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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.80	14.82	14.61	14.62	3,042,556	-0.22(-1.45%)
Jan 30, 2023	14.75	14.84	14.66	14.83	4,539,039	+0.19(+1.28%)
Jan 27, 2023	14.71	14.72	14.55	14.64	3,348,748	-0.02(-0.13%)
Jan 26, 2023	14.72	14.84	14.65	14.66	8,225,272	-0.16(-1.07%)
Jan 25, 2023	14.98	15.07	14.81	14.82	3,940,083	+0.00(+0.00%)
Jan 24, 2023	14.87	14.92	14.79	14.82	1,430,535	+0.01(+0.06%)
Jan 23, 2023	14.95	14.99	14.73	14.81	2,735,949	-0.18(-1.19%)
Jan 20, 2023	15.21	15.27	14.97	14.99	2,488,455	-0.27(-1.78%)
Jan 19, 2023	15.22	15.31	15.17	15.26	3,873,039	+0.11(+0.74%)
Jan 18, 2023	14.86	15.15	14.82	15.15	3,437,413	+0.24(+1.63%)
Jan 17, 2023	14.87	14.92	14.81	14.91	6,399,841	+0.03(+0.19%)
Jan 13, 2023	15.06	15.07	14.85	14.88	11,385,135	-0.05(-0.31%)
Jan 12, 2023	14.92	15.09	14.86	14.92	5,741,950	-0.05(-0.31%)
Jan 11, 2023	15.10	15.13	14.96	14.97	2,825,033	-0.19(-1.24%)
Jan 10, 2023	15.29	15.32	15.16	15.16	2,456,904	-0.11(-0.74%)
Jan 09, 2023	15.16	15.27	15.03	15.27	2,671,926	+0.02(+0.12%)
Jan 06, 2023	15.48	15.60	15.21	15.25	4,283,619	-0.35(-2.22%)
Jan 05, 2023	15.50	15.62	15.50	15.60	8,022,091	+0.18(+1.15%)
Jan 04, 2023	15.45	15.57	15.33	15.42	5,746,797	-0.11(-0.72%)
Jan 03, 2023	15.38	15.66	15.32	15.53	4,247,981	+0.07(+0.42%)
Dec 30, 2022	15.53	15.62	15.47	15.47	2,276,572	+0.05(+0.30%)
Dec 29, 2022	15.58	15.59	15.38	15.42	6,401,971	-0.26(-1.67%)
Dec 28, 2022	15.51	15.69	15.42	15.68	2,924,926	+0.18(+1.15%)
Dec 27, 2022	15.45	15.57	15.43	15.51	2,182,245	+0.07(+0.49%)
Dec 23, 2022	15.56	15.63	15.43	15.43	3,180,698	-0.08(-0.54%)
Dec 22, 2022	15.41	15.75	15.41	15.51	11,867,322	+0.22(+1.47%)
Dec 21, 2022	15.40	15.43	15.24	15.29	2,957,749	-0.23(-1.51%)
Dec 20, 2022	15.57	15.62	15.44	15.52	3,772,013	-0.01(-0.04%)
Dec 19, 2022	15.40	15.60	15.38	15.53	3,847,356	+0.14(+0.91%)
Dec 16, 2022	15.33	15.48	15.27	15.39	3,015,213	+0.19(+1.22%)
Dec 15, 2022	15.04	15.28	15.00	15.21	6,871,626	+0.37(+2.51%)
Dec 14, 2022	14.76	14.95	14.62	14.83	6,423,194	+0.08(+0.57%)
Dec 13, 2022	14.43	14.85	14.43	14.75	4,925,608	-0.10(-0.69%)
Dec 12, 2022	15.05	15.07	14.85	14.85	4,584,995	-0.22(-1.48%)
Dec 09, 2022	15.01	15.08	14.90	15.08	3,352,665	+0.13(+0.87%)
Dec 08, 2022	14.99	15.05	14.90	14.95	4,620,282	-0.11(-0.74%)
Dec 07, 2022	15.08	15.10	14.97	15.06	3,140,090	+0.02(+0.12%)
Dec 06, 2022	14.83	15.12	14.81	15.04	3,349,723	+0.23(+1.57%)
Dec 05, 2022	14.66	14.87	14.63	14.81	2,333,420	+0.26(+1.79%)
Dec 02, 2022	14.71	14.71	14.52	14.55	3,877,328	+0.02(+0.13%)
Dec 01, 2022	14.47	14.62	14.43	14.53	5,961,556	+0.00(+0.00%)
Nov 30, 2022	14.98	15.05	14.53	14.53	4,180,181	-0.45(-2.98%)
Nov 29, 2022	14.95	15.05	14.91	14.97	2,210,126	+0.03(+0.19%)
Nov 28, 2022	14.83	14.98	14.78	14.95	1,296,481	+0.22(+1.52%)
Nov 25, 2022	14.73	14.74	14.69	14.72	478,088	+0.01(+0.06%)
Nov 23, 2022	14.81	14.82	14.69	14.71	4,378,992	-0.08(-0.57%)
Nov 22, 2022	14.92	14.97	14.79	14.80	2,065,875	-0.20(-1.36%)
Nov 21, 2022	14.99	15.06	14.95	15.00	2,766,974	+0.07(+0.50%)
Nov 18, 2022	14.87	15.05	14.86	14.93	1,850,392	-0.07(-0.50%)
Nov 17, 2022	15.14	15.15	14.97	15.00	4,962,016	+0.07(+0.44%)
Nov 16, 2022	14.90	14.97	14.86	14.94	4,281,035	+0.10(+0.69%)
Nov 15, 2022	14.72	14.98	14.69	14.83	4,815,567	-0.12(-0.81%)
Nov 14, 2022	14.89	14.96	14.76	14.95	3,090,855	+0.13(+0.88%)
Nov 11, 2022	14.94	15.01	14.79	14.82	3,806,005	-0.15(-0.99%)
Nov 10, 2022	15.24	15.35	14.95	14.97	8,455,930	-0.86(-5.40%)
Nov 09, 2022	15.61	15.86	15.55	15.83	4,644,630	+0.32(+2.04%)
Nov 08, 2022	15.54	15.69	15.38	15.51	3,397,091	-0.07(-0.48%)
Nov 07, 2022	15.68	15.77	15.56	15.59	3,383,621	-0.16(-1.00%)
Nov 04, 2022	15.72	16.00	15.63	15.74	3,980,882	-0.20(-1.28%)
Nov 03, 2022	15.95	16.05	15.83	15.95	3,886,210	+0.16(+1.00%)
Nov 02, 2022	15.43	15.80		15.79	6,958,879	+0.39(+2.53%)
Nov 01, 2022	15.19	15.45	15.18	15.40	3,217,492	+0.06(+0.36%)
Oct 31, 2022	15.33	15.37	15.25	15.35	2,397,980	+0.12(+0.79%)
Oct 28, 2022	15.61	15.61	15.21	15.22	2,764,245	-0.37(-2.38%)
Oct 27, 2022	15.47	15.61	15.38	15.60	3,864,515	+0.09(+0.60%)
Oct 26, 2022	15.52	15.52	15.28	15.50	3,739,231	+0.11(+0.72%)
Oct 25, 2022	15.63	15.64	15.37	15.39	2,237,621	-0.25(-1.60%)
Oct 24, 2022	15.75	15.87	15.58	15.64	3,664,152	-0.18(-1.12%)
Oct 21, 2022	16.23	16.29	15.80	15.82	6,255,782	-0.39(-2.41%)
Oct 20, 2022	16.09	16.25	15.89	16.21	9,333,731	+0.14(+0.87%)
Oct 19, 2022	16.05	16.20	15.93	16.07	4,411,497	+0.11(+0.70%)
Oct 18, 2022	15.77	16.12	15.77	15.96	4,341,885	-0.19(-1.15%)
Oct 17, 2022	16.27	16.27	16.09	16.14	3,820,147	-0.43(-2.58%)
Oct 14, 2022	16.08	16.60	16.01	16.57	6,326,862	+0.38(+2.35%)
Oct 13, 2022	16.97	17.03	16.12	16.19	10,921,232	-0.43(-2.57%)
Oct 12, 2022	16.55	16.64	16.48	16.62	3,693,513	+0.05(+0.28%)
Oct 11, 2022	16.55	16.66	16.34	16.57	5,658,451	+0.12(+0.73%)
Oct 10, 2022	16.29	16.57	16.27	16.45	4,617,055	+0.12(+0.74%)
Oct 07, 2022	16.08	16.41	16.06	16.33	3,529,311	+0.44(+2.75%)
Oct 06, 2022	15.79	15.90	15.66	15.89	5,842,326	+0.17(+1.06%)
Oct 05, 2022	15.87	15.98	15.62	15.73	4,833,540	+0.04(+0.24%)
Oct 04, 2022	15.92	15.93	15.68	15.69	5,030,735	-0.49(-3.04%)
Oct 03, 2022	16.43	16.53	16.09	16.18	4,405,118	-0.44(-2.63%)
Sep 30, 2022	16.40	16.62	16.22	16.62	5,294,340	+0.27(+1.65%)
Sep 29, 2022	16.17	16.49	16.17	16.35	6,283,436	+0.33(+2.09%)
Sep 28, 2022	16.30	16.37	15.94	16.01	5,591,432	-0.33(-1.99%)
Sep 27, 2022	16.13	16.44	16.02	16.34	4,800,102	+0.05(+0.28%)
Sep 26, 2022	16.21	16.35	16.04	16.29	4,395,350	+0.16(+0.98%)
Sep 23, 2022	16.02	16.33	16.02	16.14	8,902,216	+0.28(+1.76%)
Sep 22, 2022	15.77	15.89	15.73	15.86	3,317,333	+0.14(+0.89%)
Sep 21, 2022	15.38	15.72	15.25	15.72	5,962,113	+0.26(+1.68%)
Sep 20, 2022	15.41	15.57	15.38	15.46	3,425,578	+0.17(+1.13%)
Sep 19, 2022	15.54	15.54	15.28	15.28	2,793,895	-0.10(-0.66%)
Sep 16, 2022	15.45	15.53	15.37	15.39	4,548,366	+0.12(+0.79%)
Sep 15, 2022	15.16	15.32	15.05	15.27	2,571,734	+0.17(+1.11%)
Sep 14, 2022	15.12	15.23	15.04	15.10	3,041,393	-0.06(-0.37%)
Sep 13, 2022	14.86	15.20	14.80	15.15	3,620,884	+0.63(+4.35%)
Sep 12, 2022	14.60	14.61	14.50	14.52	2,507,004	-0.16(-1.07%)
Sep 09, 2022	14.82	14.83	14.64	14.68	2,259,792	-0.23(-1.56%)
Sep 08, 2022	15.09	15.14	14.89	14.91	3,780,924	-0.09(-0.62%)
Sep 07, 2022	15.29	15.29	14.97	15.01	2,529,644	-0.27(-1.76%)
Sep 06, 2022	15.18	15.36	15.15	15.28	3,652,973	+0.06(+0.37%)
Sep 02, 2022	14.90	15.29	14.86	15.22	2,768,883	+0.18(+1.17%)
Sep 01, 2022	15.19	15.29	15.04	15.04	2,917,677	-0.05(-0.31%)
Aug 31, 2022	14.92	15.09	14.87	15.09	1,834,196	+0.11(+0.74%)
Aug 30, 2022	14.76	15.06	14.76	14.98	2,645,600	+0.17(+1.13%)
Aug 29, 2022	14.83	14.87	14.70	14.81	2,342,696	+0.10(+0.69%)
Aug 26, 2022	14.23	14.71	14.22	14.71	3,217,302	+0.47(+3.32%)
Aug 25, 2022	14.38	14.41	14.23	14.24	2,386,776	-0.20(-1.39%)
Aug 24, 2022	14.48	14.51	14.38	14.44	3,748,040	-0.04(-0.28%)
Aug 23, 2022	14.46	14.49	14.37	14.48	4,755,378	+0.04(+0.26%)
Aug 22, 2022	14.32	14.47	14.31	14.44	2,744,675	+0.31(+2.17%)
Aug 19, 2022	14.04	14.17	14.04	14.13	3,347,157	+0.18(+1.26%)
Aug 18, 2022	13.98	14.03	13.93	13.96	4,947,072	-0.04(-0.27%)
Aug 17, 2022	14.00	14.05	13.90	13.99	2,699,058	+0.11(+0.80%)
Aug 16, 2022	13.95	13.98	13.82	13.88	2,784,570	-0.04(-0.27%)
Aug 15, 2022	14.05	14.05	13.90	13.92	1,620,932	-0.06(-0.40%)
Aug 12, 2022	14.14	14.18	13.97	13.98	2,270,746	-0.22(-1.57%)
Aug 11, 2022	14.11	14.24	14.03	14.20	2,602,392	-0.01(-0.07%)
Aug 10, 2022	14.25	14.31	14.20	14.21	1,791,837	-0.30(-2.05%)
Aug 09, 2022	14.49	14.55	14.46	14.51	2,580,524	+0.07(+0.45%)
Aug 08, 2022	14.38	14.49	14.28	14.44	2,705,380	+0.00(+0.00%)
Aug 05, 2022	14.56	14.57	14.41	14.44	2,734,180	+0.04(+0.26%)
Aug 04, 2022	14.39	14.46	14.37	14.40	2,095,008	+0.01(+0.06%)
Aug 03, 2022	14.53	14.54	14.35	14.39	3,174,071	-0.22(-1.52%)
Aug 02, 2022	14.59	14.65	14.44	14.62	4,158,049	+0.10(+0.70%)
Aug 01, 2022	14.58	14.60	14.42	14.51	2,654,506	+0.05(+0.32%)
Jul 29, 2022	14.63	14.66	14.44	14.47	2,964,549	-0.22(-1.52%)
Jul 28, 2022	14.84	14.98	14.66	14.69	2,957,277	-0.19(-1.25%)
Jul 27, 2022	15.14	15.14	14.80	14.88	4,249,516	-0.39(-2.55%)
Jul 26, 2022	15.15	15.30	15.15	15.27	3,652,420	+0.19(+1.23%)
Jul 25, 2022	15.09	15.18	15.06	15.08	3,568,337	-0.02(-0.12%)
Jul 22, 2022	14.97	15.19	14.92	15.10	4,844,361	+0.14(+0.93%)
Jul 21, 2022	15.15	15.23	14.96	14.96	4,892,678	-0.15(-0.98%)
Jul 20, 2022	15.20	15.26	15.06	15.11	4,274,373	-0.09(-0.61%)
Jul 19, 2022	15.46	15.49	15.19	15.20	4,494,918	-0.43(-2.73%)
Jul 18, 2022	15.37	15.68	15.34	15.63	3,886,568	+0.12(+0.78%)
Jul 15, 2022	15.62	15.69	15.50	15.51	4,326,773	-0.30(-1.88%)
Jul 14, 2022	15.98	16.08	15.78	15.80	4,085,873	+0.05(+0.29%)
Jul 13, 2022	15.92	15.93	15.64	15.76	3,865,407	+0.08(+0.53%)
Jul 12, 2022	15.57	15.75	15.47	15.67	3,194,972	+0.14(+0.90%)
Jul 11, 2022	15.47	15.57	15.44	15.54	3,083,915	+0.17(+1.09%)
Jul 08, 2022	15.42	15.48	15.29	15.37	3,915,698	+0.02(+0.12%)
Jul 07, 2022	15.50	15.50	15.32	15.35	3,280,717	-0.23(-1.49%)
Jul 06, 2022	15.63	15.73	15.47	15.58	5,522,299	-0.06(-0.36%)
Jul 05, 2022	15.88	16.00	15.64	15.64	3,941,702	-0.03(-0.18%)
Jul 01, 2022	15.85	15.97	15.64	15.67	7,037,250	-0.15(-0.94%)
Jun 30, 2022	15.86	16.01	15.69	15.81	7,562,930	+0.13(+0.83%)
Jun 29, 2022	15.66	15.77	15.61	15.68	4,276,883	+0.01(+0.06%)
Jun 28, 2022	15.30	15.68	15.19	15.67	3,410,072	+0.32(+2.05%)
Jun 27, 2022	15.27	15.41	15.26	15.36	3,283,829	+0.05(+0.30%)
Jun 24, 2022	15.67	15.67	15.30	15.31	4,719,651	-0.48(-3.05%)
Jun 23, 2022	15.87	16.02	15.77	15.79	6,441,281	-0.17(-1.05%)
Jun 22, 2022	16.13	16.13	15.78	15.96	3,922,039	+0.03(+0.18%)
Jun 21, 2022	16.08	16.08	15.87	15.93	4,089,869	-0.40(-2.44%)
Jun 17, 2022	16.36	16.51	16.18	16.33	5,699,965	-0.02(-0.11%)
Jun 16, 2022	16.20	16.48	16.19	16.35	7,990,730	+0.51(+3.22%)
Jun 15, 2022	15.93	16.15	15.65	15.84	6,358,103	-0.24(-1.50%)
Jun 14, 2022	15.93	16.21	15.90	16.08	4,171,137	+0.06(+0.35%)
Jun 13, 2022	15.83	16.09	15.76	16.03	7,082,879	+0.59(+3.85%)
Jun 10, 2022	15.24	15.44	15.22	15.43	5,698,797	+0.45(+2.97%)
Jun 09, 2022	14.71	15.00	14.63	14.99	3,436,813	+0.33(+2.28%)
Jun 08, 2022	14.55	14.68	14.49	14.65	2,302,094	+0.17(+1.15%)
Jun 07, 2022	14.76	14.77	14.48	14.49	2,177,633	-0.15(-1.01%)
Jun 06, 2022	14.51	14.67	14.46	14.63	2,242,439	-0.05(-0.32%)
Jun 03, 2022	14.62	14.71	14.56	14.68	2,516,532	+0.25(+1.74%)
Jun 02, 2022	14.73	14.80	14.43	14.43	2,926,007	-0.28(-1.89%)
Jun 01, 2022	14.52	14.81	14.49	14.71	2,687,822	+0.10(+0.70%)
May 31, 2022	14.57	14.70	14.48	14.61	2,923,593	+0.09(+0.64%)
May 27, 2022	14.78	14.78	14.51	14.51	2,729,535	-0.36(-2.43%)
May 26, 2022	15.13	15.14	14.81	14.88	2,892,931	-0.30(-1.96%)
May 25, 2022	15.38	15.39	15.10	15.17	3,606,428	-0.15(-0.97%)
May 24, 2022	15.37	15.57	15.28	15.32	3,955,487	+0.12(+0.79%)
May 23, 2022	15.37	15.46	15.17	15.20	3,158,329	-0.30(-1.92%)
May 20, 2022	15.35	15.85	15.32	15.50	4,635,707	+0.01(+0.06%)
May 19, 2022	15.54	15.59	15.32	15.49	4,268,812	+0.09(+0.60%)
May 18, 2022	14.97	15.44	14.97	15.40	4,017,862	+0.58(+3.95%)
May 17, 2022	14.87	15.02	14.80	14.81	4,611,657	-0.31(-2.03%)
May 16, 2022	15.12	15.20	14.97	15.12	6,506,844	+0.06(+0.37%)
May 13, 2022	15.25	15.29	15.00	15.06	4,439,393	-0.36(-2.35%)
May 12, 2022	15.54	15.69	15.28	15.42	11,555,503	+0.02(+0.12%)
May 11, 2022	15.20	15.43	14.98	15.41	7,144,584	+0.25(+1.65%)
May 10, 2022	14.95	15.32	14.89	15.15	5,058,060	-0.03(-0.18%)
May 09, 2022	14.95	15.25	14.90	15.18	5,472,950	+0.47(+3.22%)
May 06, 2022	14.74	14.92	14.60	14.71	8,361,166	+0.07(+0.51%)
May 05, 2022	14.28	14.77	14.27	14.63	12,366,454	+0.49(+3.48%)
May 04, 2022	14.54	14.66	14.12	14.14	7,354,572	-0.44(-2.99%)
May 03, 2022	14.62	14.68	14.49	14.58	7,595,137	-0.06(-0.44%)
May 02, 2022	14.74	14.98	14.59	14.64	6,482,753	-0.09(-0.63%)
Apr 29, 2022	14.35	14.76	14.27	14.74	7,702,529	+0.53(+3.72%)
Apr 28, 2022	14.40	14.55	14.14	14.21	4,891,374	-0.37(-2.55%)
Apr 27, 2022	14.57	14.65	14.38	14.58	4,631,613	-0.03(-0.19%)
Apr 26, 2022	14.29	14.61	14.29	14.61	3,089,247	+0.41(+2.88%)
Apr 25, 2022	14.37	14.53	14.20	14.20	4,607,016	-0.09(-0.65%)
Apr 22, 2022	13.95	14.30	13.94	14.29	4,227,986	+0.39(+2.80%)
Apr 21, 2022	13.58	13.93	13.54	13.90	3,153,580	+0.20(+1.49%)
Apr 20, 2022	13.63	13.73	13.61	13.70	2,180,633	+0.01(+0.07%)
Apr 19, 2022	13.92	13.92	13.66	13.69	1,385,299	-0.23(-1.67%)
Apr 18, 2022	13.95	13.99	13.86	13.92	1,953,370	+0.01(+0.07%)
Apr 14, 2022	13.73	13.92	13.71	13.91	1,272,150	+0.16(+1.15%)
Apr 13, 2022	13.92	13.92	13.72	13.75	2,631,835	-0.16(-1.13%)
Apr 12, 2022	13.75	13.96	13.68	13.91	2,752,873	+0.06(+0.47%)
Apr 11, 2022	13.72	13.87	13.71	13.85	1,842,240	+0.23(+1.70%)
Apr 08, 2022	13.60	13.67	13.52	13.61	1,592,440	+0.03(+0.21%)
Apr 07, 2022	13.68	13.74	13.53	13.59	3,097,055	-0.07(-0.48%)
Apr 06, 2022	13.64	13.74	13.59	13.65	2,803,777	+0.14(+1.03%)
Apr 05, 2022	13.40	13.55	13.33	13.51	1,358,920	+0.17(+1.25%)
Apr 04, 2022	13.46	13.48	13.35	13.35	1,244,215	-0.11(-0.83%)
Apr 01, 2022	13.46	13.57	13.46	13.46	1,869,185	-0.05(-0.34%)
Mar 31, 2022	13.33	13.50	13.30	13.50	2,783,426	+0.21(+1.61%)
Mar 30, 2022	13.24	13.36	13.23	13.29	1,191,297	+0.07(+0.56%)
Mar 29, 2022	13.25	13.34	13.20	13.22	1,855,537	-0.17(-1.25%)
Mar 28, 2022	13.50	13.55	13.38	13.38	1,913,445	-0.10(-0.76%)
Mar 25, 2022	13.53	13.60	13.47	13.48	1,804,702	-0.06(-0.41%)
Mar 24, 2022	13.69	13.72	13.54	13.54	1,268,086	-0.21(-1.55%)
Mar 23, 2022	13.66	13.75	13.61	13.75	1,569,219	+0.19(+1.37%)
Mar 22, 2022	13.70	13.70	13.55	13.57	1,750,985	-0.16(-1.15%)
Mar 21, 2022	13.74	13.85	13.67	13.73	2,793,483	-0.02(-0.14%)
Mar 18, 2022	13.93	13.96	13.72	13.74	2,781,930	-0.15(-1.07%)
Mar 17, 2022	14.12	14.13	13.89	13.89	2,454,628	-0.18(-1.25%)
Mar 16, 2022	14.31	14.42	14.06	14.07	5,563,080	-0.32(-2.19%)
Mar 15, 2022	14.63	14.65	14.36	14.38	3,766,288	-0.32(-2.21%)
Mar 14, 2022	14.57	14.75	14.44	14.71	4,418,983	+0.10(+0.70%)
Mar 11, 2022	14.33	14.61	14.31	14.61	2,418,264	+0.19(+1.29%)
Mar 10, 2022	14.51	14.58	14.38	14.42	2,686,400	+0.06(+0.45%)
Mar 09, 2022	14.41	14.51	14.28	14.36	5,077,647	-0.38(-2.58%)
Mar 08, 2022	14.63	14.78	14.37	14.74	7,026,718	+0.10(+0.70%)
Mar 07, 2022	14.25	14.63	14.23	14.63	5,041,436	+0.42(+2.94%)
Mar 04, 2022	14.24	14.35	14.18	14.22	3,070,471	+0.11(+0.79%)
Mar 03, 2022	13.96	14.15	13.92	14.11	3,686,447	+0.07(+0.53%)
Mar 02, 2022	14.21	14.24	13.98	14.03	3,898,327	-0.26(-1.82%)
Mar 01, 2022	14.13	14.38	14.06	14.29	5,704,400	+0.20(+1.45%)
Feb 28, 2022	14.22	14.27	14.03	14.09	6,146,836	+0.04(+0.26%)
Feb 25, 2022	14.33	14.28	14.04	14.05	6,052,018	-0.32(-2.20%)
Feb 24, 2022	14.95	14.97	14.35	14.37	8,510,250	-0.22(-1.53%)
Feb 23, 2022	14.24	14.60	14.20	14.59	3,430,516	+0.26(+1.81%)
Feb 22, 2022	14.26	14.44	14.14	14.33	3,815,116	+0.16(+1.11%)
Feb 18, 2022				14.17	0	+0.09(+0.66%)
Feb 17, 2022	13.90	14.10	13.87	14.08	2,587,761	+0.29(+2.09%)
Feb 16, 2022	13.88	13.93	13.75	13.79	2,341,471	-0.02(-0.13%)
Feb 15, 2022	13.87	13.89	13.80	13.81	1,715,292	-0.23(-1.65%)
Feb 14, 2022	14.01	14.14	13.96	14.04	4,071,483	+0.06(+0.40%)
Feb 11, 2022	13.73	14.03	13.65	13.99	6,510,655	+0.28(+2.03%)
Feb 10, 2022	13.65	13.77	13.47	13.71	2,072,695	+0.23(+1.72%)
Feb 09, 2022	13.53	13.55	13.47	13.47	1,417,127	-0.19(-1.43%)
Feb 08, 2022	13.81	13.85	13.64	13.67	1,225,614	-0.11(-0.81%)
Feb 07, 2022	13.73	13.83	13.67	13.78	1,543,313	+0.04(+0.27%)
Feb 04, 2022	13.81	13.89	13.62	13.74	3,338,705	-0.06(-0.40%)
Feb 03, 2022	13.69	13.84		13.80	3,733,805	+0.31(+2.27%)
Feb 02, 2022	13.54	13.61	13.47	13.49	1,460,668	-0.13(-0.95%)