S&P 500 Bear -1X Direxion (NY: SPDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	14.78	14.85	14.33	14.33	4,238,008	-0.44(-2.98%)
Nov 29, 2022	14.75	14.85	14.70	14.77	2,240,700	+0.03(+0.19%)
Nov 28, 2022	14.63	14.78	14.58	14.74	1,314,416	+0.22(+1.51%)
Nov 25, 2022	14.53	14.54	14.49	14.52	484,702	+0.01(+0.06%)
Nov 23, 2022	14.60	14.61	14.49	14.51	4,439,569	-0.08(-0.57%)
Nov 22, 2022	14.71	14.76	14.59	14.59	2,094,454	-0.20(-1.36%)
Nov 21, 2022	14.79	14.85	14.74	14.80	2,805,251	+0.07(+0.50%)
Nov 18, 2022	14.67	14.84	14.66	14.72	1,875,989	-0.07(-0.50%)
Nov 17, 2022	14.93	14.94	14.76	14.80	5,030,658	+0.06(+0.44%)
Nov 16, 2022	14.70	14.76	14.66	14.73	4,340,257	+0.10(+0.69%)
Nov 15, 2022	14.52	14.77	14.48	14.63	4,882,183	-0.12(-0.81%)
Nov 14, 2022	14.69	14.76	14.56	14.75	3,133,613	+0.13(+0.88%)
Nov 11, 2022	14.73	14.81	14.59	14.62	3,858,655	-0.15(-0.99%)
Nov 10, 2022	15.03	15.14	14.75	14.77	8,572,906	-0.84(-5.40%)
Nov 09, 2022	15.39	15.64	15.33	15.61	4,708,882	+0.31(+2.04%)
Nov 08, 2022	15.33	15.47	15.17	15.30	3,444,085	-0.07(-0.48%)
Nov 07, 2022	15.47	15.55	15.35	15.37	3,430,429	-0.16(-1.00%)
Nov 04, 2022	15.50	15.79	15.42	15.53	4,035,952	-0.20(-1.28%)
Nov 03, 2022	15.73	15.83	15.61	15.73	3,939,970	+0.16(+1.00%)
Nov 02, 2022	15.22	15.59		15.58	7,055,145	+0.38(+2.53%)
Nov 01, 2022	14.98	15.24	14.97	15.19	3,262,001	+0.06(+0.36%)
Oct 31, 2022	15.12	15.16	15.04	15.14	2,431,153	+0.12(+0.79%)
Oct 28, 2022	15.39	15.39	15.00	15.02	2,802,484	-0.37(-2.38%)
Oct 27, 2022	15.25	15.40	15.17	15.38	3,917,975	+0.09(+0.60%)
Oct 26, 2022	15.31	15.31	15.07	15.29	3,790,957	+0.11(+0.72%)
Oct 25, 2022	15.42	15.42	15.16	15.18	2,268,575	-0.25(-1.60%)
Oct 24, 2022	15.54	15.66	15.37	15.43	3,714,841	-0.17(-1.12%)
Oct 21, 2022	16.01	16.07	15.59	15.60	6,342,322	-0.38(-2.41%)
Oct 20, 2022	15.87	16.02	15.68	15.99	9,462,850	+0.14(+0.87%)
Oct 19, 2022	15.83	15.98	15.71	15.85	4,472,523	+0.11(+0.70%)
Oct 18, 2022	15.56	15.90	15.55	15.74	4,401,949	-0.18(-1.15%)
Oct 17, 2022	16.04	16.05	15.87	15.92	3,872,993	-0.42(-2.58%)
Oct 14, 2022	15.86	16.37	15.80	16.35	6,414,385	+0.38(+2.35%)
Oct 13, 2022	16.74	16.80	15.90	15.97	11,072,311	-0.42(-2.57%)
Oct 12, 2022	16.33	16.41	16.25	16.39	3,744,607	+0.05(+0.28%)
Oct 11, 2022	16.33	16.44	16.11	16.35	5,736,727	+0.12(+0.73%)
Oct 10, 2022	16.07	16.35	16.05	16.23	4,680,925	+0.12(+0.74%)
Oct 07, 2022	15.86	16.19	15.84	16.11	3,578,133	+0.43(+2.75%)
Oct 06, 2022	15.58	15.69	15.45	15.68	5,923,146	+0.17(+1.06%)
Oct 05, 2022	15.66	15.76	15.41	15.51	4,900,405	+0.04(+0.24%)
Oct 04, 2022	15.70	15.71	15.47	15.47	5,100,328	-0.49(-3.04%)
Oct 03, 2022	16.21	16.30	15.87	15.96	4,466,056	-0.43(-2.63%)
Sep 30, 2022	16.18	16.39	16.00	16.39	5,367,580	+0.27(+1.65%)
Sep 29, 2022	15.95	16.26	15.95	16.13	6,370,358	+0.33(+2.09%)
Sep 28, 2022	16.08	16.14	15.72	15.80	5,668,782	-0.32(-1.99%)
Sep 27, 2022	15.91	16.22	15.80	16.12	4,866,504	+0.05(+0.29%)
Sep 26, 2022	15.99	16.13	15.82	16.07	4,456,154	+0.16(+0.98%)
Sep 23, 2022	15.80	16.10	15.80	15.91	9,025,366	+0.27(+1.76%)
Sep 22, 2022	15.56	15.68	15.51	15.64	3,363,224	+0.14(+0.89%)
Sep 21, 2022	15.17	15.50	15.04	15.50	6,044,590	+0.26(+1.68%)
Sep 20, 2022	15.20	15.35	15.17	15.25	3,472,966	+0.17(+1.12%)
Sep 19, 2022	15.32	15.32	15.07	15.08	2,832,528	-0.10(-0.66%)
Sep 16, 2022	15.24	15.31	15.16	15.18	4,611,258	+0.12(+0.79%)
Sep 15, 2022	14.96	15.11	14.85	15.06	2,607,295	+0.16(+1.11%)
Sep 14, 2022	14.91	15.02	14.83	14.89	3,083,448	-0.05(-0.37%)
Sep 13, 2022	14.66	14.99	14.60	14.95	3,670,952	+0.62(+4.34%)
Sep 12, 2022	14.40	14.41	14.30	14.33	2,541,670	-0.16(-1.07%)
Sep 09, 2022	14.62	14.63	14.44	14.48	2,291,039	-0.23(-1.56%)
Sep 08, 2022	14.88	14.93	14.69	14.71	3,833,204	-0.09(-0.62%)
Sep 07, 2022	15.09	15.09	14.76	14.80	2,564,622	-0.27(-1.76%)
Sep 06, 2022	14.98	15.15	14.94	15.07	3,703,484	+0.05(+0.37%)
Sep 02, 2022	14.70	15.09	14.66	15.01	2,807,170	+0.17(+1.17%)
Sep 01, 2022	14.98	15.08	14.83	14.84	2,958,021	-0.05(-0.31%)
Aug 31, 2022	14.72	14.89	14.67	14.88	1,859,558	+0.11(+0.74%)
Aug 30, 2022	14.56	14.86	14.56	14.77	2,682,182	+0.16(+1.13%)
Aug 29, 2022	14.63	14.66	14.50	14.61	2,375,089	+0.10(+0.69%)
Aug 26, 2022	14.03	14.51	14.03	14.51	3,261,789	+0.47(+3.32%)
Aug 25, 2022	14.19	14.22	14.03	14.04	2,419,779	-0.20(-1.39%)
Aug 24, 2022	14.28	14.31	14.19	14.24	3,799,866	-0.04(-0.28%)
Aug 23, 2022	14.26	14.29	14.17	14.28	4,821,133	+0.04(+0.26%)
Aug 22, 2022	14.12	14.28	14.12	14.24	2,782,627	+0.30(+2.17%)
Aug 19, 2022	13.85	13.98	13.85	13.94	3,393,439	+0.17(+1.26%)
Aug 18, 2022	13.79	13.84	13.74	13.77	5,015,477	-0.04(-0.27%)
Aug 17, 2022	13.81	13.86	13.71	13.80	2,736,379	+0.11(+0.80%)
Aug 16, 2022	13.76	13.79	13.63	13.69	2,823,074	-0.04(-0.27%)
Aug 15, 2022	13.86	13.86	13.71	13.73	1,643,345	-0.05(-0.40%)
Aug 12, 2022	13.95	13.98	13.78	13.79	2,302,145	-0.22(-1.57%)
Aug 11, 2022	13.91	14.04	13.84	14.01	2,638,376	-0.01(-0.06%)
Aug 10, 2022	14.06	14.12	14.01	14.01	1,816,614	-0.29(-2.05%)
Aug 09, 2022	14.29	14.35	14.27	14.31	2,616,206	+0.06(+0.45%)
Aug 08, 2022	14.18	14.29	14.09	14.24	2,742,788	+0.00(+0.00%)
Aug 05, 2022	14.36	14.37	14.21	14.24	2,771,986	+0.04(+0.26%)
Aug 04, 2022	14.20	14.26	14.17	14.21	2,123,977	+0.01(+0.06%)
Aug 03, 2022	14.33	14.34	14.15	14.20	3,217,961	-0.22(-1.52%)
Aug 02, 2022	14.39	14.45	14.25	14.42	4,215,544	+0.10(+0.70%)
Aug 01, 2022	14.38	14.40	14.22	14.32	2,691,211	+0.05(+0.32%)
Jul 29, 2022	14.43	14.46	14.24	14.27	3,005,541	-0.22(-1.52%)
Jul 28, 2022	14.64	14.77	14.46	14.49	2,998,169	-0.18(-1.25%)
Jul 27, 2022	14.93	14.93	14.60	14.67	4,308,276	-0.38(-2.55%)
Jul 26, 2022	14.95	15.09	14.94	15.06	3,702,924	+0.18(+1.23%)
Jul 25, 2022	14.88	14.97	14.85	14.87	3,617,678	-0.02(-0.12%)
Jul 22, 2022	14.76	14.98	14.72	14.89	4,911,346	+0.14(+0.93%)
Jul 21, 2022	14.94	15.02	14.76	14.76	4,960,331	-0.15(-0.98%)
Jul 20, 2022	14.99	15.05	14.85	14.90	4,333,477	-0.09(-0.61%)
Jul 19, 2022	15.25	15.28	14.98	14.99	4,557,071	-0.42(-2.73%)
Jul 18, 2022	15.16	15.47	15.13	15.41	3,940,309	+0.12(+0.78%)
Jul 15, 2022	15.41	15.48	15.29	15.30	4,386,601	-0.29(-1.88%)
Jul 14, 2022	15.76	15.86	15.57	15.59	4,142,371	+0.05(+0.29%)
Jul 13, 2022	15.70	15.72	15.42	15.54	3,918,856	+0.08(+0.53%)
Jul 12, 2022	15.36	15.54	15.26	15.46	3,239,150	+0.14(+0.90%)
Jul 11, 2022	15.26	15.36	15.23	15.32	3,126,557	+0.16(+1.09%)
Jul 08, 2022	15.21	15.27	15.08	15.16	3,969,842	+0.02(+0.12%)
Jul 07, 2022	15.29	15.29	15.11	15.14	3,326,081	-0.23(-1.49%)
Jul 06, 2022	15.41	15.51	15.26	15.37	5,598,658	-0.05(-0.36%)
Jul 05, 2022	15.66	15.78	15.42	15.42	3,996,206	-0.03(-0.18%)
Jul 01, 2022	15.63	15.75	15.43	15.45	7,134,557	-0.15(-0.94%)
Jun 30, 2022	15.64	15.79	15.47	15.60	7,667,506	+0.13(+0.83%)
Jun 29, 2022	15.44	15.55	15.40	15.47	4,336,021	+0.01(+0.06%)
Jun 28, 2022	15.09	15.47	14.98	15.46	3,457,224	+0.31(+2.05%)
Jun 27, 2022	15.06	15.20	15.05	15.15	3,329,236	+0.05(+0.30%)
Jun 24, 2022	15.45	15.45	15.09	15.10	4,784,911	-0.48(-3.06%)
Jun 23, 2022	15.65	15.80	15.56	15.58	6,530,347	-0.16(-1.05%)
Jun 22, 2022	15.91	15.91	15.56	15.74	3,976,271	+0.03(+0.17%)
Jun 21, 2022	15.86	15.86	15.65	15.72	4,146,421	-0.39(-2.44%)
Jun 17, 2022	16.14	16.28	15.96	16.11	5,778,781	-0.02(-0.11%)
Jun 16, 2022	15.98	16.25	15.97	16.13	8,101,222	+0.50(+3.22%)
Jun 15, 2022	15.71	15.93	15.43	15.63	6,446,019	-0.24(-1.50%)
Jun 14, 2022	15.72	15.99	15.68	15.86	4,228,813	+0.05(+0.35%)
Jun 13, 2022	15.62	15.87	15.54	15.81	7,180,817	+0.59(+3.85%)
Jun 10, 2022	15.03	15.23	15.01	15.22	5,777,596	+0.44(+2.97%)
Jun 09, 2022	14.51	14.79	14.44	14.78	3,484,336	+0.33(+2.28%)
Jun 08, 2022	14.35	14.48	14.29	14.45	2,333,926	+0.16(+1.15%)
Jun 07, 2022	14.55	14.57	14.28	14.29	2,207,744	-0.15(-1.01%)
Jun 06, 2022	14.32	14.47	14.27	14.44	2,273,446	-0.05(-0.32%)
Jun 03, 2022	14.42	14.51	14.36	14.48	2,551,329	+0.25(+1.74%)
Jun 02, 2022	14.53	14.60	14.23	14.23	2,966,466	-0.27(-1.89%)
Jun 01, 2022	14.33	14.60	14.29	14.51	2,724,988	+0.10(+0.70%)
May 31, 2022	14.37	14.50	14.28	14.41	2,964,019	+0.09(+0.64%)
May 27, 2022	14.58	14.58	14.31	14.32	2,767,278	-0.36(-2.43%)
May 26, 2022	14.92	14.93	14.61	14.67	2,932,933	-0.29(-1.96%)
May 25, 2022	15.17	15.18	14.90	14.97	3,656,296	-0.15(-0.97%)
May 24, 2022	15.16	15.36	15.07	15.11	4,010,182	+0.12(+0.79%)
May 23, 2022	15.16	15.25	14.97	14.99	3,202,001	-0.29(-1.92%)
May 20, 2022	15.14	15.63	15.11	15.29	4,699,807	+0.01(+0.06%)
May 19, 2022	15.32	15.38	15.11	15.28	4,327,839	+0.09(+0.60%)
May 18, 2022	14.76	15.23	14.76	15.19	4,073,418	+0.58(+3.95%)
May 17, 2022	14.66	14.81	14.60	14.61	4,675,425	-0.30(-2.03%)
May 16, 2022	14.91	14.99	14.76	14.91	6,596,817	+0.05(+0.37%)
May 13, 2022	15.04	15.08	14.79	14.86	4,500,778	-0.36(-2.35%)
May 12, 2022	15.32	15.48	15.08	15.21	11,715,286	+0.02(+0.12%)
May 11, 2022	14.99	15.22	14.77	15.20	7,243,375	+0.25(+1.65%)
May 10, 2022	14.75	15.11	14.69	14.95	5,128,000	-0.03(-0.18%)
May 09, 2022	14.75	15.04	14.70	14.98	5,548,627	+0.47(+3.22%)
May 06, 2022	14.54	14.71	14.40	14.51	8,476,780	+0.07(+0.51%)
May 05, 2022	14.09	14.57	14.08	14.44	12,537,451	+0.49(+3.48%)
May 04, 2022	14.34	14.46	13.92	13.95	7,456,267	-0.43(-2.99%)
May 03, 2022	14.42	14.48	14.29	14.38	7,700,158	-0.06(-0.44%)
May 02, 2022	14.54	14.77	14.39	14.44	6,572,393	-0.09(-0.63%)
Apr 29, 2022	14.15	14.55	14.08	14.54	7,809,035	+0.52(+3.72%)
Apr 28, 2022	14.21	14.36	13.95	14.01	4,959,009	-0.37(-2.55%)
Apr 27, 2022	14.37	14.45	14.18	14.38	4,695,657	-0.03(-0.19%)
Apr 26, 2022	14.10	14.41	14.10	14.41	3,131,964	+0.40(+2.88%)
Apr 25, 2022	14.17	14.33	14.01	14.01	4,670,719	-0.09(-0.65%)
Apr 22, 2022	13.76	14.10	13.75	14.10	4,286,448	+0.38(+2.80%)
Apr 21, 2022	13.39	13.74	13.35	13.71	3,197,185	+0.20(+1.49%)
Apr 20, 2022	13.45	13.55	13.43	13.51	2,210,785	+0.01(+0.07%)
Apr 19, 2022	13.73	13.73	13.48	13.50	1,404,454	-0.23(-1.67%)
Apr 18, 2022	13.76	13.79	13.67	13.73	1,980,380	+0.01(+0.07%)
Apr 14, 2022	13.55	13.73	13.52	13.72	1,289,740	+0.16(+1.15%)
Apr 13, 2022	13.73	13.73	13.53	13.57	2,668,226	-0.16(-1.13%)
Apr 12, 2022	13.57	13.77	13.49	13.72	2,790,938	+0.06(+0.47%)
Apr 11, 2022	13.53	13.68	13.52	13.66	1,867,713	+0.23(+1.70%)
Apr 08, 2022	13.42	13.48	13.34	13.43	1,614,460	+0.03(+0.21%)
Apr 07, 2022	13.49	13.56	13.35	13.40	3,139,880	-0.06(-0.48%)
Apr 06, 2022	13.46	13.55	13.40	13.47	2,842,546	+0.14(+1.03%)
Apr 05, 2022	13.22	13.36	13.14	13.33	1,377,710	+0.16(+1.25%)
Apr 04, 2022	13.27	13.30	13.16	13.16	1,261,419	-0.11(-0.83%)
Apr 01, 2022	13.27	13.39	13.27	13.27	1,895,031	-0.05(-0.34%)
Mar 31, 2022	13.14	13.32	13.12	13.32	2,821,914	+0.21(+1.61%)
Mar 30, 2022	13.06	13.17	13.05	13.11	1,207,770	+0.07(+0.56%)
Mar 29, 2022	13.07	13.15	13.02	13.03	1,881,194	-0.16(-1.25%)
Mar 28, 2022	13.32	13.37	13.20	13.20	1,939,903	-0.10(-0.76%)
Mar 25, 2022	13.35	13.42	13.29	13.30	1,829,657	-0.05(-0.41%)
Mar 24, 2022	13.50	13.53	13.36	13.36	1,285,620	-0.21(-1.55%)
Mar 23, 2022	13.47	13.57	13.43	13.57	1,590,917	+0.18(+1.37%)
Mar 22, 2022	13.51	13.51	13.36	13.38	1,775,197	-0.16(-1.15%)
Mar 21, 2022	13.56	13.66	13.48	13.54	2,832,109	-0.02(-0.13%)
Mar 18, 2022	13.74	13.77	13.53	13.56	2,820,397	-0.15(-1.07%)
Mar 17, 2022	13.93	13.94	13.70	13.70	2,488,569	-0.17(-1.25%)
Mar 16, 2022	14.12	14.22	13.87	13.88	5,640,003	-0.31(-2.19%)
Mar 15, 2022	14.43	14.45	14.16	14.19	3,818,366	-0.32(-2.21%)
Mar 14, 2022	14.37	14.55	14.25	14.51	4,480,086	+0.10(+0.70%)
Mar 11, 2022	14.13	14.41	14.11	14.41	2,451,702	+0.18(+1.29%)
Mar 10, 2022	14.32	14.38	14.19	14.22	2,723,546	+0.06(+0.45%)
Mar 09, 2022	14.22	14.31	14.09	14.16	5,147,858	-0.38(-2.58%)
Mar 08, 2022	14.44	14.58	14.17	14.54	7,123,879	+0.10(+0.70%)
Mar 07, 2022	14.05	14.44	14.03	14.44	5,111,146	+0.41(+2.94%)
Mar 04, 2022	14.04	14.15	13.99	14.02	3,112,928	+0.11(+0.79%)
Mar 03, 2022	13.77	13.96	13.73	13.91	3,737,421	+0.07(+0.53%)
Mar 02, 2022	14.01	14.04	13.79	13.84	3,952,231	-0.26(-1.82%)
Mar 01, 2022	13.94	14.18	13.87	14.10	5,783,277	+0.20(+1.45%)
Feb 28, 2022	14.02	14.07	13.84	13.90	6,231,831	+0.04(+0.26%)
Feb 25, 2022	14.13	14.09	13.85	13.86	6,135,701	-0.31(-2.20%)
Feb 24, 2022	14.75	14.76	14.15	14.17	8,627,925	-0.22(-1.53%)
Feb 23, 2022	14.04	14.40	14.01	14.39	3,477,951	+0.26(+1.81%)
Feb 22, 2022	14.07	14.25	13.95	14.13	3,867,869	+0.16(+1.11%)
Feb 18, 2022				13.98	0	+0.09(+0.66%)
Feb 17, 2022	13.71	13.91	13.68	13.89	2,623,543	+0.28(+2.09%)
Feb 16, 2022	13.69	13.74	13.56	13.60	2,373,847	-0.02(-0.13%)
Feb 15, 2022	13.68	13.70	13.61	13.62	1,739,010	-0.23(-1.65%)
Feb 14, 2022	13.82	13.95	13.77	13.85	4,127,781	+0.05(+0.40%)
Feb 11, 2022	13.54	13.84	13.46	13.79	6,600,680	+0.27(+2.03%)
Feb 10, 2022	13.47	13.58	13.29	13.52	2,101,355	+0.23(+1.72%)
Feb 09, 2022	13.35	13.36	13.28	13.29	1,436,722	-0.19(-1.43%)
Feb 08, 2022	13.62	13.66	13.46	13.48	1,242,561	-0.11(-0.81%)
Feb 07, 2022	13.54	13.64	13.48	13.59	1,564,653	+0.04(+0.27%)
Feb 04, 2022	13.62	13.70	13.43	13.56	3,384,871	-0.05(-0.40%)
Feb 03, 2022	13.50	13.65		13.61	3,785,434	+0.30(+2.27%)
Feb 02, 2022	13.36	13.43	13.29	13.31	1,480,865	-0.13(-0.95%)
Feb 01, 2022	13.50	13.62	13.42	13.44	2,337,878	-0.10(-0.74%)
Jan 31, 2022	13.81		13.52	13.54	2,413,647	-0.25(-1.79%)
Jan 28, 2022	14.09	14.24	13.78	13.79	3,236,517	-0.34(-2.40%)
Jan 27, 2022	13.90	14.18	13.79	14.12	3,027,356	+0.07(+0.52%)
Jan 26, 2022	13.81	14.20	13.72	14.05	5,904,202	+0.04(+0.26%)
Jan 25, 2022	14.08	14.25	13.89	14.01	3,385,987	+0.16(+1.12%)
Jan 24, 2022	14.11	14.45	13.84	13.86	7,630,274	-0.05(-0.39%)
Jan 21, 2022	13.68	13.91	13.61	13.91	8,380,987	+0.27(+1.94%)
Jan 20, 2022	13.45	13.66	13.29	13.65	1,205,851	+0.15(+1.09%)
Jan 19, 2022	13.32	13.50	13.27	13.50	1,065,211	+0.15(+1.10%)
Jan 18, 2022	13.27	13.38	13.26	13.36	1,115,860	+0.23(+1.74%)
Jan 14, 2022				13.13	0	-0.01(-0.07%)
Jan 13, 2022	12.92	13.16	12.91	13.14	631,093	+0.16(+1.27%)
Jan 12, 2022	12.93	13.01	12.89	12.97	264,537	-0.02(-0.14%)
Jan 11, 2022	13.11	13.20	12.98	12.99	1,144,271	-0.12(-0.91%)
Jan 10, 2022	13.18	13.36	13.11	13.11	2,609,628	+0.01(+0.07%)
Jan 07, 2022	13.04	13.13	13.01	13.10	649,172	+0.06(+0.49%)
Jan 06, 2022	13.03	13.10	12.98	13.03	999,608	+0.01(+0.07%)
Jan 05, 2022	12.79	13.03	12.78	13.03	612,497	+0.24(+1.86%)
Jan 04, 2022	12.73	12.83	12.72	12.79	449,773	+0.01(+0.07%)
Jan 03, 2022	12.82	12.88	12.78	12.78	539,263	-0.08(-0.64%)
Dec 31, 2021	12.82	12.86	12.81	12.86	484,448	+0.04(+0.32%)
Dec 30, 2021	12.78	12.83	12.75	12.82	119,220	+0.04(+0.32%)
Dec 29, 2021	12.81	12.82	12.76	12.78	365,596	-0.02(-0.14%)
Dec 28, 2021	12.77	12.82	12.75	12.80	371,900	+0.01(+0.07%)
Dec 27, 2021	12.94	12.94	12.79	12.79	219,868	-0.19(-1.48%)
Dec 23, 2021	13.02	13.03	12.93	12.98	407,463	-0.08(-0.63%)
Dec 22, 2021	13.20	13.20	13.05	13.06	1,305,215	-0.12(-0.90%)
Dec 21, 2021	13.31	13.38	13.18	13.18	662,872	-0.25(-1.84%)
Dec 20, 2021	13.45	13.53	13.42	13.43	1,925,996	+0.14(+1.03%)
Dec 17, 2021	13.25	13.33	13.15	13.29	802,991	+0.15(+1.11%)
Dec 16, 2021	12.97	13.18	12.97	13.14	1,350,873	+0.12(+0.91%)
Dec 15, 2021	13.24	13.31	13.03	13.03	1,104,685	-0.20(-1.52%)
Dec 14, 2021	13.25	13.33	13.18	13.23	693,895	+0.07(+0.56%)
Dec 13, 2021	13.04	13.15	13.04	13.15	1,382,563	+0.13(+0.98%)
Dec 10, 2021	13.07	13.14	13.03	13.03	827,550	-0.13(-0.97%)
Dec 09, 2021	13.10	13.16	13.08	13.15	450,976	+0.09(+0.70%)
Dec 08, 2021	13.10	13.14	13.05	13.06	343,574	-0.04(-0.28%)
Dec 07, 2021	13.23	13.23	13.09	13.10	682,469	-0.28(-2.12%)
Dec 06, 2021	13.47	13.54	13.33	13.38	635,344	-0.16(-1.22%)
Dec 03, 2021	13.36	13.68	13.34	13.55	1,049,270	+0.11(+0.82%)
Dec 02, 2021	13.64	13.64	13.38	13.44	1,761,115	-0.20(-1.48%)