Dark

AGTC
Applied Genetic Technologies Corporation
stock NASDAQ

Inactive

Nov 30, 2022

0.3936USD+1.235%(+0.0048)764,531

Pre-market

0.00USD-100.000%(-0.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-30	0.37000	0.4000	0.370000	0.3936	+1.235%	764,531	0.000%
2022-11-29	0.37500	0.3899	0.362600	0.3888	+3.680%	292,286	+1.235%
2022-11-28	0.37000	0.3900	0.360100	0.3750	+0.321%	3,906,903	+4.960%
2022-11-25	0.36600	0.3800	0.365500	0.3738	-0.506%	3,091,017	+5.297%
2022-11-23	0.36500	0.3800	0.365000	0.3757	+2.203%	1,817,813	+4.764%
2022-11-22	0.37010	0.3729	0.362600	0.3676	-1.501%	1,862,471	+7.073%
2022-11-21	0.37020	0.3760	0.370200	0.3732	-0.745%	393,205	+5.466%
2022-11-18	0.37010	0.3812	0.370100	0.3760	+0.080%	335,736	+4.681%
2022-11-17	0.37070	0.3812	0.370100	0.3757	-0.345%	440,838	+4.764%
2022-11-16	0.37350	0.3850	0.372500	0.3770	-1.102%	711,551	+4.403%
2022-11-15	0.38810	0.3949	0.381200	0.3812	-1.778%	942,878	+3.253%
2022-11-14	0.39260	0.3999	0.386100	0.3881	-4.102%	506,735	+1.417%
2022-11-11	0.38500	0.4136	0.385000	0.4047	+2.456%	967,343	-2.743%
2022-11-10	0.39000	0.3990	0.390000	0.3950	+0.765%	535,495	-0.354%
2022-11-09	0.40000	0.4001	0.390000	0.3920	-2.000%	1,016,773	+0.408%
2022-11-08	0.39250	0.4038	0.390100	0.4000	-0.349%	590,825	-1.600%
2022-11-07	0.40800	0.4130	0.381300	0.4014	-4.565%	1,320,420	-1.943%
2022-11-04	0.41550	0.4230	0.400000	0.4206	+0.143%	865,953	-6.419%
2022-11-03	0.40705	0.4290	0.400100	0.4200	+1.425%	747,008	-6.286%
2022-11-02	0.41000	0.4260	0.400000	0.4141	+0.754%	1,182,943	-4.950%
2022-11-01	0.40000	0.4125	0.396000	0.4110	-0.122%	848,548	-4.234%
2022-10-31	0.39100	0.4200	0.390300	0.4115	+0.366%	727,559	-4.350%
2022-10-28	0.40990	0.4127	0.392000	0.4100	+0.244%	681,542	-4.000%
2022-10-27	0.40000	0.4188	0.384000	0.4090	+7.632%	2,420,841	-3.765%
2022-10-26	0.36500	0.3900	0.365000	0.3800	-2.213%	2,092,957	+3.579%
2022-10-25	0.37000	0.3886	0.365000	0.3886	-0.359%	5,499,245	+1.287%
2022-10-24	0.37800	0.4095	0.353900	0.3900	+62.432%	24,075,715	+0.923%
2022-10-21	0.24000	0.2450	0.232000	0.2401	+3.224%	358,633	+63.932%
2022-10-20	0.24000	0.2489	0.231500	0.2326	-1.939%	335,014	+69.218%
2022-10-19	0.25000	0.2500	0.236100	0.2372	-3.263%	424,676	+65.936%
2022-10-18	0.25490	0.2600	0.240100	0.2452	+0.905%	455,967	+60.522%
2022-10-17	0.24780	0.2500	0.240100	0.2430	+0.956%	321,546	+61.975%
2022-10-14	0.25000	0.2500	0.235800	0.2407	+2.426%	370,123	+63.523%
2022-10-13	0.23410	0.2500	0.231000	0.2350	-2.852%	773,338	+67.489%
2022-10-12	0.24070	0.2600	0.230300	0.2419	+0.750%	471,768	+62.712%
2022-10-11	0.25910	0.2625	0.240100	0.2401	-7.297%	560,558	+63.932%
2022-10-10	0.27950	0.2800	0.253500	0.2590	-5.784%	924,106	+51.969%
2022-10-07	0.28350	0.2835	0.267000	0.2749	+1.477%	586,584	+43.179%
2022-10-06	0.27250	0.2778	0.260000	0.2709	+3.200%	284,863	+45.293%
2022-10-05	0.28000	0.2820	0.255500	0.2625	-4.302%	664,873	+49.943%
2022-10-04	0.26600	0.2825	0.265100	0.2743	+3.470%	559,577	+43.493%
2022-10-03	0.28080	0.2868	0.257100	0.2651	-2.393%	905,360	+48.472%
2022-09-30	0.28990	0.3080	0.270000	0.2716	-1.879%	1,441,476	+44.919%
2022-09-29	0.29000	0.2900	0.270100	0.2768	-4.552%	483,805	+42.197%
2022-09-28	0.30110	0.3097	0.271300	0.2900	-3.910%	1,266,123	+35.724%
2022-09-27	0.28500	0.3066	0.280000	0.3018	+5.895%	660,776	+30.417%
2022-09-26	0.29250	0.3000	0.282800	0.2850	-2.431%	568,995	+38.105%
2022-09-23	0.28430	0.3040	0.280000	0.2921	-2.013%	778,600	+34.748%
2022-09-22	0.34000	0.3400	0.280000	0.2981	-9.667%	952,620	+32.036%
2022-09-21	0.36000	0.3683	0.320000	0.3300	-6.753%	541,546	+19.273%
2022-09-20	0.39000	0.3900	0.350000	0.3539	-7.040%	819,749	+11.218%
2022-09-19	0.39000	0.4029	0.375800	0.3807	-2.584%	493,534	+3.388%
2022-09-16	0.40480	0.4200	0.390800	0.3908	-7.284%	815,130	+0.716%
2022-09-15	0.40720	0.4225	0.401600	0.4215	+1.812%	492,789	-6.619%
2022-09-14	0.41870	0.4225	0.400300	0.4140	-0.552%	407,234	-4.928%
2022-09-13	0.41990	0.4200	0.405000	0.4163	+0.289%	265,582	-5.453%
2022-09-12	0.43000	0.4399	0.415000	0.4151	-2.969%	396,245	-5.179%
2022-09-09	0.41300	0.4365	0.400000	0.4278	+4.113%	696,974	-7.994%
2022-09-08	0.39500	0.4185	0.392100	0.4109	-0.436%	560,375	-4.210%
2022-09-07	0.41350	0.4200	0.402000	0.4127	-0.073%	303,658	-4.628%
2022-09-06	0.41000	0.4196	0.396600	0.4130	+2.993%	601,791	-4.697%
2022-09-02	0.39730	0.4138	0.392900	0.4010	+0.025%	347,658	-1.845%
2022-09-01	0.40130	0.4165	0.380000	0.4009	-0.224%	835,964	-1.821%
2022-08-31	0.42500	0.4260	0.401000	0.4018	-4.674%	468,362	-2.041%
2022-08-30	0.42600	0.4400	0.421500	0.4215	-1.588%	379,148	-6.619%
2022-08-29	0.42950	0.4539	0.415000	0.4283	+0.705%	889,083	-8.102%
2022-08-26	0.43100	0.4397	0.420000	0.4253	-1.528%	398,554	-7.454%
2022-08-25	0.42500	0.4340	0.416200	0.4319	+4.072%	465,411	-8.868%
2022-08-24	0.41400	0.4150	0.402300	0.4150	+1.220%	487,141	-5.157%
2022-08-23	0.41000	0.4140	0.390000	0.4100	+1.965%	490,572	-4.000%
2022-08-22	0.40000	0.4050	0.390000	0.4021	+0.777%	691,935	-2.114%
2022-08-19	0.41000	0.4317	0.382701	0.3990	-5.785%	1,501,582	-1.353%
2022-08-18	0.45300	0.4530	0.400000	0.4235	-3.794%	1,462,671	-7.060%
2022-08-17	0.47000	0.4700	0.431000	0.4402	-7.812%	1,392,179	-10.586%
2022-08-16	0.48500	0.4900	0.451000	0.4775	-0.521%	1,823,194	-17.571%
2022-08-15	0.44710	0.4867	0.445000	0.4800	+8.499%	2,696,517	-18.000%
2022-08-12	0.42740	0.4600	0.421800	0.4424	+3.268%	1,949,328	-11.031%
2022-08-11	0.42950	0.4349	0.416500	0.4284	+0.824%	1,150,576	-8.123%
2022-08-10	0.41250	0.4350	0.405000	0.4249	+3.307%	1,280,278	-7.366%
2022-08-09	0.41100	0.4200	0.400800	0.4113	-0.724%	1,178,541	-4.303%
2022-08-08	0.39800	0.4200	0.390000	0.4143	+8.172%	2,598,642	-4.996%
2022-08-05	0.39250	0.4073	0.381500	0.3830	-2.171%	1,420,622	+2.768%
2022-08-04	0.39000	0.4090	0.382400	0.3915	+1.241%	1,983,520	+0.536%
2022-08-03	0.37500	0.3905	0.375000	0.3867	+3.784%	2,652,801	+1.784%
2022-08-02	0.37500	0.3756	0.369800	0.3726	+0.894%	811,376	+5.636%
2022-08-01	0.37500	0.3800	0.365000	0.3693	-1.257%	667,114	+6.580%
2022-07-29	0.37270	0.3750	0.360000	0.3740	+1.328%	809,454	+5.241%
2022-07-28	0.37390	0.3750	0.360000	0.3691	-2.586%	1,257,357	+6.638%
2022-07-27	0.37620	0.3849	0.361000	0.3789	-0.026%	1,301,505	+3.880%
2022-07-26	0.36070	0.3815	0.360700	0.3790	+1.067%	1,775,604	+3.852%
2022-07-25	0.38380	0.3843	0.370000	0.3750	-2.900%	936,395	+4.960%
2022-07-22	0.38800	0.3887	0.370000	0.3862	-0.974%	1,336,628	+1.916%
2022-07-21	0.39860	0.3986	0.378000	0.3900	+2.632%	1,028,646	+0.923%
2022-07-20	0.39990	0.4099	0.370000	0.3800	-4.016%	3,180,763	+3.579%
2022-07-19	0.37490	0.3980	0.365000	0.3959	+8.913%	3,410,088	-0.581%
2022-07-18	0.37420	0.3742	0.348000	0.3635	+2.655%	2,806,894	+8.281%
2022-07-15	0.38000	0.3805	0.346500	0.3541	-5.118%	5,210,228	+11.155%
2022-07-14	0.39500	0.3990	0.360100	0.3732	-4.283%	5,304,346	+5.466%
2022-07-13	0.43000	0.4300	0.384700	0.3899	-53.994%	12,011,982	+0.949%
2022-07-12	0.84000	0.8726	0.840000	0.8475	-1.339%	1,067,315	-53.558%
2022-07-11	0.90000	0.9000	0.821000	0.8590	-3.047%	1,134,000	-54.179%
2022-07-08	0.86000	0.8880	0.860000	0.8860	+3.517%	131,686	-55.576%
2022-07-07	0.85000	0.8667	0.840000	0.8559	+5.497%	99,150	-54.013%
2022-07-06	0.80000	0.8300	0.800000	0.8113	+0.160%	120,467	-51.485%
2022-07-05	0.82000	0.8370	0.794100	0.8100	+3.833%	165,204	-51.407%
2022-07-01	0.78000	0.7900	0.770000	0.7801	+1.312%	139,702	-49.545%
2022-06-30	0.75000	0.7826	0.730000	0.7700	+1.183%	226,061	-48.883%
2022-06-29	0.76000	0.7900	0.744800	0.7610	+2.052%	288,448	-48.279%
2022-06-28	0.73730	0.7580	0.700000	0.7457	+1.456%	280,756	-47.217%
2022-06-27	0.72520	0.7500	0.700000	0.7350	+19.125%	332,914	-46.449%
2022-06-24	0.82000	0.8400	0.580000	0.6170	-25.130%	1,246,479	-36.207%
2022-06-23	0.82360	0.8500	0.786000	0.8241	+0.341%	124,423	-52.239%
2022-06-22	0.81000	0.8499	0.800000	0.8213	+0.650%	693,573	-52.076%
2022-06-21	0.82960	0.8451	0.810000	0.8160	+3.291%	179,219	-51.765%
2022-06-17	0.78000	0.8270	0.780000	0.7900	+1.542%	209,322	-50.177%
2022-06-16	0.79530	0.8500	0.740000	0.7780	-3.522%	214,343	-49.409%
2022-06-15	0.82000	0.8600	0.700000	0.8064	-0.469%	513,875	-51.190%
2022-06-14	0.83000	0.8500	0.810000	0.8102	-4.682%	196,435	-51.419%
2022-06-13	0.92000	0.9200	0.830000	0.8500	-8.563%	267,725	-53.694%
2022-06-10	0.92060	0.9500	0.880000	0.9296	-1.012%	237,311	-57.659%
2022-06-09	0.95000	0.9500	0.905600	0.9391	-1.147%	101,345	-58.088%
2022-06-08	0.91000	0.9500	0.904100	0.9500	+4.396%	174,696	-58.568%
2022-06-07	0.89870	0.9100	0.890000	0.9100	+1.122%	165,497	-56.747%
2022-06-06	0.91780	0.9200	0.874200	0.8999	+0.067%	118,290	-56.262%
2022-06-03	0.90880	0.9199	0.870000	0.8993	-0.947%	1,186,001	-56.233%
2022-06-02	0.89480	0.9300	0.870000	0.9079	+3.760%	125,988	-56.647%
2022-06-01	0.94000	0.9500	0.860000	0.8750	-6.915%	307,853	-55.017%
2022-05-31	0.87000	0.9544	0.852000	0.9400	+11.891%	296,170	-58.128%
2022-05-27	0.86400	0.8700	0.830000	0.8401	-2.732%	243,164	-53.148%
2022-05-26	0.84000	0.8880	0.830100	0.8637	+2.956%	107,490	-54.429%
2022-05-25	0.84000	0.8649	0.810000	0.8389	-0.107%	107,351	-53.081%
2022-05-24	0.84420	0.8500	0.780000	0.8398	-2.349%	196,883	-53.132%
2022-05-23	0.89890	0.9200	0.840000	0.8600	-2.561%	101,486	-54.233%
2022-05-20	0.90320	0.9500	0.808600	0.8826	-3.224%	1,439,480	-55.404%
2022-05-19	0.83000	0.9400	0.790000	0.9120	+10.291%	440,219	-56.842%
2022-05-18	0.83000	0.8499	0.765700	0.8269	-1.277%	277,219	-52.401%
2022-05-17	0.76880	0.8400	0.760000	0.8376	+11.994%	481,059	-53.009%
2022-05-16	0.76000	0.7780	0.730100	0.7479	+2.593%	228,294	-47.373%
2022-05-13	0.68250	0.7370	0.662000	0.7290	+15.623%	336,863	-46.008%
2022-05-12	0.60640	0.6500	0.606400	0.6305	+2.520%	769,746	-37.573%
2022-05-11	0.71000	0.7100	0.582000	0.6150	-14.058%	634,564	-36.000%
2022-05-10	0.76000	0.8000	0.700000	0.7156	-5.718%	561,828	-44.997%
2022-05-09	0.81750	0.8180	0.750000	0.7590	-7.428%	571,908	-48.142%
2022-05-06	0.85860	0.8775	0.800200	0.8199	-6.222%	630,624	-51.994%
2022-05-05	0.92890	0.9289	0.861000	0.8743	-3.986%	316,593	-54.981%
2022-05-04	0.95810	0.9753	0.880000	0.9106	-4.499%	652,505	-56.776%
2022-05-03	0.92000	0.9700	0.920000	0.9535	+2.892%	295,846	-58.721%
2022-05-02	0.93000	0.9449	0.890000	0.9267	+2.921%	312,142	-57.527%
2022-04-29	0.93560	0.9755	0.900000	0.9004	-4.162%	355,061	-56.286%
2022-04-28	0.92430	0.9400	0.900000	0.9395	+2.498%	312,637	-58.105%
2022-04-27	0.96250	0.9625	0.890000	0.9166	+0.175%	369,142	-57.059%
2022-04-26	0.96530	0.9998	0.910000	0.9150	-7.482%	688,840	-56.984%
2022-04-25	1.00000	1.0200	0.970000	0.9890	-3.039%	594,547	-60.202%
2022-04-22	1.03000	1.0398	0.999900	1.0200	-0.971%	295,087	-61.412%
2022-04-21	1.07000	1.1200	1.010000	1.0300	-3.738%	776,317	-61.786%
2022-04-20	1.09000	1.1000	1.050000	1.0700	-0.926%	365,756	-63.215%
2022-04-19	1.06000	1.1000	1.050000	1.0800	+2.857%	339,462	-63.556%
2022-04-18	1.11000	1.1244	1.030000	1.0500	-4.545%	486,468	-62.514%
2022-04-14	1.05000	1.1250	1.020000	1.1000	+4.762%	1,075,894	-64.218%
2022-04-13	1.00000	1.0500	1.000000	1.0500	+7.110%	588,118	-62.514%
2022-04-12	1.00000	1.0500	0.980000	0.9803	-1.970%	431,044	-59.849%
2022-04-11	1.05000	1.0550	0.960000	1.0000	-4.762%	902,231	-60.640%
2022-04-08	1.08000	1.0905	1.040000	1.0500	-2.778%	348,612	-62.514%
2022-04-07	1.09000	1.1070	1.040000	1.0800	-0.917%	572,878	-63.556%
2022-04-06	1.09000	1.0900	1.060000	1.0900	0.000%	514,925	-63.890%
2022-04-05	1.09000	1.1300	1.090000	1.0900	0.000%	777,897	-63.890%
2022-04-04	1.12000	1.1200	1.070000	1.0900	+1.869%	853,875	-63.890%
2022-04-01	1.08000	1.1000	1.050000	1.0700	0.000%	718,460	-63.215%
2022-03-31	1.10000	1.1600	1.050000	1.0700	-3.604%	1,305,377	-63.215%
2022-03-30	1.13000	1.1500	1.100000	1.1100	-0.893%	959,711	-64.541%
2022-03-29	1.16000	1.2000	1.120000	1.1200	-1.754%	1,666,356	-64.857%
2022-03-28	1.21000	1.2500	1.140000	1.1400	-7.317%	1,036,700	-65.474%
2022-03-25	1.29000	1.2900	1.200000	1.2300	-2.381%	1,027,452	-68.000%
2022-03-24	1.30000	1.3400	1.250000	1.2600	-3.077%	1,027,049	-68.762%
2022-03-23	1.31000	1.3500	1.290000	1.3000	-0.763%	1,116,319	-69.723%
2022-03-22	1.28000	1.3500	1.250000	1.3100	-27.222%	5,526,787	-69.954%
2022-03-21	1.85000	1.8800	1.780000	1.8000	-4.255%	662,744	-78.133%
2022-03-18	1.83000	1.9300	1.830000	1.8800	+2.174%	276,194	-79.064%
2022-03-17	1.68000	1.8700	1.680000	1.8400	+7.602%	185,682	-78.609%
2022-03-16	1.65000	1.7100	1.640000	1.7100	+5.556%	127,461	-76.982%
2022-03-15	1.64000	1.6400	1.563900	1.6200	+1.887%	149,707	-75.704%
2022-03-14	1.73000	1.7500	1.570000	1.5900	-8.092%	231,200	-75.245%
2022-03-11	1.77000	1.8250	1.720000	1.7300	-2.809%	125,916	-77.249%
2022-03-10	1.75000	1.7800	1.710000	1.7800	+0.565%	177,129	-77.888%
2022-03-09	1.71000	1.8500	1.670400	1.7700	+9.938%	410,384	-77.763%
2022-03-08	1.69000	1.7000	1.585000	1.6100	-3.593%	437,704	-75.553%
2022-03-07	1.71000	1.7400	1.630000	1.6700	-2.907%	414,587	-76.431%
2022-03-04	1.79000	1.8300	1.720000	1.7200	-4.444%	223,406	-77.116%
2022-03-03	1.90000	1.9000	1.760000	1.8000	-3.226%	207,600	-78.133%
2022-03-02	1.99000	1.9900	1.840000	1.8600	-4.615%	214,622	-78.839%
2022-03-01	2.01000	2.0300	1.930000	1.9500	-2.010%	256,861	-79.815%
2022-02-28	1.95000	2.0300	1.947300	1.9900	+2.051%	168,965	-80.221%
2022-02-25	1.98000	2.0400	1.930000	1.9500	0.000%	152,095	-79.815%
2022-02-24	1.80000	1.9800	1.750000	1.9500	+1.036%	688,883	-79.815%
2022-02-23	2.04000	2.0665	1.930000	1.9300	-4.926%	237,446	-79.606%
2022-02-22	2.10000	2.1100	1.990000	2.0300	-6.019%	437,347	-80.611%
2022-02-18	2.22000	2.2300	2.140000	2.1600	-3.139%	246,207	-81.778%
2022-02-17	2.21000	2.2800	2.190000	2.2300	+0.905%	259,507	-82.350%
2022-02-16	2.19000	2.3086	2.180000	2.2100	0.000%	281,423	-82.190%
2022-02-15	2.47000	2.4700	2.150000	2.2100	-9.796%	920,198	-82.190%
2022-02-14	2.31000	2.4950	2.300000	2.4500	-0.810%	384,199	-83.935%
2022-02-11	2.66000	2.6800	2.430000	2.4700	-8.856%	852,226	-84.065%
2022-02-10	2.40000	2.8250	2.310000	2.7100	+7.540%	1,470,195	-85.476%
2022-02-09	2.37000	2.6400	2.360000	2.5200	+6.780%	1,067,531	-84.381%
2022-02-08	2.31000	2.3600	2.120000	2.3600	+7.763%	740,428	-83.322%
2022-02-07	2.15000	2.2500	2.140000	2.1900	+3.791%	381,941	-82.027%
2022-02-04	2.03000	2.1200	1.970000	2.1100	+4.975%	343,375	-81.346%
2022-02-03	1.98000	2.1600	1.950000	2.0100	0.000%	758,664	-80.418%
2022-02-02	2.09350	2.0935	1.930000	2.0100	-2.899%	382,184	-80.418%
2022-02-01	1.96000	2.1298	1.895000	2.0700	+6.154%	560,126	-80.986%
2022-01-31	1.87000	1.9600	1.810000	1.9500	+2.632%	639,841	-79.815%
2022-01-28	1.54000	1.9600	1.500100	1.9000	+21.019%	1,473,110	-79.284%
2022-01-27	1.66000	1.6650	1.551000	1.5700	-5.422%	372,173	-74.930%
2022-01-26	1.70000	1.7600	1.645000	1.6600	-1.775%	490,851	-76.289%
2022-01-25	1.59000	1.7050	1.570000	1.6900	+5.625%	302,800	-76.710%
2022-01-24	1.56000	1.6100	1.400000	1.6000	+1.911%	607,179	-75.400%
2022-01-21	1.65000	1.6750	1.560000	1.5700	-4.848%	450,784	-74.930%
2022-01-20	1.72000	1.7300	1.630000	1.6500	-1.198%	239,377	-76.145%
2022-01-19	1.74000	1.7670	1.650000	1.6700	-4.023%	326,287	-76.431%
2022-01-18	1.71000	1.7600	1.710000	1.7400	0.000%	543,913	-77.379%
2022-01-14	1.72000	1.7500	1.670000	1.7400	+0.578%	333,724	-77.379%
2022-01-13	1.79000	1.7900	1.720000	1.7300	-1.705%	311,734	-77.249%
2022-01-12	1.84000	1.8500	1.750000	1.7600	-3.825%	248,492	-77.636%
2022-01-11	1.74000	1.8600	1.730000	1.8300	+5.172%	301,315	-78.492%
2022-01-10	1.81000	1.8100	1.670000	1.7400	-2.247%	510,443	-77.379%
2022-01-07	1.81000	1.8398	1.770000	1.7800	-1.657%	194,921	-77.888%
2022-01-06	1.85000	1.8770	1.760000	1.8100	-1.093%	342,430	-78.254%
2022-01-05	1.98000	1.9900	1.820000	1.8300	-6.633%	419,570	-78.492%
2022-01-04	2.05000	2.0700	1.950000	1.9600	-4.854%	338,487	-79.918%
2022-01-03	1.93000	2.0800	1.920000	2.0600	+8.421%	399,231	-80.893%
2021-12-31	1.97000	2.0400	1.900000	1.9000	-4.040%	554,152	-79.284%
2021-12-30	1.90000	2.0400	1.890100	1.9800	+5.319%	853,502	-80.121%
2021-12-29	1.86000	1.9400	1.840000	1.8800	+0.535%	737,503	-79.064%
2021-12-28	1.90000	1.9300	1.860000	1.8700	-2.094%	554,642	-78.952%
2021-12-27	1.96000	1.9950	1.910000	1.9100	-4.020%	601,550	-79.393%
2021-12-23	1.88000	2.0000	1.850000	1.9900	+5.851%	640,907	-80.221%
2021-12-22	1.86000	1.9050	1.860000	1.8800	-0.529%	277,398	-79.064%
2021-12-21	1.95000	1.9575	1.856800	1.8900	0.000%	420,709	-79.175%
2021-12-20	1.90000	1.9300	1.840000	1.8900	-2.577%	564,831	-79.175%
2021-12-17	1.95700	2.0150	1.890000	1.9400	+1.042%	550,963	-79.711%
2021-12-16	2.05000	2.0700	1.890000	1.9200	-5.882%	358,752	-79.500%
2021-12-15	1.93000	2.0400	1.870000	2.0400	+5.155%	331,166	-80.706%
2021-12-14	1.95000	2.0000	1.920000	1.9400	-3.960%	275,310	-79.711%
2021-12-13	2.14000	2.1400	1.930000	2.0200	-1.463%	510,376	-80.515%
2021-12-10	2.14000	2.2500	2.040000	2.0500	-4.206%	457,381	-80.800%
2021-12-09	2.28000	2.2950	2.140000	2.1400	-4.889%	391,159	-81.607%
2021-12-08	2.20000	2.3000	2.120000	2.2500	+2.740%	394,833	-82.507%
2021-12-07	1.99000	2.2797	1.990000	2.1900	+10.606%	872,542	-82.027%
2021-12-06	1.95000	2.0099	1.850000	1.9800	+2.062%	622,337	-80.121%
2021-12-03	2.07000	2.0750	1.900000	1.9400	-5.825%	858,914	-79.711%
2021-12-02	2.06000	2.0929	1.950000	2.0600	-0.962%	734,118	-80.893%
2021-12-01	2.25000	2.2500	2.070000	2.0800	-4.147%	772,471	-81.077%
2021-11-30	2.27000	2.3050	2.000000	2.1700	-4.405%	1,034,911	-81.862%
2021-11-29	2.41000	2.4150	2.240000	2.2700	-4.622%	639,930	-82.661%
2021-11-26	2.34000	2.4300	2.320100	2.3800	-2.459%	330,004	-83.462%
2021-11-24	2.38000	2.4700	2.354400	2.4400	+2.092%	384,624	-83.869%
2021-11-23	2.46000	2.4600	2.260000	2.3900	-3.239%	744,522	-83.531%
2021-11-22	2.65000	2.6600	2.410000	2.4700	-5.000%	857,887	-84.065%
2021-11-19	2.76000	2.7700	2.570000	2.6000	-4.412%	1,382,054	-84.862%
2021-11-18	2.89000	3.1800	2.660000	2.7200	+2.256%	4,622,192	-85.529%
2021-11-17	2.36000	2.7000	2.270000	2.6600	+12.236%	2,357,102	-85.203%
2021-11-16	2.45000	2.4646	2.320000	2.3700	-3.659%	700,177	-83.392%
2021-11-15	2.63200	2.6320	2.450000	2.4600	-5.385%	462,955	-84.000%
2021-11-12	2.49000	2.6200	2.469700	2.6000	+4.418%	639,797	-84.862%
2021-11-11	2.49000	2.5200	2.460000	2.4900	-0.400%	510,383	-84.193%
2021-11-10	2.67000	2.6700	2.450000	2.5000	-2.344%	943,179	-84.256%
2021-11-09	2.75000	2.7999	2.540000	2.5600	-7.246%	926,468	-84.625%
2021-11-08	2.76020	2.8100	2.680000	2.7600	+1.845%	431,036	-85.739%
2021-11-05	2.95000	2.9500	2.700000	2.7100	-6.873%	496,377	-85.476%
2021-11-04	2.73000	2.9400	2.730000	2.9100	+6.985%	600,235	-86.474%
2021-11-03	2.75000	2.8300	2.690000	2.7200	-1.091%	429,310	-85.529%
2021-11-02	2.73000	2.7800	2.670000	2.7500	+0.733%	253,913	-85.687%
2021-11-01	2.62000	2.7400	2.580500	2.7300	+5.405%	334,465	-85.582%
2021-10-29	2.62000	2.6588	2.560000	2.5900	-1.145%	326,867	-84.803%
2021-10-28	2.58000	2.6300	2.560000	2.6200	+1.550%	322,847	-84.977%
2021-10-27	2.70000	2.7200	2.580000	2.5800	-4.089%	337,021	-84.744%
2021-10-26	2.58000	2.7500	2.550000	2.6900	+4.669%	611,900	-85.368%
2021-10-25	2.57000	2.6100	2.530000	2.5700	-0.388%	352,028	-84.685%
2021-10-22	2.66000	2.6600	2.540000	2.5800	-3.008%	477,984	-84.744%
2021-10-21	2.70000	2.7600	2.650000	2.6600	-1.115%	318,692	-85.203%
2021-10-20	2.68000	2.7200	2.660000	2.6900	+0.373%	234,904	-85.368%
2021-10-19	2.64000	2.6900	2.570000	2.6800	+1.901%	505,880	-85.313%
2021-10-18	2.66000	2.7000	2.580000	2.6300	-1.128%	425,409	-85.034%
2021-10-15	2.77000	2.7700	2.620000	2.6600	-2.564%	273,597	-85.203%
2021-10-14	2.75000	2.8200	2.710000	2.7300	-0.365%	227,726	-85.582%
2021-10-13	2.74000	2.8400	2.723800	2.7400	0.000%	385,447	-85.635%
2021-10-12	2.61000	2.7550	2.575000	2.7400	+5.385%	489,787	-85.635%
2021-10-11	2.59000	2.6386	2.520000	2.6000	-0.383%	448,891	-84.862%
2021-10-08	2.68000	2.7192	2.600000	2.6100	-2.612%	260,604	-84.920%
2021-10-07	2.77000	2.7700	2.650000	2.6800	-0.741%	358,223	-85.313%
2021-10-06	2.60000	2.7300	2.570000	2.7000	+2.662%	505,151	-85.422%
2021-10-05	2.72000	2.7500	2.590000	2.6300	-2.593%	757,914	-85.034%
2021-10-04	2.85000	2.8600	2.660000	2.7000	-4.930%	714,820	-85.422%
2021-10-01	3.03000	3.0336	2.810000	2.8400	-5.648%	921,079	-86.141%
2021-09-30	3.07000	3.0900	3.000000	3.0100	-2.273%	359,296	-86.924%
2021-09-29	3.15000	3.1900	3.020000	3.0800	-1.282%	614,134	-87.221%
2021-09-28	3.26000	3.2950	3.120000	3.1200	-3.704%	617,432	-87.385%
2021-09-27	3.25000	3.3500	3.230000	3.2400	+0.310%	387,931	-87.852%
2021-09-24	3.25000	3.4800	3.205000	3.2300	-5.556%	657,812	-87.814%
2021-09-23	3.38000	3.4399	3.280000	3.4200	+3.012%	478,669	-88.491%
2021-09-22	3.30000	3.3800	3.265000	3.3200	+0.606%	301,394	-88.145%
2021-09-21	3.28000	3.3500	3.190000	3.3000	0.000%	377,464	-88.073%
2021-09-20	3.34000	3.4300	3.260000	3.3000	-3.790%	464,773	-88.073%
2021-09-17	3.30000	3.4500	3.280000	3.4300	+2.695%	417,461	-88.525%
2021-09-16	3.26000	3.3900	3.195000	3.3400	+2.454%	421,727	-88.216%
2021-09-15	3.36000	3.3750	3.250000	3.2600	-1.212%	300,925	-87.926%
2021-09-14	3.46000	3.5113	3.270000	3.3000	-4.624%	445,504	-88.073%
2021-09-13	3.40790	3.5700	3.340000	3.4600	+3.593%	442,572	-88.624%
2021-09-10	3.43290	3.4500	3.315000	3.3400	-1.475%	351,290	-88.216%
2021-09-09	3.40000	3.4800	3.345900	3.3900	+1.194%	241,040	-88.389%
2021-09-08	3.49000	3.5100	3.345800	3.3500	-4.558%	390,344	-88.251%
2021-09-07	3.47000	3.5800	3.470000	3.5100	+0.286%	308,768	-88.786%
2021-09-03	3.59000	3.5900	3.440000	3.5000	-1.961%	297,427	-88.754%
2021-09-02	3.49000	3.6250	3.428900	3.5700	+3.179%	649,878	-88.975%
2021-09-01	3.56000	3.6050	3.460000	3.4600	-2.535%	585,066	-88.624%
2021-08-31	3.54000	3.6109	3.480000	3.5500	+0.282%	505,299	-88.913%
2021-08-30	3.64000	3.6800	3.540000	3.5400	-2.210%	279,157	-88.881%
2021-08-27	3.62000	3.6900	3.560000	3.6200	+1.117%	339,452	-89.127%
2021-08-26	3.57000	3.6800	3.540000	3.5800	+0.280%	321,135	-89.006%
2021-08-25	3.50000	3.6500	3.451000	3.5700	+0.281%	300,177	-88.975%
2021-08-24	3.48000	3.5850	3.420000	3.5600	+2.594%	321,278	-88.944%
2021-08-23	3.32200	3.4882	3.320000	3.4700	+5.793%	411,757	-88.657%
2021-08-20	3.17000	3.3400	3.120000	3.2800	+3.145%	408,731	-88.000%
2021-08-19	3.31900	3.3200	3.150000	3.1800	-4.217%	688,389	-87.623%
2021-08-18	3.44000	3.4450	3.300000	3.3200	-4.871%	474,184	-88.145%
2021-08-17	3.36000	3.5074	3.299900	3.4900	+2.047%	832,490	-88.722%
2021-08-16	3.57000	3.5800	3.370000	3.4200	-4.336%	710,829	-88.491%
2021-08-13	3.67000	3.7200	3.575000	3.5750	-3.898%	522,753	-88.990%
2021-08-12	3.62000	3.7200	3.552200	3.7200	+1.918%	428,703	-89.419%
2021-08-11	3.72000	3.7200	3.580000	3.6500	-2.667%	463,014	-89.216%
2021-08-10	3.72620	3.8000	3.680000	3.7500	+0.806%	397,137	-89.504%
2021-08-09	3.74000	3.8200	3.700000	3.7200	-0.535%	404,747	-89.419%
2021-08-06	3.71000	3.7500	3.650000	3.7400	+1.081%	342,953	-89.476%
2021-08-05	3.59000	3.7000	3.550000	3.7000	+3.933%	379,019	-89.362%
2021-08-04	3.59000	3.6533	3.525000	3.5600	-1.928%	535,783	-88.944%
2021-08-03	3.68000	3.6800	3.560000	3.6300	-0.275%	512,716	-89.157%
2021-08-02	3.60000	3.7200	3.600000	3.6400	+1.111%	606,139	-89.187%
2021-07-30	3.65570	3.6900	3.580000	3.6000	-1.370%	551,196	-89.067%
2021-07-29	3.77000	3.7908	3.640000	3.6500	-3.183%	446,696	-89.216%
2021-07-28	3.70510	3.8000	3.695000	3.7700	+0.802%	319,441	-89.560%
2021-07-27	3.76000	3.7900	3.610000	3.7400	-1.319%	517,108	-89.476%
2021-07-26	3.72000	3.8350	3.695000	3.7900	+1.337%	398,611	-89.615%
2021-07-23	3.88000	3.8800	3.695800	3.7400	-1.837%	632,523	-89.476%
2021-07-22	4.07000	4.0800	3.800000	3.8100	-5.926%	790,245	-89.669%
2021-07-21	4.00000	4.1300	3.847700	4.0500	+3.316%	953,267	-90.281%
2021-07-20	3.60000	3.9500	3.560000	3.9200	+9.192%	1,516,482	-89.959%
2021-07-19	3.55000	3.6400	3.470000	3.5900	-0.278%	803,987	-89.036%
2021-07-16	3.63000	3.7100	3.540000	3.6000	+0.279%	619,210	-89.067%
2021-07-15	3.60580	3.6600	3.470000	3.5900	0.000%	813,974	-89.036%
2021-07-14	3.71830	3.7500	3.560000	3.5900	-4.011%	1,225,276	-89.036%
2021-07-13	3.82000	3.8200	3.730000	3.7400	-2.604%	499,909	-89.476%
2021-07-12	4.01000	4.0100	3.840000	3.8400	-3.759%	582,718	-89.750%
2021-07-09	3.97000	4.0000	3.830000	3.9900	+1.786%	622,830	-90.135%
2021-07-08	3.72500	3.9200	3.710000	3.9200	+2.887%	723,681	-89.959%
2021-07-07	3.91000	3.9100	3.720000	3.8100	-1.295%	1,280,661	-89.669%
2021-07-06	4.11000	4.1200	3.820000	3.8600	-6.311%	1,379,167	-89.803%
2021-07-02	4.04000	4.1500	3.950000	4.1200	+2.488%	1,133,891	-90.447%
2021-07-01	3.95000	4.0400	3.860000	4.0200	+2.813%	895,324	-90.209%
2021-06-30	4.03000	4.0300	3.850000	3.9100	-2.250%	1,242,843	-89.934%
2021-06-29	4.10000	4.1000	3.990000	4.0000	-0.990%	1,069,194	-90.160%
2021-06-28	4.19000	4.2100	4.010000	4.0400	-1.942%	1,772,843	-90.257%
2021-06-25	4.23500	4.2450	4.110000	4.1200	-4.630%	7,772,169	-90.447%
2021-06-24	4.39000	4.5900	4.130000	4.3200	+3.597%	6,654,029	-90.889%
2021-06-23	4.23000	4.2300	4.000000	4.1700	+0.725%	5,510,726	-90.561%
2021-06-22	4.17000	4.1969	4.045000	4.1400	-0.241%	1,148,187	-90.493%
2021-06-21	4.44000	4.4400	4.110000	4.1500	-6.532%	1,415,192	-90.516%
2021-06-18	4.40000	4.4600	4.210000	4.4400	+0.909%	1,260,840	-91.135%
2021-06-17	4.33000	4.4700	4.305000	4.4000	+1.149%	566,893	-91.055%
2021-06-16	4.47000	4.5300	4.250000	4.3500	-3.118%	782,551	-90.952%
2021-06-15	4.55000	4.6500	4.358200	4.4900	+4.907%	1,917,681	-91.234%