Technology Bear -3X ETF Direxion (NY: TECS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	8.466	8.934	8.358	8.915	12,896,903	+0.54(+6.41%)
Apr 29, 2024	8.368	8.524	8.316	8.378	11,879,009	-0.10(-1.15%)
Apr 26, 2024	8.553	8.671	8.280	8.475	11,462,976	-0.29(-3.34%)
Apr 25, 2024	9.042	9.148	8.720	8.768	16,162,425	+0.07(+0.79%)
Apr 24, 2024	8.622	8.856	8.515	8.700	15,073,849	-0.14(-1.55%)
Apr 23, 2024	9.110	9.149	8.778	8.837	13,184,460	-0.37(-4.03%)
Apr 22, 2024	9.247	9.545	9.051	9.208	13,146,522	-0.26(-2.78%)
Apr 19, 2024	9.012	9.540	8.934	9.471	22,323,348	+0.56(+6.24%)
Apr 18, 2024	8.622	8.944	8.563	8.915	36,610,960	+0.31(+3.63%)
Apr 17, 2024	8.163	8.624	8.119	8.602	20,624,042	+0.33(+4.01%)
Apr 16, 2024	8.251	8.344	8.095	8.270	22,710,088	+0.01(+0.12%)
Apr 15, 2024	7.675	8.309	7.665	8.261	22,939,812	+0.45(+5.75%)
Apr 12, 2024	7.724	7.909	7.616	7.811	16,399,824	+0.34(+4.58%)
Apr 11, 2024	7.831	7.938	7.411	7.470	15,779,180	-0.45(-5.67%)
Apr 10, 2024	7.919	8.007	7.826	7.919	21,909,270	+0.28(+3.71%)
Apr 09, 2024	7.616	7.921	7.577	7.636	16,272,544	-0.12(-1.51%)
Apr 08, 2024	7.714	7.826	7.616	7.753	12,620,110	+0.05(+0.63%)
Apr 05, 2024	7.870	7.948	7.590	7.704	20,831,842	-0.28(-3.55%)
Apr 04, 2024	7.401	7.997	7.314	7.987	18,982,130	+0.38(+5.01%)
Apr 03, 2024	7.782	7.792	7.489	7.606	10,080,155	-0.06(-0.76%)
Apr 02, 2024	7.704	7.850	7.636	7.665	10,234,051	+0.22(+3.02%)
Apr 01, 2024	7.460	7.528	7.314	7.440	9,804,542	-0.06(-0.78%)
Mar 28, 2024	7.499	7.548	7.445	7.499	8,658,259	+0.04(+0.52%)
Mar 27, 2024	7.431	7.616	7.411	7.460	14,250,460	-0.09(-1.16%)
Mar 26, 2024	7.382	7.567	7.343	7.548	9,682,792	+0.10(+1.31%)
Mar 25, 2024	7.518	7.582	7.362	7.450	7,354,860	+0.15(+2.01%)
Mar 22, 2024	7.313	7.389	7.226	7.304	7,988,929	-0.01(-0.13%)
Mar 21, 2024	7.079	7.333	7.079	7.313	11,861,102	+0.01(+0.13%)
Mar 20, 2024	7.548	7.631	7.304	7.304	10,174,215	-0.27(-3.61%)
Mar 19, 2024	7.802	7.914	7.558	7.577	11,199,159	-0.11(-1.39%)
Mar 18, 2024	7.587	7.698	7.432	7.683	10,719,364	-0.11(-1.37%)
Mar 15, 2024	7.790	7.882	7.674	7.790	12,969,781	+0.34(+4.55%)
Mar 14, 2024	7.354	7.587	7.267	7.451	16,313,150	+0.00(+0.00%)
Mar 13, 2024	7.277	7.533	7.262	7.451	8,669,515	+0.24(+3.36%)
Mar 12, 2024	7.451	7.674	7.201	7.209	11,436,942	-0.46(-5.94%)
Mar 11, 2024	7.722	7.829	7.621	7.664	9,424,912	+0.05(+0.64%)
Mar 08, 2024	7.247	7.621	7.088	7.616	20,897,180	+0.34(+4.66%)
Mar 07, 2024	7.451	7.557	7.201	7.277	13,208,110	-0.35(-4.57%)
Mar 06, 2024	7.567	7.780	7.446	7.625	14,921,652	-0.18(-2.36%)
Mar 05, 2024	7.480	7.955	7.480	7.809	20,303,566	+0.54(+7.47%)
Mar 04, 2024	7.306	7.344	7.146	7.267	6,656,910	+0.00(+0.00%)
Mar 01, 2024	7.635	7.635	7.228	7.267	6,579,683	-0.43(-5.54%)
Feb 29, 2024	7.800	7.955	7.625	7.693	9,652,648	-0.23(-2.93%)
Feb 28, 2024	7.926	8.020	7.868	7.926	6,479,092	+0.11(+1.36%)
Feb 27, 2024	7.800	7.994	7.785	7.819	6,848,496	-0.02(-0.25%)
Feb 26, 2024	7.751	7.858	7.693	7.839	5,162,672	-0.03(-0.37%)
Feb 23, 2024	7.645	7.935	7.587	7.868	7,144,702	+0.07(+0.87%)
Feb 22, 2024	7.964	8.031	7.722	7.800	9,531,694	-0.83(-9.65%)
Feb 21, 2024	8.720	8.914	8.633	8.633	13,198,625	+0.17(+2.06%)
Feb 20, 2024	8.371	8.711	8.284	8.459	14,608,594	+0.25(+3.07%)
Feb 16, 2024	7.926	8.245	7.877	8.207	9,235,949	+0.23(+2.92%)
Feb 15, 2024	7.887	8.120	7.877	7.974	10,156,279	+0.06(+0.73%)
Feb 14, 2024	8.003	8.173	7.897	7.916	12,647,959	-0.27(-3.31%)
Feb 13, 2024	8.294	8.362	8.023	8.187	11,024,239	+0.42(+5.36%)
Feb 12, 2024	7.596	7.809	7.533	7.771	5,272,308	+0.16(+2.17%)
Feb 09, 2024	7.819	7.848	7.567	7.606	4,325,280	-0.30(-3.80%)
Feb 08, 2024	7.964	7.974	7.848	7.906	5,249,969	-0.07(-0.85%)
Feb 07, 2024	8.149	8.236	7.969	7.974	6,996,225	-0.33(-3.97%)
Feb 06, 2024	8.158	8.459	8.120	8.304	6,997,782	+0.11(+1.30%)
Feb 05, 2024	8.158	8.418	8.120	8.197	6,773,189	-0.05(-0.59%)
Feb 02, 2024	8.681	8.681	8.158	8.245	12,161,875	-0.26(-3.08%)
Feb 01, 2024	8.720	8.740	8.459	8.507	9,949,196	-0.30(-3.41%)
Jan 31, 2024	8.546	8.817	8.430	8.807	10,650,805	+0.52(+6.32%)
Jan 30, 2024	8.100	8.362	8.061	8.284	7,663,730	+0.19(+2.40%)
Jan 29, 2024	8.265	8.332	8.071	8.090	4,888,107	-0.23(-2.79%)
Jan 26, 2024	8.207	8.367	8.090	8.323	8,226,723	+0.30(+3.74%)
Jan 25, 2024	7.897	8.139	7.780	8.023	7,435,015	-0.10(-1.19%)
Jan 24, 2024	8.120	8.187	7.866	8.120	9,686,088	-0.17(-2.10%)
Jan 23, 2024	8.371	8.507	8.265	8.294	5,290,234	-0.09(-1.04%)
Jan 22, 2024	8.342	8.469	8.221	8.381	5,827,727	-0.12(-1.37%)
Jan 19, 2024	8.953	8.996	8.488	8.497	8,211,187	-0.62(-6.80%)
Jan 18, 2024	9.321	9.427	9.088	9.117	7,487,705	-0.56(-5.81%)
Jan 17, 2024	9.757	9.999	9.650	9.679	10,512,297	+0.14(+1.42%)
Jan 16, 2024	9.650	9.813	9.418	9.544	6,785,843	-0.08(-0.81%)
Jan 12, 2024	9.631	9.752	9.544	9.621	4,952,886	-0.08(-0.80%)
Jan 11, 2024	9.718	10.11	9.545	9.699	8,288,736	-0.12(-1.18%)
Jan 10, 2024	10.07	10.13	9.757	9.815	5,492,420	-0.25(-2.50%)
Jan 09, 2024	10.36	10.43	9.990	10.07	4,270,368	-0.06(-0.57%)
Jan 08, 2024	10.81	10.81	10.11	10.13	12,442,780	-0.79(-7.28%)
Jan 05, 2024	10.92	11.06	10.66	10.92	7,093,849	+0.00(+0.00%)
Jan 04, 2024	10.89	10.95	10.66	10.92	6,005,895	+0.23(+2.18%)
Jan 03, 2024	10.65	10.72	10.46	10.69	6,873,977	+0.36(+3.47%)
Jan 02, 2024	9.980	10.53	9.951	10.33	7,317,639	+0.75(+7.79%)
Dec 29, 2023	9.466	9.733	9.428	9.583	3,620,838	+0.11(+1.12%)
Dec 28, 2023	9.428	9.505	9.389	9.476	2,918,374	-0.01(-0.10%)
Dec 27, 2023	9.505	9.623	9.457	9.486	4,885,554	-0.02(-0.20%)
Dec 26, 2023	9.553	9.592	9.442	9.505	2,415,946	-0.13(-1.31%)
Dec 22, 2023	9.583	9.757	9.534	9.631	5,769,414	-0.01(-0.10%)
Dec 21, 2023	9.650	9.902	9.573	9.641	5,331,396	-0.33(-3.28%)
Dec 20, 2023	9.584	9.967	9.469	9.967	6,411,166	+0.42(+4.41%)
Dec 19, 2023	9.632	9.680	9.527	9.546	5,197,936	-0.10(-0.99%)
Dec 18, 2023	9.747	9.848	9.575	9.642	5,596,199	-0.08(-0.79%)
Dec 15, 2023	9.919	9.919	9.546	9.718	4,990,595	-0.14(-1.46%)
Dec 14, 2023	9.737	10.07	9.651	9.862	5,160,713	+0.10(+0.98%)
Dec 13, 2023	9.977	10.04	9.699	9.766	4,527,096	-0.26(-2.58%)
Dec 12, 2023	10.38	10.38	10.02	10.02	3,091,100	-0.21(-2.06%)
Dec 11, 2023	10.61	10.67	10.23	10.24	3,678,083	-0.27(-2.55%)
Dec 08, 2023	10.87	10.88	10.48	10.50	5,033,441	-0.27(-2.49%)
Dec 07, 2023	11.04	11.08	10.71	10.77	6,113,484	-0.38(-3.43%)
Dec 06, 2023	10.68	11.18	10.64	11.15	4,641,042	+0.28(+2.55%)
Dec 05, 2023	11.27	11.27	10.84	10.88	5,932,646	-0.18(-1.64%)
Dec 04, 2023	11.02	11.41	11.00	11.06	3,921,159	+0.37(+3.49%)
Dec 01, 2023	10.86	10.99	10.62	10.69	5,771,880	-0.07(-0.62%)
Nov 30, 2023	10.66	11.01	10.61	10.75	4,427,267	-0.02(-0.18%)
Nov 29, 2023	10.58	10.79	10.42	10.77	3,160,821	-0.03(-0.27%)
Nov 28, 2023	10.96	10.96	10.70	10.80	2,864,633	-0.06(-0.53%)
Nov 27, 2023	10.89	10.94	10.66	10.86	3,273,054	+0.01(+0.09%)
Nov 24, 2023	10.82	10.95	10.80	10.85	1,551,789	+0.08(+0.71%)
Nov 22, 2023	10.69	10.85	10.48	10.77	5,139,845	-0.13(-1.23%)
Nov 21, 2023	10.77	11.01	10.74	10.91	4,205,718	+0.27(+2.52%)
Nov 20, 2023	11.07	11.07	10.54	10.64	4,275,308	-0.46(-4.14%)
Nov 17, 2023	11.11	11.26	10.98	11.10	4,574,606	+0.07(+0.61%)
Nov 16, 2023	11.26	11.32	10.99	11.03	6,744,985	-0.16(-1.45%)
Nov 15, 2023	11.11	11.32	11.03	11.19	4,251,129	-0.03(-0.26%)
Nov 14, 2023	11.37	11.50	11.13	11.22	6,504,501	-0.73(-6.09%)
Nov 13, 2023	11.89	12.08	11.84	11.95	5,692,740	+0.21(+1.79%)
Nov 10, 2023	12.45	12.52	11.70	11.74	6,394,638	-0.96(-7.54%)
Nov 09, 2023	12.49	12.76	12.21	12.70	9,597,441	+0.17(+1.38%)
Nov 08, 2023	12.63	12.77	12.46	12.52	5,707,659	-0.21(-1.65%)
Nov 07, 2023	13.06	13.11	12.61	12.73	5,583,581	-0.43(-3.27%)
Nov 06, 2023	13.39	13.49	13.15	13.17	6,737,540	-0.27(-2.00%)
Nov 03, 2023	13.89	13.97	13.24	13.43	6,480,410	-0.38(-2.77%)
Nov 02, 2023	14.15	14.23	13.80	13.82	4,211,635	-0.76(-5.19%)
Nov 01, 2023	15.34	15.39	14.49	14.57	7,989,566	-0.87(-5.64%)
Oct 31, 2023	15.75	16.11	15.40	15.44	6,399,333	-0.34(-2.12%)
Oct 30, 2023	16.03	16.18	15.60	15.78	7,639,818	-0.54(-3.29%)
Oct 27, 2023	16.27	16.51	15.79	16.32	8,251,018	-0.28(-1.67%)
Oct 26, 2023	15.61	16.76	15.37	16.59	12,233,393	+0.97(+6.19%)
Oct 25, 2023	14.94	15.77	14.85	15.63	10,045,061	+0.56(+3.69%)
Oct 24, 2023	15.25	15.61	15.03	15.07	4,998,545	-0.37(-2.42%)
Oct 23, 2023	15.75	16.01	14.95	15.44	8,354,448	-0.02(-0.12%)
Oct 20, 2023	14.76	15.50	14.71	15.46	10,996,075	+0.79(+5.35%)
Oct 19, 2023	14.29	14.77	13.99	14.68	6,529,705	+0.28(+1.93%)
Oct 18, 2023	14.32	14.60	13.96	14.40	8,925,686	+0.39(+2.80%)
Oct 17, 2023	14.33	14.63	13.78	14.01	9,543,200	+0.19(+1.39%)
Oct 16, 2023	14.11	14.14	13.61	13.82	7,298,955	-0.40(-2.83%)
Oct 13, 2023	13.53	14.34	13.47	14.22	6,872,388	+0.61(+4.50%)
Oct 12, 2023	13.59	13.92	13.18	13.61	5,825,157	-0.04(-0.28%)
Oct 11, 2023	13.86	14.04	13.61	13.64	5,045,981	-0.37(-2.66%)
Oct 10, 2023	14.05	14.17	13.68	14.02	6,308,898	-0.05(-0.34%)
Oct 09, 2023	14.57	14.75	14.01	14.07	5,759,176	-0.23(-1.61%)
Oct 06, 2023	15.45	15.57	14.09	14.29	8,530,959	-0.83(-5.51%)
Oct 05, 2023	15.19	15.66	15.06	15.13	6,920,201	-0.07(-0.44%)
Oct 04, 2023	15.72	15.72	15.04	15.20	7,423,523	-0.56(-3.58%)
Oct 03, 2023	15.31	15.98	14.94	15.76	8,205,146	+0.79(+5.31%)
Oct 02, 2023	15.45	15.52	14.85	14.97	8,535,197	-0.51(-3.28%)
Sep 29, 2023	15.14	15.63	14.92	15.47	6,216,095	-0.13(-0.86%)
Sep 28, 2023	16.19	16.40	15.31	15.61	9,811,332	-0.33(-2.04%)
Sep 27, 2023	15.83	16.41	15.67	15.93	9,641,631	-0.05(-0.30%)
Sep 26, 2023	15.48	16.16	15.46	15.98	6,376,684	+0.82(+5.43%)
Sep 25, 2023	15.42	15.47	15.16	15.16	4,164,958	-0.16(-1.06%)
Sep 22, 2023	15.20	15.41	14.89	15.32	6,086,931	-0.08(-0.50%)
Sep 21, 2023	15.20	15.41	14.88	15.40	6,803,289	+0.67(+4.55%)
Sep 20, 2023	13.93	14.73	13.88	14.73	5,928,262	+0.69(+4.91%)
Sep 19, 2023	14.20	14.43	13.94	14.04	5,205,426	+0.01(+0.09%)
Sep 18, 2023	14.35	14.36	13.87	14.02	4,186,341	-0.19(-1.33%)
Sep 15, 2023	13.54	14.31	13.54	14.21	6,028,747	+0.78(+5.78%)
Sep 14, 2023	13.48	13.71	13.31	13.44	2,141,992	-0.27(-2.00%)
Sep 13, 2023	13.82	13.94	13.47	13.71	3,462,080	-0.09(-0.69%)
Sep 12, 2023	13.40	13.87	13.28	13.81	6,861,566	+0.73(+5.58%)
Sep 11, 2023	12.93	13.44	12.89	13.08	2,858,039	-0.21(-1.57%)
Sep 08, 2023	13.33	13.39	13.02	13.28	3,431,746	-0.07(-0.50%)
Sep 07, 2023	13.48	13.64	13.27	13.35	3,427,590	+0.59(+4.60%)
Sep 06, 2023	12.51	13.01	12.43	12.76	3,212,095	+0.39(+3.14%)
Sep 05, 2023	12.64	12.74	12.27	12.38	2,943,552	-0.11(-0.91%)
Sep 01, 2023	12.37	12.70	12.35	12.49	3,089,902	-0.14(-1.13%)
Aug 31, 2023	12.73	12.74	12.46	12.63	3,589,618	-0.14(-1.11%)
Aug 30, 2023	13.10	13.21	12.74	12.77	3,087,174	-0.33(-2.53%)
Aug 29, 2023	14.04	14.07	13.02	13.10	3,369,030	-0.79(-5.66%)
Aug 28, 2023	13.93	14.23	13.81	13.89	3,113,700	-0.33(-2.33%)
Aug 25, 2023	14.54	14.90	14.00	14.22	5,304,585	-0.44(-2.97%)
Aug 24, 2023	13.24	14.71	13.20	14.66	5,061,771	+0.94(+6.84%)
Aug 23, 2023	14.42	14.42	13.59	13.72	3,778,349	-0.73(-5.05%)
Aug 22, 2023	14.05	14.59	14.01	14.45	3,074,446	+0.04(+0.26%)
Aug 21, 2023	15.04	15.11	14.34	14.41	4,876,866	-0.90(-5.88%)
Aug 18, 2023	15.88	15.88	15.12	15.31	5,141,324	-0.03(-0.19%)
Aug 17, 2023	14.74	15.43	14.65	15.34	4,354,039	+0.45(+2.99%)
Aug 16, 2023	14.59	14.91	14.34	14.90	4,535,902	+0.42(+2.88%)
Aug 15, 2023	14.21	14.58	14.04	14.48	3,491,761	+0.43(+3.03%)
Aug 14, 2023	14.83	14.92	14.05	14.05	3,667,340	-0.69(-4.69%)
Aug 11, 2023	14.72	14.91	14.51	14.74	5,322,406	+0.33(+2.30%)
Aug 10, 2023	14.07	14.64	13.72	14.41	4,932,580	-0.03(-0.20%)
Aug 09, 2023	13.84	14.56	13.82	14.44	4,088,777	+0.56(+4.03%)
Aug 08, 2023	13.87	14.28	13.82	13.88	3,606,794	+0.34(+2.52%)
Aug 07, 2023	13.51	13.85	13.35	13.54	3,514,568	-0.12(-0.90%)
Aug 04, 2023	13.27	13.73	13.02	13.66	5,320,419	+0.53(+4.04%)
Aug 03, 2023	13.27	13.29	12.88	13.13	5,480,771	+0.20(+1.54%)
Aug 02, 2023	12.37	13.07	12.35	12.93	4,447,287	+0.89(+7.40%)
Aug 01, 2023	12.21	12.31	11.96	12.04	1,482,392	-0.06(-0.47%)
Jul 31, 2023	12.13	12.30	12.06	12.10	1,892,230	-0.08(-0.62%)
Jul 28, 2023	12.36	12.42	12.06	12.18	6,066,111	-0.49(-3.89%)
Jul 27, 2023	12.07	12.84	11.95	12.67	6,827,894	+0.12(+0.98%)
Jul 26, 2023	12.46	12.80	12.36	12.55	6,272,408	+0.47(+3.92%)
Jul 25, 2023	12.40	12.40	11.94	12.07	2,318,953	-0.40(-3.19%)
Jul 24, 2023	12.38	12.63	12.30	12.47	2,565,393	-0.09(-0.75%)
Jul 21, 2023	12.27	12.58	12.10	12.56	4,842,466	+0.06(+0.45%)
Jul 20, 2023	12.05	12.63	11.87	12.51	5,499,048	+0.72(+6.11%)
Jul 19, 2023	11.59	11.92	11.47	11.79	3,500,164	+0.10(+0.89%)
Jul 18, 2023	12.20	12.38	11.52	11.68	3,287,099	-0.43(-3.52%)
Jul 17, 2023	12.52	12.56	12.00	12.11	2,211,243	-0.46(-3.69%)
Jul 14, 2023	12.42	12.69	12.15	12.57	2,185,672	+0.05(+0.38%)
Jul 13, 2023	12.78	12.83	12.43	12.53	1,924,750	-0.46(-3.57%)
Jul 12, 2023	13.05	13.28	12.81	12.99	2,967,242	-0.46(-3.45%)
Jul 11, 2023	13.44	13.85	13.42	13.46	2,068,277	-0.08(-0.56%)
Jul 10, 2023	13.80	13.95	13.53	13.53	2,095,490	-0.11(-0.83%)
Jul 07, 2023	13.55	13.66	13.15	13.64	2,880,203	+0.20(+1.48%)
Jul 06, 2023	13.74	13.86	13.42	13.45	4,054,428	+0.11(+0.85%)
Jul 05, 2023	13.38	13.39	13.04	13.33	2,556,574	+0.26(+1.96%)
Jul 03, 2023	13.02	13.28	12.98	13.08	1,235,462	+0.09(+0.66%)
Jun 30, 2023	13.20	13.26	12.89	12.99	2,939,236	-0.63(-4.59%)
Jun 29, 2023	13.69	13.87	13.54	13.62	2,244,455	-0.08(-0.55%)
Jun 28, 2023	13.95	13.96	13.46	13.69	3,005,049	-0.01(-0.07%)
Jun 27, 2023	14.37	14.43	13.59	13.70	2,862,705	-0.86(-5.92%)
Jun 26, 2023	14.26	14.57	13.83	14.56	2,167,860	+0.33(+2.33%)
Jun 23, 2023	14.31	14.41	14.00	14.23	3,226,193	+0.45(+3.30%)
Jun 22, 2023	14.33	14.33	13.76	13.78	2,950,056	-0.32(-2.29%)
Jun 21, 2023	13.67	14.22	13.58	14.10	2,662,231	+0.61(+4.55%)
Jun 20, 2023	13.46	13.70	13.22	13.49	3,201,588	+0.29(+2.20%)
Jun 16, 2023	12.51	13.25	12.51	13.20	3,283,275	+0.31(+2.39%)
Jun 15, 2023	13.55	13.55	12.70	12.89	3,775,424	-0.49(-3.63%)
Jun 14, 2023	13.84	13.99	13.37	13.37	3,656,470	-0.41(-2.98%)
Jun 13, 2023	13.70	14.14	13.60	13.79	2,685,877	-0.27(-1.93%)
Jun 12, 2023	14.76	14.80	14.05	14.06	2,160,370	-0.97(-6.47%)
Jun 09, 2023	15.02	15.17	14.57	15.03	2,614,586	-0.19(-1.23%)
Jun 08, 2023	15.68	15.71	15.16	15.22	2,014,976	-0.50(-3.15%)
Jun 07, 2023	15.11	15.82	14.80	15.71	2,935,248	+0.67(+4.48%)
Jun 06, 2023	15.13	15.37	14.94	15.04	2,846,588	+0.00(+0.00%)
Jun 05, 2023	14.79	15.10	14.51	15.04	2,739,003	+0.29(+1.96%)
Jun 02, 2023	14.75	15.08	14.56	14.75	2,684,086	-0.27(-1.80%)
Jun 01, 2023	15.49	15.77	14.80	15.02	2,314,539	-0.45(-2.90%)
May 31, 2023	15.37	15.49	14.93	15.47	2,404,312	+0.40(+2.67%)
May 30, 2023	14.63	15.18	14.42	15.07	4,094,611	-0.26(-1.71%)
May 26, 2023	16.61	16.61	15.23	15.33	2,621,938	-1.39(-8.33%)
May 25, 2023	17.37	17.68	16.50	16.72	3,126,665	-2.14(-11.35%)
May 24, 2023	18.92	19.17	18.65	18.86	2,084,024	+0.41(+2.23%)
May 23, 2023	17.95	18.47	17.74	18.45	1,651,497	+0.77(+4.33%)
May 22, 2023	17.94	18.00	17.52	17.68	1,819,154	-0.09(-0.53%)
May 19, 2023	17.75	17.94	17.63	17.78	1,501,030	+0.07(+0.37%)
May 18, 2023	18.81	18.81	17.64	17.71	2,678,259	-1.13(-6.00%)
May 17, 2023	19.39	19.65	18.76	18.84	1,466,923	-0.80(-4.09%)
May 16, 2023	19.81	19.81	19.32	19.65	982,772	-0.04(-0.19%)
May 15, 2023	20.08	20.34	19.68	19.68	1,528,679	-0.48(-2.36%)
May 12, 2023	20.06	20.64	19.91	20.16	2,043,751	+0.07(+0.33%)
May 11, 2023	19.87	20.47	19.87	20.09	1,397,992	+0.33(+1.65%)
May 10, 2023	19.99	20.38	19.65	19.77	2,185,001	-0.76(-3.69%)
May 09, 2023	20.38	20.58	20.28	20.52	979,155	+0.49(+2.43%)
May 08, 2023	20.17	20.42	20.00	20.04	977,260	+0.02(+0.09%)
May 05, 2023	20.97	21.09	19.79	20.02	2,067,962	-1.61(-7.43%)
May 04, 2023	21.57	21.87	21.18	21.63	1,836,203	+0.36(+1.67%)
May 03, 2023	20.69	21.33	20.28	21.27	2,303,360	+0.50(+2.38%)
May 02, 2023	20.15	21.07	20.07	20.78	1,951,698	+0.57(+2.82%)