 2021	87.10	87.60	80.20	81.40	997,437	-3.30(-3.90%)
Oct 18, 2021	78.90	84.90	77.70	84.70	1,132,389	+10.50(+14.15%)
Oct 15, 2021	72.50	74.92	70.70	74.20	1,166,318	+4.40(+6.30%)
Oct 14, 2021	66.50	71.30	62.90	69.80	1,167,955	-0.10(-0.14%)
Oct 13, 2021	76.10	77.70	68.90	69.90	1,078,803	-5.30(-7.05%)
Oct 12, 2021	79.50	80.20	73.30	75.20	1,092,746	-1.70(-2.21%)
Oct 11, 2021	77.40	79.49	74.85	76.90	1,379,211	+4.80(+6.66%)
Oct 08, 2021	70.80	73.35	69.95	72.10	822,468	+3.80(+5.56%)
Oct 07, 2021	70.90	75.20	67.40	68.30	1,805,394	-1.10(-1.59%)
Oct 06, 2021	66.40	70.60	65.60	69.40	2,320,397	+10.50(+17.83%)
Oct 05, 2021	64.10	64.18	56.60	58.90	2,524,873	-9.90(-14.39%)
Oct 04, 2021	68.00	72.50	64.10	68.80	1,770,738	-8.70(-11.23%)
Oct 01, 2021	74.70	77.50	72.70	77.50	990,035	+6.30(+8.85%)
Sep 30, 2021	80.20	81.20	69.50	71.20	1,434,561	-11.60(-14.01%)
Sep 29, 2021	78.80	83.15	77.32	82.80	1,118,279	+9.40(+12.81%)
Sep 28, 2021	70.30	78.00	66.15	73.40	1,823,262	+1.20(+1.66%)
Sep 27, 2021	82.40	84.70	71.65	72.20	1,479,535	-22.30(-23.60%)
Sep 24, 2021	98.60	101.70	93.85	94.50	393,750	-5.20(-5.22%)
Sep 23, 2021	107.80	107.89	99.31	99.70	529,323	-12.60(-11.22%)
Sep 22, 2021	111.30	112.40	108.20	112.30	206,934	+3.10(+2.84%)
Sep 21, 2021	108.50	114.00	107.60	109.20	633,484	+4.40(+4.20%)
Sep 20, 2021	99.60	106.60	96.60	104.80	597,852	+4.10(+4.07%)
Sep 17, 2021	95.20	101.10	93.60	100.70	570,024	+8.50(+9.22%)
Sep 16, 2021	89.40	93.90	88.30	92.20	700,489	+5.50(+6.34%)
Sep 15, 2021	83.70	92.40	80.30	86.70	985,007	-6.00(-6.47%)
Sep 14, 2021	93.70	96.00	91.20	92.70	494,048	-4.10(-4.24%)
Sep 13, 2021	99.20	99.60	92.91	96.80	653,290	-10.00(-9.36%)
Sep 10, 2021	105.50	109.30	105.50	106.80	297,383	+1.60(+1.52%)
Sep 09, 2021	109.90	113.20	103.40	105.20	482,953	-3.30(-3.04%)
Sep 08, 2021	113.20	115.10	104.00	108.50	877,255	-19.40(-15.17%)
Sep 07, 2021	123.20	128.60	122.80	127.90	239,648	+6.60(+5.44%)
Sep 03, 2021	121.50	123.70	120.80	121.30	246,437	-3.50(-2.80%)
Sep 02, 2021	124.40	126.52	120.30	124.80	321,717	-1.40(-1.11%)
Sep 01, 2021	135.90	136.50	120.70	126.20	572,640	-14.30(-10.18%)
Aug 31, 2021	147.80	148.42	138.50	140.50	198,313	-4.10(-2.84%)
Aug 30, 2021	149.00	151.20	143.50	144.60	170,804	+3.90(+2.77%)
Aug 27, 2021	143.90	145.70	140.39	140.70	320,840	-13.10(-8.52%)
Aug 26, 2021	170.00	170.20	150.72	153.80	405,768	-22.10(-12.56%)
Aug 25, 2021	176.60	179.15	169.10	175.90	181,893	-2.60(-1.46%)
Aug 24, 2021	177.10	179.20	176.00	178.50	79,710	+3.40(+1.94%)
Aug 23, 2021	180.10	182.60	173.90	175.10	97,379	-8.70(-4.73%)
Aug 20, 2021	176.10	184.60	174.80	183.80	78,495	+1.10(+0.60%)
Aug 19, 2021	189.50	193.00	180.70	182.70	176,848	-2.70(-1.46%)
Aug 18, 2021	182.40	188.50	181.30	185.40	85,956	+0.80(+0.43%)
Aug 17, 2021	181.40	186.80	180.70	184.60	111,078	+10.20(+5.85%)
Aug 16, 2021	175.90	175.90	170.82	174.40	116,516	-9.10(-4.96%)
Aug 13, 2021	177.00	183.70	174.71	183.50	110,175	+5.50(+3.09%)
Aug 12, 2021	170.10	179.00	168.05	178.00	170,582	+11.60(+6.97%)
Aug 11, 2021	171.60	172.20	165.00	166.40	142,920	+3.20(+1.96%)
Aug 10, 2021	163.60	165.70	161.10	163.20	103,800	-5.60(-3.32%)
Aug 09, 2021	164.90	170.87	164.50	168.80	131,933	+7.70(+4.78%)
Aug 06, 2021	159.50	162.20	156.50	161.10	95,304	+2.70(+1.70%)
Aug 05, 2021	157.30	160.85	155.30	158.40	133,540	-0.40(-0.25%)
Aug 04, 2021	162.80	163.10	155.08	158.80	202,838	-7.90(-4.74%)
Aug 03, 2021	172.10	173.05	166.01	166.70	151,441	-10.20(-5.77%)
Aug 02, 2021	173.90	178.90	168.60	176.90	134,737	-2.20(-1.23%)
Jul 30, 2021	181.50	185.20	178.60	179.10	205,019	+9.80(+5.79%)
Jul 29, 2021	174.30	175.40	165.00	169.30	232,375	-8.90(-4.99%)
Jul 28, 2021	175.80	179.40	171.10	178.20	162,491	-2.70(-1.49%)
Jul 27, 2021	173.90	180.90	172.63	180.90	143,852	+12.00(+7.10%)
Jul 26, 2021	164.40	173.20	163.41	168.90	159,452	-4.10(-2.37%)
Jul 23, 2021	175.60	176.40	169.80	173.00	90,567	-3.10(-1.76%)
Jul 22, 2021	182.90	185.20	175.90	176.10	131,425	-7.80(-4.24%)
Jul 21, 2021	185.20	185.25	179.70	183.90	165,178	-2.60(-1.39%)
Jul 20, 2021	191.30	193.40	186.20	186.50	138,933	-13.30(-6.66%)
Jul 19, 2021	200.50	205.90	198.30	199.80	151,469	-10.10(-4.81%)
Jul 16, 2021	210.50	213.30	208.70	209.90	63,872	-6.10(-2.82%)
Jul 15, 2021	212.90	217.80	209.00	216.00	83,866	+4.40(+2.08%)
Jul 14, 2021	204.00	215.51	203.70	211.60	101,508	+4.10(+1.98%)
Jul 13, 2021	208.30	210.00	204.80	207.50	93,071	+5.10(+2.52%)
Jul 12, 2021	203.30	207.30	201.00	202.40	145,570	-7.00(-3.34%)
Jul 09, 2021	207.70	211.10	205.65	209.40	65,512	-1.20(-0.57%)
Jul 08, 2021	220.50	221.20	206.20	210.60	178,623	-11.40(-5.14%)
Jul 07, 2021	220.60	230.65	219.90	222.00	159,731	+10.40(+4.91%)
Jul 06, 2021	213.70	220.30	210.61	211.60	115,651	+0.60(+0.28%)
Jul 02, 2021	213.80	215.50	205.50	211.00	83,681	-3.30(-1.54%)
Jul 01, 2021	211.10	221.90	209.80	214.30	154,656	+9.90(+4.84%)
Jun 30, 2021	208.80	220.60	196.90	204.40	211,370	-9.10(-4.26%)
Jun 29, 2021	206.30	218.20	195.87	213.50	267,937	-7.50(-3.39%)
Jun 28, 2021	220.40	223.40	214.54	221.00	175,117	-9.80(-4.25%)
Jun 25, 2021	240.20	240.39	230.80	230.80	110,637	-13.00(-5.33%)
Jun 24, 2021	258.60	259.20	240.40	243.80	206,681	-15.50(-5.98%)
Jun 23, 2021	254.00	259.30	247.81	259.30	126,226	-8.20(-3.07%)
Jun 22, 2021	268.60	270.50	265.50	267.50	78,732	-9.70(-3.50%)
Jun 21, 2021	283.80	286.60	275.75	277.20	56,525	+2.40(+0.87%)
Jun 18, 2021	274.70	275.60	267.60	274.80	74,350	+5.50(+2.04%)
Jun 17, 2021	275.20	278.70	267.50	269.30	109,858	-0.30(-0.11%)
Jun 16, 2021	276.40	277.40	265.00	269.60	98,194	-5.90(-2.14%)
Jun 15, 2021	257.30	275.50	255.00	275.50	131,245	+21.80(+8.59%)
Jun 14, 2021	262.00	266.71	253.50	253.70	142,404	-12.00(-4.52%)
Jun 11, 2021	270.50	271.20	257.30	265.70	203,970	-23.70(-8.19%)
Jun 10, 2021	287.20	293.00	281.80	289.40	112,233	+0.70(+0.24%)
Jun 09, 2021	287.50	294.90	286.50	288.70	100,383	-5.30(-1.80%)
Jun 08, 2021	283.70	296.00	280.80	294.00	141,288	-9.60(-3.16%)
Jun 07, 2021	309.60	309.64	302.20	303.60	43,497	+3.40(+1.13%)
Jun 04, 2021	310.60	315.00	295.70	300.20	103,828	-7.40(-2.41%)
Jun 03, 2021	310.10	313.30	304.50	307.60	63,479	+1.40(+0.46%)
Jun 02, 2021	300.10	309.90	297.50	306.20	73,939	+6.90(+2.31%)
Jun 01, 2021	298.50	302.50	289.85	299.30	129,923	-24.50(-7.57%)
May 28, 2021	317.00	326.40	316.54	323.80	66,248	-7.30(-2.20%)
May 27, 2021	323.40	340.52	320.00	331.10	79,241	+12.50(+3.92%)
May 26, 2021	324.90	328.50	313.10	318.60	86,349	-5.90(-1.82%)
May 25, 2021	326.80	332.45	324.20	324.50	48,044	-7.50(-2.26%)
May 24, 2021	339.00	340.20	330.70	332.00	65,782	+2.19(+0.66%)
May 21, 2021	328.50	331.50	325.77	329.81	34,232	+8.61(+2.68%)
May 20, 2021	319.40	329.50	319.40	321.20	74,873	+3.80(+1.20%)
May 19, 2021	314.70	322.10	312.20	317.40	97,806	+9.20(+2.98%)
May 18, 2021	299.50	309.30	299.20	308.20	100,169	+18.80(+6.50%)
May 17, 2021	289.90	294.60	283.10	289.40	179,383	-32.10(-9.98%)
May 14, 2021	319.50	326.60	319.00	321.50	51,200	-0.60(-0.19%)
May 13, 2021	328.40	329.80	316.90	322.10	81,805	+0.50(+0.16%)
May 12, 2021	326.70	327.70	319.70	321.60	34,153	-5.60(-1.71%)
May 11, 2021	341.50	342.40	324.12	327.20	88,693	-6.20(-1.86%)
May 10, 2021	335.90	336.99	330.30	333.40	56,666	+6.30(+1.93%)
May 07, 2021	332.10	337.50	320.04	327.10	87,205	-4.30(-1.30%)
May 06, 2021	332.40	337.25	324.45	331.40	72,696	+1.60(+0.49%)
May 05, 2021	327.00	336.00	323.60	329.80	46,405	+5.80(+1.79%)
May 04, 2021	325.50	332.00	323.00	324.00	76,601	-0.90(-0.28%)