S&P 500 Bear -3X ETF Direxion (NY: SPXS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	7.141	7.289	7.013	7.033	34,470,524	-0.20(-2.73%)
Aug 29, 2024	7.141	7.270	7.013	7.230	53,013,404	+0.01(+0.14%)
Aug 28, 2024	7.102	7.339	7.092	7.220	33,227,942	+0.13(+1.81%)
Aug 27, 2024	7.171	7.220	7.072	7.092	23,769,564	-0.03(-0.42%)
Aug 26, 2024	7.033	7.181	6.993	7.122	30,546,508	+0.06(+0.84%)
Aug 23, 2024	7.171	7.250	7.023	7.062	44,841,932	-0.23(-3.12%)
Aug 22, 2024	7.043	7.329	7.013	7.290	43,900,388	+0.18(+2.50%)
Aug 21, 2024	7.151	7.210	7.052	7.112	31,440,678	-0.08(-1.10%)
Aug 20, 2024	7.161	7.240	7.092	7.191	24,579,448	+0.04(+0.55%)
Aug 19, 2024	7.329	7.369	7.141	7.151	24,880,556	-0.20(-2.69%)
Aug 16, 2024	7.457	7.467	7.319	7.349	30,484,906	-0.04(-0.53%)
Aug 15, 2024	7.546	7.566	7.369	7.388	29,272,648	-0.39(-4.96%)
Aug 14, 2024	7.823	7.941	7.724	7.773	37,668,084	-0.07(-0.88%)
Aug 13, 2024	8.109	8.119	7.843	7.843	42,135,812	-0.40(-4.91%)
Aug 12, 2024	8.208	8.366	8.139	8.248	49,908,328	-0.01(-0.12%)
Aug 09, 2024	8.425	8.475	8.188	8.257	44,566,396	-0.10(-1.18%)
Aug 08, 2024	8.702	8.819	8.322	8.356	64,280,068	-0.63(-7.03%)
Aug 07, 2024	8.475	9.008	8.322	8.988	68,112,392	+0.19(+2.13%)
Aug 06, 2024	8.949	9.018	8.396	8.801	61,637,456	-0.24(-2.62%)
Aug 05, 2024	9.314	9.374	8.751	9.038	129,249,176	+0.72(+8.67%)
Aug 02, 2024	8.188	8.501	8.130	8.317	79,530,936	+0.45(+5.78%)
Aug 01, 2024	7.457	8.010	7.369	7.862	86,853,720	+0.32(+4.19%)
Jul 31, 2024	7.606	7.675	7.418	7.546	68,140,744	-0.39(-4.86%)
Jul 30, 2024	7.724	8.070	7.685	7.932	52,512,460	+0.13(+1.65%)
Jul 29, 2024	7.744	7.882	7.694	7.803	45,305,424	-0.01(-0.13%)
Jul 26, 2024	7.892	7.932	7.675	7.813	59,401,176	-0.24(-2.94%)
Jul 25, 2024	7.932	8.099	7.655	8.050	72,770,416	+0.12(+1.49%)
Jul 24, 2024	7.615	7.966	7.606	7.932	55,387,788	+0.50(+6.78%)
Jul 23, 2024	7.398	7.444	7.299	7.428	35,738,792	+0.05(+0.67%)
Jul 22, 2024	7.438	7.536	7.349	7.378	45,666,508	-0.25(-3.24%)
Jul 19, 2024	7.477	7.655	7.408	7.625	52,112,116	+0.17(+2.25%)
Jul 18, 2024	7.230	7.536	7.181	7.457	65,188,112	+0.18(+2.44%)
Jul 17, 2024	7.210	7.299	7.146	7.280	63,296,824	+0.31(+4.39%)
Jul 16, 2024	7.052	7.092	6.964	6.973	38,345,564	-0.13(-1.81%)
Jul 15, 2024	7.082	7.181	6.973	7.102	48,790,364	-0.06(-0.83%)
Jul 12, 2024	7.250	7.270	7.013	7.161	44,495,756	-0.12(-1.63%)
Jul 11, 2024	7.092	7.309	7.062	7.280	48,551,256	+0.19(+2.65%)
Jul 10, 2024	7.260	7.280	7.082	7.092	23,247,406	-0.21(-2.84%)
Jul 09, 2024	7.299	7.329	7.260	7.299	22,122,858	-0.03(-0.40%)
Jul 08, 2024	7.329	7.378	7.290	7.329	22,747,640	-0.02(-0.27%)
Jul 05, 2024	7.467	7.492	7.329	7.349	23,077,838	-0.12(-1.59%)
Jul 03, 2024	7.576	7.577	7.448	7.467	13,702,579	-0.09(-1.18%)
Jul 02, 2024	7.783	7.783	7.556	7.556	34,148,580	-0.14(-1.80%)
Jul 01, 2024	7.694	7.831	7.685	7.694	39,423,600	-0.06(-0.76%)
Jun 28, 2024	7.625	7.803	7.497	7.754	43,643,416	+0.11(+1.42%)
Jun 27, 2024	7.694	7.724	7.620	7.645	28,172,538	-0.03(-0.39%)
Jun 26, 2024	7.754	7.783	7.645	7.675	31,929,240	-0.03(-0.38%)
Jun 25, 2024	7.744	7.813	7.685	7.704	27,457,274	-0.09(-1.18%)
Jun 24, 2024	7.728	7.796	7.611	7.796	32,548,294	+0.08(+1.01%)
Jun 21, 2024	7.718	7.777	7.660	7.718	30,745,348	+0.06(+0.76%)
Jun 20, 2024	7.563	7.747	7.533	7.660	33,267,288	+0.06(+0.77%)
Jun 18, 2024	7.660	7.679	7.592	7.602	20,866,010	-0.06(-0.76%)
Jun 17, 2024	7.874	7.894	7.592	7.660	28,149,060	-0.17(-2.11%)
Jun 14, 2024	7.913	7.962	7.825	7.825	22,574,364	+0.00(+0.00%)
Jun 13, 2024	7.806	7.962	7.796	7.825	24,422,782	-0.05(-0.62%)
Jun 12, 2024	7.855	7.923	7.748	7.874	40,706,508	-0.20(-2.53%)
Jun 11, 2024	8.195	8.302	8.069	8.078	26,657,910	-0.04(-0.48%)
Jun 10, 2024	8.244	8.273	8.113	8.117	23,490,190	-0.08(-0.95%)
Jun 07, 2024	8.215	8.263	8.064	8.195	33,224,576	+0.04(+0.48%)
Jun 06, 2024	8.127	8.244	8.117	8.156	26,628,422	+0.00(+0.00%)
Jun 05, 2024	8.341	8.439	8.147	8.156	34,448,804	-0.28(-3.34%)
Jun 04, 2024	8.536	8.614	8.409	8.439	36,019,584	-0.04(-0.46%)
Jun 03, 2024	8.409	8.721	8.400	8.478	34,094,216	-0.01(-0.11%)
May 31, 2024	8.662	8.935	8.468	8.487	38,812,224	-0.21(-2.46%)
May 30, 2024	8.614	8.770	8.575	8.701	27,427,312	+0.17(+1.94%)
May 29, 2024	8.555	8.565	8.478	8.536	25,607,292	+0.18(+2.10%)
May 28, 2024	8.322	8.487	8.312	8.361	26,290,372	-0.01(-0.12%)
May 24, 2024	8.448	8.497	8.322	8.370	33,246,506	-0.16(-1.83%)
May 23, 2024	8.195	8.585	8.186	8.526	44,894,236	+0.20(+2.46%)
May 22, 2024	8.283	8.429	8.254	8.322	26,666,782	+0.08(+0.94%)
May 21, 2024	8.351	8.361	8.244	8.244	15,090,130	-0.06(-0.70%)
May 20, 2024	8.332	8.351	8.234	8.302	22,683,656	-0.03(-0.35%)
May 17, 2024	8.361	8.439	8.332	8.332	18,378,962	-0.04(-0.47%)
May 16, 2024	8.302	8.370	8.224	8.370	22,680,914	+0.08(+0.94%)
May 15, 2024	8.497	8.524	8.283	8.293	26,317,930	-0.31(-3.62%)
May 14, 2024	8.731	8.750	8.585	8.604	23,187,664	-0.12(-1.34%)
May 13, 2024	8.653	8.789	8.633	8.721	17,023,200	-0.01(-0.11%)
May 10, 2024	8.672	8.789	8.633	8.731	21,916,874	-0.02(-0.22%)
May 09, 2024	8.896	8.935	8.750	8.750	25,642,430	-0.14(-1.53%)
May 08, 2024	8.993	9.003	8.867	8.886	19,132,962	+0.00(+0.00%)
May 07, 2024	8.877	8.925	8.818	8.886	23,148,530	-0.03(-0.33%)
May 06, 2024	9.081	9.100	8.916	8.916	26,202,906	-0.29(-3.17%)
May 03, 2024	9.198	9.354	9.130	9.208	45,940,356	-0.34(-3.57%)
May 02, 2024	9.587	9.869	9.490	9.548	32,200,010	-0.25(-2.58%)
May 01, 2024	9.743	9.830	9.344	9.801	45,427,604	+0.11(+1.10%)
Apr 30, 2024	9.344	9.699	9.288	9.694	29,408,238	+0.43(+4.62%)
Apr 29, 2024	9.266	9.412	9.217	9.266	25,959,528	-0.09(-0.94%)
Apr 26, 2024	9.461	9.499	9.256	9.354	26,993,558	-0.26(-2.73%)
Apr 25, 2024	9.869	9.957	9.568	9.616	40,357,760	+0.13(+1.33%)
Apr 24, 2024	9.422	9.626	9.383	9.490	31,830,660	+0.00(+0.00%)
Apr 23, 2024	9.704	9.738	9.451	9.490	29,436,276	-0.34(-3.47%)
Apr 22, 2024	9.928	10.08	9.655	9.830	38,396,984	-0.25(-2.51%)
Apr 19, 2024	9.850	10.17	9.782	10.08	53,711,388	+0.24(+2.47%)
Apr 18, 2024	9.694	9.889	9.558	9.840	38,756,916	+0.10(+1.00%)
Apr 17, 2024	9.441	9.835	9.431	9.743	48,413,528	+0.16(+1.62%)
Apr 16, 2024	9.499	9.650	9.412	9.587	58,846,268	+0.08(+0.82%)
Apr 15, 2024	8.945	9.568	8.935	9.509	66,807,000	+0.34(+3.72%)
Apr 12, 2024	8.984	9.256	8.916	9.169	46,291,452	+0.38(+4.32%)
Apr 11, 2024	8.916	9.110	8.721	8.789	34,328,508	-0.19(-2.17%)
Apr 10, 2024	9.023	9.091	8.886	8.984	51,638,440	+0.27(+3.13%)
Apr 09, 2024	8.662	8.974	8.643	8.711	28,682,604	-0.04(-0.44%)
Apr 08, 2024	8.731	8.789	8.672	8.750	23,745,246	+0.00(+0.00%)
Apr 05, 2024	8.974	8.993	8.653	8.750	45,657,256	-0.28(-3.13%)
Apr 04, 2024	8.507	9.052	8.487	9.032	40,317,512	+0.34(+3.92%)
Apr 03, 2024	8.799	8.799	8.624	8.692	20,415,754	-0.03(-0.33%)
Apr 02, 2024	8.760	8.847	8.721	8.721	24,385,244	+0.18(+2.05%)
Apr 01, 2024	8.478	8.614	8.448	8.546	20,118,018	+0.05(+0.57%)
Mar 28, 2024	8.497	8.448	8.429	8.497	16,775,705	+0.00(+0.00%)
Mar 27, 2024	8.565	8.682	8.497	8.497	18,841,226	-0.19(-2.24%)
Mar 26, 2024	8.565	8.721	8.560	8.692	13,368,371	+0.05(+0.56%)
Mar 25, 2024	8.653	8.653	8.585	8.643	14,866,282	+0.09(+1.02%)
Mar 22, 2024	8.536	8.585	8.497	8.555	18,451,588	+0.05(+0.57%)
Mar 21, 2024	8.448	8.526	8.419	8.507	21,559,416	-0.09(-1.02%)
Mar 20, 2024	8.818	8.867	8.575	8.594	29,876,122	-0.22(-2.54%)
Mar 19, 2024	9.023	9.071	8.808	8.818	22,701,738	-0.15(-1.66%)
Mar 18, 2024	8.919	8.996	8.833	8.967	21,764,296	-0.16(-1.79%)
Mar 15, 2024	9.101	9.207	9.034	9.130	26,096,814	+0.18(+2.04%)
Mar 14, 2024	8.833	9.101	8.823	8.948	27,447,248	+0.09(+0.97%)
Mar 13, 2024	8.814	8.948	8.804	8.862	16,345,171	+0.05(+0.54%)
Mar 12, 2024	8.996	9.149	8.795	8.814	32,596,988	-0.31(-3.36%)
Mar 11, 2024	9.159	9.264	9.082	9.121	22,674,022	+0.04(+0.42%)
Mar 08, 2024	8.890	9.121	8.747	9.082	37,580,952	+0.17(+1.94%)
Mar 07, 2024	9.005	9.063	8.862	8.910	30,385,614	-0.26(-2.82%)
Mar 06, 2024	9.130	9.255	9.053	9.168	23,912,404	-0.15(-1.65%)
Mar 05, 2024	9.159	9.437	9.130	9.322	27,368,040	+0.29(+3.18%)
Mar 04, 2024	9.053	9.053	8.938	9.034	16,533,481	+0.04(+0.43%)
Mar 01, 2024	9.216	9.243	8.986	8.996	23,875,642	-0.26(-2.80%)
Feb 29, 2024	9.255	9.413	9.168	9.255	20,950,062	-0.10(-1.03%)
Feb 28, 2024	9.399	9.418	9.312	9.351	19,288,636	+0.06(+0.62%)
Feb 27, 2024	9.312	9.427	9.293	9.293	17,357,120	-0.06(-0.62%)
Feb 26, 2024	9.226	9.360	9.197	9.351	20,793,680	+0.11(+1.14%)
Feb 23, 2024	9.168	9.293	9.121	9.245	23,507,674	-0.02(-0.21%)
Feb 22, 2024	9.466	9.533	9.207	9.264	30,933,308	-0.60(-6.12%)
Feb 21, 2024	9.974	10.08	9.849	9.869	22,775,618	-0.02(-0.19%)
Feb 20, 2024	9.830	10.01	9.782	9.888	33,390,176	+0.18(+1.88%)
Feb 16, 2024	9.590	9.754	9.523	9.706	37,503,164	+0.13(+1.40%)
Feb 15, 2024	9.706	9.754	9.552	9.571	26,968,472	-0.16(-1.67%)
Feb 14, 2024	9.840	10.00	9.715	9.734	33,015,444	-0.27(-2.68%)
Feb 13, 2024	9.984	10.20	9.907	10.00	39,941,236	+0.39(+4.09%)
Feb 12, 2024	9.600	9.649	9.466	9.610	22,684,078	+0.02(+0.20%)
Feb 09, 2024	9.725	9.753	9.562	9.590	23,295,634	-0.15(-1.57%)
Feb 08, 2024	9.773	9.821	9.725	9.744	17,846,770	-0.01(-0.10%)
Feb 07, 2024	9.859	9.917	9.725	9.754	23,728,844	-0.24(-2.40%)
Feb 06, 2024	10.02	10.12	9.974	9.993	21,111,568	-0.08(-0.76%)
Feb 05, 2024	10.00	10.22	9.978	10.07	26,804,400	+0.12(+1.16%)
Feb 02, 2024	10.26	10.28	9.859	9.955	39,776,052	-0.33(-3.17%)
Feb 01, 2024	10.58	10.64	10.28	10.28	33,183,730	-0.39(-3.68%)
Jan 31, 2024	10.33	10.68	10.30	10.67	39,410,336	+0.50(+4.90%)
Jan 30, 2024	10.19	10.23	10.14	10.18	17,831,358	+0.03(+0.28%)
Jan 29, 2024	10.39	10.42	10.14	10.15	24,105,146	-0.24(-2.31%)
Jan 26, 2024	10.38	10.44	10.28	10.39	20,379,310	+0.04(+0.37%)
Jan 25, 2024	10.38	10.51	10.32	10.35	24,224,248	-0.14(-1.37%)
Jan 24, 2024	10.34	10.52	10.28	10.49	29,808,920	-0.05(-0.45%)
Jan 23, 2024	10.58	10.65	10.51	10.54	20,665,042	-0.06(-0.54%)
Jan 22, 2024	10.57	10.66	10.49	10.60	27,503,214	-0.09(-0.81%)
Jan 19, 2024	11.00	11.06	10.66	10.68	36,389,420	-0.41(-3.72%)
Jan 18, 2024	11.26	11.37	11.05	11.10	30,597,590	-0.27(-2.36%)
Jan 17, 2024	11.40	11.54	11.33	11.36	29,729,404	+0.20(+1.80%)
Jan 16, 2024	11.15	11.31	11.06	11.16	32,297,862	+0.12(+1.04%)
Jan 12, 2024	10.96	11.15	10.91	11.05	24,196,668	-0.01(-0.09%)
Jan 11, 2024	10.97	11.34	10.93	11.06	34,738,316	+0.04(+0.35%)
Jan 10, 2024	11.19	11.21	10.95	11.02	21,933,496	-0.18(-1.63%)
Jan 09, 2024	11.34	11.38	11.13	11.20	19,597,088	+0.05(+0.43%)
Jan 08, 2024	11.60	11.61	11.14	11.15	24,578,752	-0.49(-4.20%)
Jan 05, 2024	11.67	11.76	11.45	11.64	35,229,344	-0.03(-0.25%)
Jan 04, 2024	11.61	11.70	11.40	11.67	23,820,520	+0.12(+1.08%)
Jan 03, 2024	11.44	11.59	11.38	11.55	31,905,194	+0.28(+2.47%)
Jan 02, 2024	11.31	11.42	11.19	11.27	21,675,728	+0.19(+1.73%)
Dec 29, 2023	11.00	11.21	10.96	11.08	34,524,384	+0.11(+0.96%)
Dec 28, 2023	10.96	11.00	10.91	10.97	17,372,046	+0.02(+0.18%)
Dec 27, 2023	11.03	11.07	10.95	10.95	23,146,156	-0.07(-0.61%)
Dec 26, 2023	11.12	11.13	10.95	11.02	9,549,447	-0.12(-1.12%)
Dec 22, 2023	11.12	11.29	11.03	11.14	25,978,936	-0.06(-0.51%)
Dec 21, 2023	11.31	11.50	11.18	11.20	24,470,756	-0.32(-2.80%)
Dec 20, 2023	11.12	11.54	10.98	11.52	32,109,628	+0.47(+4.21%)
Dec 19, 2023	11.22	11.22	11.05	11.06	17,843,176	-0.18(-1.61%)
Dec 18, 2023	11.33	11.33	11.17	11.24	14,324,008	-0.19(-1.66%)
Dec 15, 2023	11.43	11.50	11.35	11.43	24,944,820	+0.06(+0.50%)
Dec 14, 2023	11.34	11.57	11.25	11.37	25,716,174	-0.09(-0.75%)
Dec 13, 2023	11.93	11.96	11.44	11.46	24,048,140	-0.50(-4.21%)
Dec 12, 2023	12.15	12.23	11.95	11.96	15,154,036	-0.15(-1.26%)
Dec 11, 2023	12.30	12.31	12.09	12.11	14,429,677	-0.15(-1.24%)
Dec 08, 2023	12.47	12.49	12.21	12.27	30,818,162	-0.13(-1.07%)
Dec 07, 2023	12.52	12.56	12.34	12.40	20,213,398	-0.27(-2.10%)
Dec 06, 2023	12.35	12.70	12.33	12.66	19,584,552	+0.15(+1.22%)
Dec 05, 2023	12.64	12.66	12.43	12.51	20,003,442	+0.01(+0.08%)
Dec 04, 2023	12.59	12.69	12.48	12.50	19,822,888	+0.19(+1.54%)
Dec 01, 2023	12.58	12.62	12.26	12.31	30,097,348	-0.20(-1.60%)
Nov 30, 2023	12.60	12.77	12.48	12.51	21,386,340	-0.12(-0.98%)
Nov 29, 2023	12.44	12.67	12.33	12.64	23,577,818	+0.02(+0.15%)
Nov 28, 2023	12.68	12.73	12.49	12.62	18,657,186	-0.01(-0.08%)
Nov 27, 2023	12.63	12.67	12.55	12.63	13,872,746	+0.05(+0.38%)
Nov 24, 2023	12.60	12.62	12.55	12.58	8,330,395	+0.00(+0.00%)
Nov 22, 2023	12.58	12.67	12.46	12.58	25,944,870	-0.11(-0.90%)
Nov 21, 2023	12.70	12.81	12.67	12.69	19,207,524	+0.08(+0.60%)
Nov 20, 2023	12.93	12.94	12.53	12.62	17,380,674	-0.29(-2.21%)
Nov 17, 2023	12.95	13.04	12.86	12.90	18,297,746	-0.05(-0.37%)
Nov 16, 2023	13.04	13.14	12.92	12.95	28,648,422	-0.03(-0.22%)
Nov 15, 2023	12.95	13.05	12.83	12.98	23,477,132	-0.08(-0.58%)
Nov 14, 2023	13.28	13.30	12.93	13.05	28,984,570	-0.80(-5.77%)
Nov 13, 2023	13.95	14.02	13.74	13.85	19,950,636	+0.06(+0.41%)
Nov 10, 2023	14.27	14.42	13.77	13.80	28,492,056	-0.67(-4.60%)
Nov 09, 2023	14.03	14.52	14.02	14.46	27,193,276	+0.34(+2.42%)
Nov 08, 2023	14.10	14.36	14.03	14.12	25,276,920	-0.04(-0.27%)
Nov 07, 2023	14.27	14.38	14.08	14.16	22,604,084	-0.11(-0.80%)
Nov 06, 2023	14.27	14.46	14.21	14.27	22,538,498	-0.09(-0.60%)
Nov 03, 2023	14.51	14.53	14.19	14.36	31,797,038	-0.39(-2.64%)
Nov 02, 2023	15.19	15.20	14.72	14.75	31,475,086	-0.87(-5.54%)
Nov 01, 2023	16.00	16.09	15.52	15.61	32,878,530	-0.49(-3.07%)
Oct 31, 2023	16.35	16.59	16.09	16.11	19,614,780	-0.30(-1.85%)
Oct 30, 2023	16.67	16.85	16.29	16.41	32,372,464	-0.60(-3.52%)
Oct 27, 2023	16.59	17.20	16.54	17.01	29,298,238	+0.22(+1.30%)
Oct 26, 2023	16.33	16.90	16.23	16.79	31,525,842	+0.64(+3.94%)
Oct 25, 2023	15.69	16.24	15.69	16.15	28,821,166	+0.66(+4.23%)
Oct 24, 2023	15.60	15.83	15.37	15.50	24,339,378	-0.36(-2.28%)
Oct 23, 2023	15.95	16.14	15.40	15.86	33,643,964	+0.11(+0.72%)
Oct 20, 2023	15.26	15.77	15.19	15.75	33,986,368	+0.57(+3.76%)
Oct 19, 2023	14.72	15.26	14.52	15.18	34,540,848	+0.42(+2.84%)
Oct 18, 2023	14.40	14.88	14.28	14.76	25,347,338	+0.57(+4.02%)
Oct 17, 2023	14.51	14.55	13.99	14.19	24,285,422	+0.00(+0.00%)
Oct 16, 2023	14.42	14.44	14.08	14.19	22,905,128	-0.46(-3.12%)
Oct 13, 2023	14.28	14.80	14.15	14.64	30,336,668	+0.24(+1.65%)
Oct 12, 2023	14.08	14.65	14.05	14.40	29,925,974	+0.27(+1.88%)
Oct 11, 2023	14.19	14.44	14.10	14.14	21,373,490	-0.18(-1.26%)
Oct 10, 2023	14.46	14.51	14.03	14.32	25,174,772	-0.20(-1.38%)
Oct 09, 2023	15.01	15.07	14.47	14.52	23,541,200	-0.29(-1.99%)
Oct 06, 2023	15.61	15.77	14.63	14.81	39,050,788	-0.52(-3.41%)
Oct 05, 2023	15.36	15.69	15.24	15.34	20,519,182	+0.06(+0.37%)
Oct 04, 2023	15.59	15.75	15.20	15.28	25,684,758	-0.33(-2.13%)
Oct 03, 2023	15.28	15.78	15.09	15.61	28,161,252	+0.60(+3.99%)
Oct 02, 2023	15.09	15.32	14.88	15.01	28,533,076	+0.01(+0.06%)
Sep 29, 2023	14.55	15.15	14.54	15.00	31,184,210	+0.14(+0.96%)
Sep 28, 2023	15.19	15.26	14.68	14.86	25,533,230	-0.26(-1.70%)
Sep 27, 2023	14.99	15.51	14.93	15.12	32,311,668	+0.01(+0.06%)
Sep 26, 2023	14.79	15.20	14.73	15.11	23,756,210	+0.63(+4.33%)
Sep 25, 2023	14.79	14.70	14.47	14.48	24,506,540	-0.17(-1.17%)
Sep 22, 2023	14.44	14.69	14.27	14.65	24,044,498	+0.12(+0.85%)
Sep 21, 2023	14.14	14.55	14.10	14.53	27,976,136	+0.70(+5.09%)
Sep 20, 2023	13.34	13.85	13.30	13.82	20,021,878	+0.38(+2.83%)
Sep 19, 2023	13.46	13.71	13.40	13.44	20,132,818	+0.09(+0.71%)
Sep 18, 2023	13.43	13.45	13.24	13.35	14,498,071	-0.02(-0.14%)
Sep 15, 2023	13.05	13.41	13.03	13.37	27,228,664	+0.46(+3.57%)
Sep 14, 2023	13.01	13.13	12.83	12.91	21,134,232	-0.32(-2.42%)
Sep 13, 2023	13.26	13.35	13.12	13.23	18,132,996	-0.03(-0.21%)
Sep 12, 2023	13.18	13.31	13.04	13.26	15,563,215	+0.22(+1.66%)
Sep 11, 2023	13.06	13.22	13.01	13.04	13,036,885	-0.24(-1.84%)
Sep 08, 2023	13.36	13.39	13.15	13.28	17,471,410	-0.06(-0.42%)
Sep 07, 2023	13.50	13.53	13.28	13.34	19,338,896	+0.14(+1.07%)
Sep 06, 2023	13.02	13.42	13.00	13.20	24,217,588	+0.26(+2.03%)
Sep 05, 2023	12.81	12.94	12.78	12.94	17,003,066	+0.19(+1.48%)