Dark

AIMC
Altra Industrial Motion Corp.
stock NASDAQ

Inactive

Mar 24, 2023

61.98USD-0.016%(-0.01)1,844,123

Pre-market

0.00USD-100.000%(-61.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-24	61.9900	62.0100	61.9800	61.98	-0.016%	1,844,123	0.000%
2023-03-23	61.9800	62.0000	61.9800	61.99	+1.807%	3,599,595	-0.016%
2023-03-22	61.2200	61.2900	60.8900	60.89	-0.879%	2,440,364	+1.790%
2023-03-21	61.5100	61.6000	61.4000	61.43	+0.524%	2,195,422	+0.895%
2023-03-20	61.1500	61.2000	60.9100	61.11	+0.049%	1,323,755	+1.424%
2023-03-17	61.3200	61.3500	60.8000	61.08	-0.521%	4,010,056	+1.473%
2023-03-16	61.4000	61.4600	61.3200	61.40	-0.098%	1,489,602	+0.945%
2023-03-15	61.4900	61.5400	61.3500	61.46	-0.211%	2,139,285	+0.846%
2023-03-14	61.5300	61.6200	61.4900	61.59	+0.457%	1,716,491	+0.633%
2023-03-13	61.5500	61.5800	61.2700	61.31	-0.471%	2,231,636	+1.093%
2023-03-10	61.6000	61.6900	61.5400	61.60	+0.081%	1,405,380	+0.617%
2023-03-09	61.5600	61.6250	61.5500	61.55	0.000%	1,012,326	+0.699%
2023-03-08	61.6000	61.6000	61.5400	61.55	-0.065%	902,024	+0.699%
2023-03-07	61.6200	61.6500	61.5500	61.59	-0.032%	3,226,333	+0.633%
2023-03-06	61.6800	61.6900	61.6000	61.61	-0.130%	761,618	+0.601%
2023-03-03	61.6400	61.7000	61.6100	61.69	-0.016%	1,216,023	+0.470%
2023-03-02	61.5700	61.7300	61.5400	61.70	+0.293%	1,730,107	+0.454%
2023-03-01	61.5600	61.6100	61.5200	61.52	-0.016%	1,342,334	+0.748%
2023-02-28	61.5700	61.6400	61.5300	61.53	0.000%	1,873,513	+0.731%
2023-02-27	61.5500	61.6100	61.5200	61.53	0.000%	1,524,842	+0.731%
2023-02-24	61.5500	61.5800	61.5000	61.53	-0.065%	2,588,190	+0.731%
2023-02-23	61.5900	61.6000	61.5300	61.57	+0.016%	1,457,736	+0.666%
2023-02-22	61.5400	61.6100	61.5050	61.56	+0.065%	1,482,045	+0.682%
2023-02-21	61.5300	61.5700	61.5100	61.52	-0.016%	750,194	+0.748%
2023-02-17	61.5900	61.5900	61.5200	61.53	+0.016%	674,779	+0.731%
2023-02-16	61.5300	61.6300	61.4800	61.52	-0.065%	1,155,276	+0.748%
2023-02-15	61.5400	61.5700	61.5200	61.56	+0.016%	799,888	+0.682%
2023-02-14	61.4900	61.5800	61.4100	61.55	+0.098%	883,024	+0.699%
2023-02-13	61.4000	61.5800	61.4000	61.49	+0.326%	806,303	+0.797%
2023-02-10	61.2800	61.3200	61.2500	61.29	+0.016%	1,193,394	+1.126%
2023-02-09	61.3000	61.3000	61.2700	61.28	0.000%	594,685	+1.142%
2023-02-08	61.2500	61.3000	61.2500	61.28	0.000%	679,997	+1.142%
2023-02-07	61.2400	61.3000	61.2200	61.28	+0.033%	866,805	+1.142%
2023-02-06	61.2100	61.3000	61.1900	61.26	+0.049%	1,289,603	+1.175%
2023-02-03	61.2900	61.3000	61.2000	61.23	-0.049%	1,107,546	+1.225%
2023-02-02	61.2900	61.3600	61.1700	61.26	+0.459%	2,826,939	+1.175%
2023-02-01	61.0000	61.0350	60.9600	60.98	-0.147%	1,273,165	+1.640%
2023-01-31	61.0500	61.0900	60.9600	61.07	+0.066%	911,888	+1.490%
2023-01-30	61.0100	61.0800	61.0063	61.03	-0.065%	299,982	+1.557%
2023-01-27	61.0500	61.0950	61.0300	61.07	-0.049%	293,496	+1.490%
2023-01-26	61.0300	61.1000	61.0000	61.10	+0.148%	300,672	+1.440%
2023-01-25	60.9500	61.0900	60.9350	61.01	+0.016%	704,580	+1.590%
2023-01-24	60.9300	61.0400	60.8600	61.00	0.000%	696,303	+1.607%
2023-01-23	60.9400	61.0400	60.8300	61.00	+0.066%	749,534	+1.607%
2023-01-20	60.3900	61.0200	60.2800	60.96	+1.347%	1,878,343	+1.673%
2023-01-19	60.0500	60.2600	60.0500	60.15	0.000%	592,837	+3.042%
2023-01-18	60.1700	60.2300	60.0900	60.15	+0.067%	591,218	+3.042%
2023-01-17	60.1100	60.1750	60.0050	60.11	0.000%	630,966	+3.111%
2023-01-13	60.0400	60.2700	60.0300	60.11	+0.050%	1,008,174	+3.111%
2023-01-12	60.1100	60.1400	59.9850	60.08	+0.100%	803,063	+3.162%
2023-01-11	59.9400	60.1300	59.9000	60.02	+0.200%	652,056	+3.266%
2023-01-10	59.8300	59.9800	59.8200	59.90	+0.117%	547,290	+3.472%
2023-01-09	59.8700	59.9350	59.8100	59.83	-0.033%	619,088	+3.594%
2023-01-06	59.9200	60.1200	59.7500	59.85	+0.084%	280,838	+3.559%
2023-01-05	59.8000	60.0300	59.7450	59.80	-0.050%	676,852	+3.645%
2023-01-04	59.8000	59.8500	59.6650	59.83	+0.251%	525,834	+3.594%
2023-01-03	59.8800	59.9000	59.5750	59.68	-0.117%	472,488	+3.854%
2022-12-30	59.7000	59.9100	59.6200	59.75	+0.050%	682,034	+3.732%
2022-12-29	59.7600	60.0325	59.6700	59.72	-0.084%	406,350	+3.784%
2022-12-28	59.6500	59.8300	59.6000	59.77	+0.285%	236,526	+3.698%
2022-12-27	59.8200	59.9400	59.5000	59.60	-0.017%	247,524	+3.993%
2022-12-23	59.5300	59.6900	59.4200	59.61	-0.134%	260,916	+3.976%
2022-12-22	59.3200	59.7200	59.2500	59.69	+0.117%	501,810	+3.836%
2022-12-21	59.2700	59.6200	59.2400	59.62	+0.675%	245,041	+3.958%
2022-12-20	59.3400	59.4900	59.1800	59.22	-0.067%	740,324	+4.661%
2022-12-19	59.2000	59.4500	59.1500	59.26	+0.135%	365,041	+4.590%
2022-12-16	59.5000	59.5700	59.1400	59.18	-0.303%	970,134	+4.731%
2022-12-15	59.5100	59.6600	59.3200	59.36	-0.486%	1,142,834	+4.414%
2022-12-14	59.6600	59.8300	59.5800	59.65	-0.017%	2,053,621	+3.906%
2022-12-13	59.7800	59.8300	59.4200	59.66	+0.269%	1,116,810	+3.889%
2022-12-12	59.3100	59.6100	59.3100	59.50	+0.405%	851,249	+4.168%
2022-12-09	59.3400	59.4500	59.1700	59.26	-0.236%	554,978	+4.590%
2022-12-08	59.3400	59.5000	59.2400	59.40	-0.101%	777,856	+4.343%
2022-12-07	59.4300	59.6900	59.3600	59.46	+0.084%	806,261	+4.238%
2022-12-06	59.1000	59.4500	58.9400	59.41	+0.406%	931,636	+4.326%
2022-12-05	58.8600	59.1700	58.7850	59.17	+0.441%	820,102	+4.749%
2022-12-02	58.5000	59.1100	58.5000	58.91	-0.068%	593,444	+5.211%
2022-12-01	58.6000	58.9600	58.5200	58.95	+0.563%	747,400	+5.140%
2022-11-30	58.2000	58.6200	58.2000	58.62	+0.722%	827,549	+5.732%
2022-11-29	58.2000	58.3575	58.1500	58.20	+0.069%	537,822	+6.495%
2022-11-28	58.2200	58.4000	58.0500	58.16	-0.326%	553,809	+6.568%
2022-11-25	58.3500	58.5300	58.3100	58.35	-0.188%	545,266	+6.221%
2022-11-23	58.2500	58.5900	58.2500	58.46	+0.274%	449,421	+6.021%
2022-11-22	58.2500	58.4300	58.2300	58.30	+0.155%	480,814	+6.312%
2022-11-21	58.0500	58.5700	58.0400	58.21	+0.034%	669,310	+6.477%
2022-11-18	58.6400	58.6400	57.9550	58.19	+0.484%	836,881	+6.513%
2022-11-17	57.6000	58.2150	57.5500	57.91	+0.225%	900,709	+7.028%
2022-11-16	57.5500	58.3500	57.2800	57.78	+0.295%	692,581	+7.269%
2022-11-15	58.2400	58.5900	57.6000	57.61	+0.122%	1,507,212	+7.585%
2022-11-14	57.1600	58.4800	57.1600	57.54	+0.296%	1,472,681	+7.716%
2022-11-11	57.0000	57.6600	56.3900	57.37	+0.950%	1,708,670	+8.036%
2022-11-10	57.0000	57.2000	56.8100	56.83	-0.088%	2,115,626	+9.062%
2022-11-09	57.0600	57.4800	56.6100	56.88	-0.438%	4,022,575	+8.966%
2022-11-08	57.2000	58.0000	57.1100	57.13	-0.157%	1,432,460	+8.489%
2022-11-07	57.6500	58.1200	57.0000	57.22	-0.435%	2,703,208	+8.319%
2022-11-04	58.6000	59.1600	57.4700	57.47	-1.777%	2,640,681	+7.848%
2022-11-03	59.2500	59.2500	58.4700	58.51	-0.780%	2,076,931	+5.931%
2022-11-02	59.7200	59.7200	58.7200	58.97	-1.123%	3,613,042	+5.104%
2022-11-01	60.1100	60.3000	59.5250	59.64	-0.831%	3,816,817	+3.924%
2022-10-31	59.9000	60.3900	59.9000	60.14	+0.067%	1,722,546	+3.060%
2022-10-28	59.8200	60.4400	59.7200	60.10	+0.636%	2,841,976	+3.128%
2022-10-27	59.6000	59.8900	59.5600	59.72	+48.373%	11,632,561	+3.784%
2022-10-26	40.0000	41.5100	39.4100	40.25	+1.950%	247,596	+53.988%
2022-10-25	38.5400	39.6400	36.9350	39.48	+2.466%	222,898	+56.991%
2022-10-24	38.2300	38.6200	37.5500	38.53	+0.864%	205,898	+60.862%
2022-10-21	36.7100	38.4300	36.1200	38.20	+5.467%	171,315	+62.251%
2022-10-20	37.4900	37.7848	35.8200	36.22	-3.025%	174,363	+71.121%
2022-10-19	37.2300	37.6550	36.7800	37.35	-1.399%	133,309	+65.944%
2022-10-18	37.9400	38.3000	37.3650	37.88	+2.711%	247,044	+63.622%
2022-10-17	36.4300	37.1900	36.4300	36.88	+3.450%	203,557	+68.059%
2022-10-14	36.3800	36.7300	35.3550	35.65	-2.114%	143,240	+73.857%
2022-10-13	34.3600	36.7100	34.0500	36.42	+3.495%	170,753	+70.181%
2022-10-12	35.3700	35.4600	34.8600	35.19	-0.340%	219,532	+76.130%
2022-10-11	35.4000	35.7100	34.7500	35.31	-1.065%	230,318	+75.531%
2022-10-10	35.4000	35.9800	35.1928	35.69	+2.088%	175,849	+73.662%
2022-10-07	35.8300	36.0700	34.8500	34.96	-3.505%	243,890	+77.288%
2022-10-06	36.6800	37.2800	35.8928	36.23	-2.266%	108,564	+71.074%
2022-10-05	36.0800	37.2500	36.0800	37.07	+0.461%	143,521	+67.197%
2022-10-04	35.5800	36.9200	35.5800	36.90	+5.670%	210,270	+67.967%
2022-10-03	33.9500	35.0350	33.5100	34.92	+3.867%	204,972	+77.491%
2022-09-30	33.8800	34.7400	33.5300	33.62	-0.415%	281,744	+84.355%
2022-09-29	33.7200	33.9000	32.9200	33.76	-1.632%	197,830	+83.590%
2022-09-28	33.7700	34.6950	33.6700	34.32	+2.082%	177,508	+80.594%
2022-09-27	33.6200	34.3000	33.2800	33.62	+0.629%	215,151	+84.355%
2022-09-26	33.6300	34.3900	33.2600	33.41	-0.861%	246,282	+85.513%
2022-09-23	33.8400	33.8400	32.6320	33.70	-2.120%	226,429	+83.917%
2022-09-22	35.0700	35.5750	34.2700	34.43	-2.382%	141,825	+80.017%
2022-09-21	36.2700	36.6400	35.2700	35.27	-1.398%	219,010	+75.730%
2022-09-20	35.7000	35.8900	35.1400	35.77	-0.722%	159,599	+73.274%
2022-09-19	34.9900	36.4034	34.9900	36.03	+1.837%	161,117	+72.023%
2022-09-16	35.6000	35.7300	34.6250	35.38	-2.722%	356,793	+75.184%
2022-09-15	37.2600	38.0000	36.2200	36.37	-3.065%	151,733	+70.415%
2022-09-14	37.3000	37.5200	36.7350	37.52	+0.027%	185,943	+65.192%
2022-09-13	38.9400	38.9400	37.1900	37.51	-6.992%	200,875	+65.236%
2022-09-12	40.0800	40.5600	39.8100	40.33	+1.281%	231,565	+53.682%
2022-09-09	39.7500	40.0900	39.2100	39.82	+1.426%	254,307	+55.650%
2022-09-08	38.4700	39.5000	38.0000	39.26	+0.435%	299,660	+57.871%
2022-09-07	38.1200	39.1700	38.0000	39.09	+2.143%	268,777	+58.557%
2022-09-06	37.1500	38.2800	36.9400	38.27	+3.126%	246,810	+61.955%
2022-09-02	38.1800	38.2282	36.9800	37.11	-1.643%	166,945	+67.017%
2022-09-01	37.5300	37.9250	35.8900	37.73	-0.580%	344,540	+64.272%
2022-08-31	38.8600	39.2900	37.9100	37.95	-1.963%	192,322	+63.320%
2022-08-30	39.0900	39.0900	38.0900	38.71	+0.052%	181,353	+60.114%
2022-08-29	39.7100	39.7100	38.5600	38.69	-3.299%	188,070	+60.196%
2022-08-26	41.2300	41.2300	39.4600	40.01	-1.477%	247,846	+54.911%
2022-08-25	40.2400	41.2700	40.1500	40.61	+1.171%	92,383	+52.623%
2022-08-24	40.5600	40.6000	39.8800	40.14	-1.011%	153,441	+54.410%
2022-08-23	40.6900	41.3300	40.5500	40.55	+0.198%	127,649	+52.848%
2022-08-22	40.8100	40.9100	40.1000	40.47	-2.856%	199,282	+53.150%
2022-08-19	42.9600	42.9800	41.3300	41.66	-3.296%	173,867	+48.776%
2022-08-18	42.8400	43.4201	42.5500	43.08	+0.373%	173,917	+43.872%
2022-08-17	43.6800	43.8200	42.8400	42.92	-3.702%	168,813	+44.408%
2022-08-16	44.2300	44.9450	44.1400	44.57	-0.202%	162,361	+39.062%
2022-08-15	44.5400	45.0100	42.3600	44.66	-0.998%	196,396	+38.782%
2022-08-12	43.9400	45.1400	42.8600	45.11	+3.844%	194,418	+37.397%
2022-08-11	43.2900	43.9400	42.9428	43.44	+1.235%	156,825	+42.680%
2022-08-10	42.5400	43.4050	42.5100	42.91	+3.373%	173,251	+44.442%
2022-08-09	41.5100	41.5200	40.9700	41.51	-0.336%	143,920	+49.313%
2022-08-08	41.2800	41.9915	40.9900	41.65	+1.983%	203,679	+48.812%
2022-08-05	40.5000	41.0500	40.1400	40.84	-0.729%	194,158	+51.763%
2022-08-04	40.9000	41.1400	40.5500	41.14	+1.205%	157,490	+50.656%
2022-08-03	40.1700	40.7700	39.6450	40.65	+1.447%	105,060	+52.472%
2022-08-02	40.6800	40.9500	39.9000	40.07	-2.101%	143,998	+54.679%
2022-08-01	41.6900	41.6900	40.7900	40.93	-1.917%	240,170	+51.429%
2022-07-29	39.5400	42.0900	39.5400	41.73	+7.110%	331,106	+48.526%
2022-07-28	39.5000	40.0000	37.9500	38.96	-0.384%	173,204	+59.086%
2022-07-27	37.8400	39.3650	37.7500	39.11	+3.603%	165,043	+58.476%
2022-07-26	37.5200	37.9100	36.9800	37.75	+0.452%	176,824	+64.185%
2022-07-25	37.5600	37.7500	36.9500	37.58	+0.213%	122,478	+64.928%
2022-07-22	37.6400	37.7700	36.9700	37.50	+0.241%	172,617	+65.280%
2022-07-21	37.4000	37.5100	36.7500	37.41	-0.874%	137,746	+65.678%
2022-07-20	36.9700	37.8100	36.8275	37.74	+1.588%	160,537	+64.229%
2022-07-19	35.5400	37.3600	34.8800	37.15	+6.630%	168,450	+66.837%
2022-07-18	36.1100	36.7499	34.6600	34.84	-2.025%	153,991	+77.899%
2022-07-15	35.4700	35.8700	34.5600	35.56	+3.043%	239,760	+74.297%
2022-07-14	33.3400	34.5900	32.8300	34.51	+1.025%	172,881	+79.600%
2022-07-13	34.1600	34.5100	33.7300	34.16	-2.288%	92,705	+81.440%
2022-07-12	34.3200	36.4100	34.3200	34.96	+1.099%	165,747	+77.288%
2022-07-11	34.6700	35.0500	34.1900	34.58	-1.425%	134,841	+79.237%
2022-07-08	36.5600	36.5600	34.8500	35.08	-3.969%	258,639	+76.682%
2022-07-07	36.0900	36.9120	36.0800	36.53	+2.872%	101,668	+69.669%
2022-07-06	35.4500	35.9300	34.8136	35.51	0.000%	182,302	+74.542%
2022-07-05	35.0000	36.3400	34.0600	35.51	-1.169%	232,205	+74.542%
2022-07-01	34.9700	36.0100	34.6500	35.93	+1.929%	277,274	+72.502%
2022-06-30	33.9400	35.2500	33.2400	35.25	+1.790%	259,962	+75.830%
2022-06-29	34.9000	34.9000	33.0500	34.63	-0.972%	158,045	+78.978%
2022-06-28	36.2800	36.9300	34.9300	34.97	-3.130%	170,735	+77.238%
2022-06-27	35.9900	36.6400	35.0800	36.10	+1.433%	200,535	+71.690%
2022-06-24	33.1000	35.7550	33.0300	35.59	+9.272%	615,750	+74.150%
2022-06-23	33.6400	34.1378	32.1800	32.57	-2.543%	454,270	+90.298%
2022-06-22	33.5600	34.8300	33.1200	33.42	-2.395%	303,695	+85.458%
2022-06-21	34.9600	35.1400	34.1500	34.24	+0.029%	324,041	+81.016%
2022-06-17	36.1500	38.7388	34.1700	34.23	-2.756%	698,881	+81.069%
2022-06-16	37.0500	38.0950	35.0250	35.20	-7.612%	324,984	+76.080%
2022-06-15	37.7600	38.7200	37.2900	38.10	+2.172%	173,695	+62.677%
2022-06-14	37.6100	37.8400	36.9000	37.29	-0.454%	261,186	+66.211%
2022-06-13	37.8200	37.9800	36.6850	37.46	-3.850%	204,107	+65.456%
2022-06-10	40.7800	40.8100	38.9600	38.96	-6.369%	180,320	+59.086%
2022-06-09	41.2000	42.2700	40.9600	41.61	+0.120%	243,306	+48.955%
2022-06-08	41.9900	41.9900	41.2200	41.56	-0.574%	200,742	+49.134%
2022-06-07	41.4700	42.0000	40.9600	41.80	-0.405%	220,533	+48.278%
2022-06-06	41.4500	42.0700	40.7850	41.97	+2.842%	178,426	+47.677%
2022-06-03	40.3100	40.8600	39.6200	40.81	+0.344%	202,400	+51.875%
2022-06-02	39.4900	40.7800	39.4650	40.67	+3.539%	230,749	+52.397%
2022-06-01	39.4900	39.8600	38.4300	39.28	+0.179%	261,471	+57.790%
2022-05-31	39.0500	39.5000	38.2100	39.21	-0.432%	278,039	+58.072%
2022-05-27	38.4500	39.4700	38.3400	39.38	+3.523%	225,029	+57.390%
2022-05-26	36.9600	38.1500	36.9600	38.04	+4.219%	292,322	+62.934%
2022-05-25	35.8800	36.7400	35.1150	36.50	+1.842%	122,714	+69.808%
2022-05-24	35.5700	36.0100	34.1600	35.84	-0.139%	179,381	+72.935%
2022-05-23	36.1000	36.3700	35.5400	35.89	+0.701%	133,841	+72.694%
2022-05-20	36.4700	36.9500	34.7100	35.64	-1.027%	182,594	+73.906%
2022-05-19	35.1700	36.7100	35.0200	36.01	+0.897%	320,335	+72.119%
2022-05-18	37.9000	39.5200	35.5700	35.69	-7.154%	230,318	+73.662%
2022-05-17	37.9100	38.5700	37.4150	38.44	+3.612%	232,476	+61.238%
2022-05-16	37.3700	37.5350	36.2600	37.10	-1.304%	185,556	+67.062%
2022-05-13	38.1900	38.9500	37.2600	37.59	-0.529%	478,555	+64.884%
2022-05-12	37.0800	37.8600	36.4900	37.79	+1.504%	308,697	+64.012%
2022-05-11	37.6500	38.5700	36.4400	37.23	-0.481%	270,491	+66.479%
2022-05-10	38.2500	38.4700	36.0200	37.41	-0.717%	344,809	+65.678%
2022-05-09	38.4500	38.9100	37.4400	37.68	-3.706%	271,836	+64.490%
2022-05-06	39.3600	40.1600	38.5900	39.13	-0.761%	295,336	+58.395%
2022-05-05	40.7100	41.1000	39.0000	39.43	-5.011%	346,642	+57.190%
2022-05-04	39.7900	41.7200	39.4550	41.51	+3.957%	295,924	+49.313%
2022-05-03	38.9200	40.4000	38.3279	39.93	+2.280%	418,983	+55.222%
2022-05-02	38.7600	39.6100	38.1500	39.04	+0.103%	427,737	+58.760%
2022-04-29	39.8800	40.2200	38.7150	39.00	-2.133%	565,563	+58.923%
2022-04-28	35.8500	40.2800	35.8500	39.85	+10.602%	569,678	+55.533%
2022-04-27	34.8500	36.7200	34.6800	36.03	+5.382%	493,307	+72.023%
2022-04-26	34.9600	35.4500	33.6306	34.19	-3.144%	545,146	+81.281%
2022-04-25	35.1900	35.4850	33.9850	35.30	-0.954%	357,796	+75.581%
2022-04-22	36.6100	36.6300	35.5350	35.64	-3.493%	165,578	+73.906%
2022-04-21	37.5600	37.8500	36.3600	36.93	-0.216%	240,231	+67.831%
2022-04-20	36.9200	37.7700	36.9200	37.01	+0.516%	198,034	+67.468%
2022-04-19	35.1400	37.0300	34.8400	36.82	+4.811%	173,551	+68.332%
2022-04-18	35.4600	35.7800	34.8200	35.13	-1.403%	251,269	+76.430%
2022-04-14	35.8600	36.9900	35.3200	35.63	-0.112%	351,440	+73.955%
2022-04-13	33.9800	35.9500	33.9300	35.67	+4.635%	518,009	+73.759%
2022-04-12	34.5600	35.3100	33.9550	34.09	-0.641%	201,210	+81.813%
2022-04-11	34.0900	35.6300	33.8800	34.31	+0.645%	305,372	+80.647%
2022-04-08	34.7500	35.2400	34.0300	34.09	-2.237%	533,010	+81.813%
2022-04-07	35.3500	35.7800	34.3100	34.87	-1.636%	343,923	+77.746%
2022-04-06	36.6200	36.6200	35.1500	35.45	-4.267%	474,685	+74.838%
2022-04-05	38.2600	38.5000	36.6000	37.03	-3.643%	220,937	+67.378%
2022-04-04	38.9500	39.5900	37.6700	38.43	-1.889%	248,660	+61.280%
2022-04-01	39.3000	40.1000	38.6300	39.17	+0.616%	367,523	+58.233%
2022-03-31	38.8600	39.1925	37.9400	38.93	-0.435%	450,696	+59.209%
2022-03-30	40.5200	40.8100	38.7100	39.10	-3.337%	223,672	+58.517%
2022-03-29	39.4200	40.7800	39.4200	40.45	+4.145%	387,480	+53.226%
2022-03-28	39.4000	39.4700	38.0500	38.84	-1.596%	204,299	+59.578%
2022-03-25	39.8900	40.3050	39.3300	39.47	-1.003%	266,817	+57.031%
2022-03-24	39.5700	39.9900	38.9900	39.87	+1.039%	498,582	+55.455%
2022-03-23	40.6600	40.6700	39.2700	39.46	-2.832%	702,056	+57.070%
2022-03-22	41.3500	42.2500	40.2300	40.61	-1.000%	620,585	+52.623%
2022-03-21	41.0800	41.4200	40.5900	41.02	+0.416%	509,872	+51.097%
2022-03-18	40.4400	40.9700	39.7700	40.85	+1.289%	560,251	+51.726%
2022-03-17	40.1800	40.7400	39.5550	40.33	-0.198%	249,842	+53.682%
2022-03-16	39.2200	40.9775	39.2200	40.41	+4.015%	335,921	+53.378%
2022-03-15	38.6000	38.9600	37.9400	38.85	+0.622%	300,970	+59.537%
2022-03-14	40.2800	40.2800	38.2200	38.61	-3.087%	240,028	+60.528%
2022-03-11	38.8600	40.6000	38.6600	39.84	+3.588%	596,980	+55.572%
2022-03-10	37.2900	38.5000	37.0650	38.46	+0.707%	367,538	+61.154%
2022-03-09	38.5600	39.5950	38.1800	38.19	+0.898%	502,480	+62.294%
2022-03-08	38.5200	39.6400	37.2200	37.85	-0.760%	518,110	+63.752%
2022-03-07	41.0700	41.1800	38.0700	38.14	-7.112%	361,858	+62.507%
2022-03-04	41.7600	42.0100	40.3100	41.06	-3.183%	318,456	+50.950%
2022-03-03	42.3100	42.6900	41.0200	42.41	+1.532%	794,747	+46.145%
2022-03-02	41.1500	42.4550	40.9200	41.77	+2.453%	472,813	+48.384%
2022-03-01	42.4500	44.4000	40.4100	40.77	-4.003%	615,853	+52.024%
2022-02-28	43.1700	44.8400	41.8700	42.47	-2.726%	564,339	+45.938%
2022-02-25	43.8900	45.0500	43.3000	43.66	+0.161%	995,667	+41.961%
2022-02-24	42.2600	43.8475	41.6400	43.59	+0.926%	521,772	+42.189%
2022-02-23	44.4400	44.8050	43.0400	43.19	-1.796%	239,718	+43.505%
2022-02-22	44.8900	45.3800	43.4100	43.98	-2.375%	271,557	+40.928%
2022-02-18	45.4400	46.6500	44.8700	45.05	-1.616%	266,855	+37.580%
2022-02-17	45.6700	46.1350	45.1000	45.79	-1.633%	325,597	+35.357%
2022-02-16	48.0600	48.8600	45.3700	46.55	-5.693%	230,223	+33.147%
2022-02-15	48.9600	50.1500	48.1550	49.36	+2.216%	261,318	+25.567%
2022-02-14	47.1300	48.5900	47.1300	48.29	+2.657%	335,728	+28.350%
2022-02-11	48.4200	48.7900	46.6500	47.04	-2.649%	143,601	+31.760%
2022-02-10	47.7600	49.1700	47.7600	48.32	-0.882%	230,484	+28.270%
2022-02-09	47.9200	49.0000	47.9200	48.75	+2.502%	197,370	+27.138%
2022-02-08	46.4900	47.7200	46.2300	47.56	+2.766%	119,960	+30.320%
2022-02-07	47.5700	48.7900	46.2500	46.28	-2.997%	159,132	+33.924%
2022-02-04	47.2200	48.2300	46.5000	47.71	+0.739%	202,699	+29.910%
2022-02-03	48.0100	48.7600	47.3400	47.36	-2.048%	210,093	+30.870%
2022-02-02	48.8800	49.0250	47.9900	48.35	-1.145%	383,545	+28.190%
2022-02-01	48.3900	49.2325	47.7300	48.91	+1.305%	189,725	+26.723%
2022-01-31	46.9500	48.4100	46.0050	48.28	+1.578%	272,142	+28.376%
2022-01-28	46.5800	47.5700	44.8700	47.53	+2.259%	420,888	+30.402%
2022-01-27	48.3700	49.2800	45.8500	46.48	-2.660%	194,840	+33.348%
2022-01-26	48.8200	49.6200	47.0300	47.75	-0.292%	263,161	+29.801%
2022-01-25	47.8100	48.6900	46.5000	47.89	-1.400%	295,580	+29.422%
2022-01-24	46.4700	48.6500	45.1600	48.57	+3.034%	333,467	+27.610%
2022-01-21	47.2000	48.6614	46.6896	47.14	-1.277%	275,352	+31.481%
2022-01-20	48.2500	48.7400	47.4100	47.75	-0.188%	308,382	+29.801%
2022-01-19	50.0600	50.9800	47.6700	47.84	-4.013%	224,105	+29.557%
2022-01-18	50.7000	50.8000	49.3900	49.84	-1.541%	209,235	+24.358%
2022-01-14	49.5300	50.7846	49.1100	50.62	+0.636%	159,508	+22.442%
2022-01-13	50.3800	51.2800	49.5891	50.30	+0.822%	133,884	+23.221%
2022-01-12	50.2800	50.9100	49.5300	49.89	-0.479%	212,262	+24.233%
2022-01-11	50.1800	50.4500	48.6600	50.13	+0.280%	154,486	+23.639%
2022-01-10	50.5400	50.5400	49.1850	49.99	-1.575%	139,369	+23.985%
2022-01-07	51.0900	51.9800	50.1400	50.79	-1.148%	177,113	+22.032%
2022-01-06	51.8500	53.5000	50.8100	51.38	+0.234%	211,321	+20.631%
2022-01-05	52.9300	53.9150	51.2000	51.26	-4.241%	242,209	+20.913%
2022-01-04	51.5200	53.7800	50.8000	53.53	+4.266%	243,552	+15.786%
2022-01-03	51.4000	52.7900	50.8200	51.34	-0.446%	293,090	+20.725%
2021-12-31	51.3000	51.8700	50.9500	51.57	+0.350%	110,688	+20.186%
2021-12-30	51.7200	52.5700	49.6300	51.39	-0.792%	130,862	+20.607%
2021-12-29	51.8900	52.3300	51.0585	51.80	-0.173%	156,138	+19.653%
2021-12-28	51.7100	52.4464	51.5100	51.89	+0.077%	169,276	+19.445%
2021-12-27	51.1800	51.9500	50.2930	51.85	+1.707%	219,007	+19.537%
2021-12-23	50.0000	51.6900	50.0000	50.98	+1.980%	324,081	+21.577%
2021-12-22	49.5000	50.1200	49.0950	49.99	+1.235%	265,327	+23.985%
2021-12-21	47.7400	49.5400	47.6250	49.38	+5.400%	459,248	+25.516%
2021-12-20	47.3500	48.4500	45.0500	46.85	-4.016%	497,330	+32.295%
2021-12-17	48.0300	49.8300	47.8300	48.81	+0.805%	820,434	+26.982%
2021-12-16	50.3600	51.5900	48.2900	48.42	-2.103%	553,154	+28.005%
2021-12-15	50.0000	50.4500	48.0050	49.46	-1.001%	700,529	+25.313%
2021-12-14	51.3900	52.0172	49.3000	49.96	-3.028%	357,856	+24.059%
2021-12-13	52.7400	52.7400	51.5000	51.52	-3.085%	187,008	+20.303%
2021-12-10	54.4900	54.8000	52.8500	53.16	-1.281%	166,068	+16.591%
2021-12-09	54.2600	54.9800	53.6100	53.85	-2.091%	152,889	+15.097%
2021-12-08	55.4800	55.5400	54.5300	55.00	+0.073%	144,605	+12.691%
2021-12-07	55.8900	56.5600	54.6200	54.96	-0.272%	188,239	+12.773%
2021-12-06	54.9100	56.2700	54.0700	55.11	+2.207%	153,146	+12.466%
2021-12-03	54.4200	55.1300	53.1601	53.92	-0.937%	136,191	+14.948%
2021-12-02	52.3700	54.6800	52.3100	54.43	+4.593%	143,145	+13.871%
2021-12-01	54.6000	55.7800	51.9600	52.04	-1.271%	281,991	+19.101%
2021-11-30	54.2400	55.2000	52.2700	52.71	-4.787%	160,237	+17.587%
2021-11-29	56.6400	56.9400	54.9900	55.36	-0.216%	162,219	+11.958%
2021-11-26	57.3800	58.5200	54.7950	55.48	-7.224%	149,089	+11.716%
2021-11-24	60.2000	60.3850	59.7000	59.80	-1.353%	113,551	+3.645%
2021-11-23	59.5400	61.0900	59.5400	60.62	+1.917%	185,562	+2.243%
2021-11-22	59.9800	61.1600	59.4800	59.48	-0.050%	184,165	+4.203%
2021-11-19	60.9500	61.7300	59.3000	59.51	-3.252%	189,028	+4.151%
2021-11-18	62.0000	62.2499	60.2000	61.51	-0.405%	254,520	+0.764%
2021-11-17	61.0900	61.9300	60.3500	61.76	+0.603%	230,972	+0.356%
2021-11-16	59.7100	61.4700	59.2250	61.39	+3.021%	255,519	+0.961%
2021-11-15	59.7200	59.7200	59.0100	59.59	+0.438%	184,520	+4.011%
2021-11-12	59.5700	59.9700	59.2950	59.33	+0.203%	80,754	+4.467%
2021-11-11	58.6800	59.4250	57.9700	59.21	+1.300%	100,663	+4.678%
2021-11-10	60.3000	60.5500	58.1410	58.45	-3.116%	159,876	+6.039%
2021-11-09	59.2600	60.6100	58.5150	60.33	+1.344%	217,921	+2.735%
2021-11-08	59.3800	59.7000	58.5000	59.53	+0.864%	137,117	+4.116%
2021-11-05	56.9100	59.1100	56.9100	59.02	+5.055%	187,013	+5.015%
2021-11-04	56.5100	57.1900	55.6600	56.18	-0.053%	137,165	+10.324%
2021-11-03	55.1800	56.5200	54.8100	56.21	+1.572%	205,023	+10.265%
2021-11-02	54.9900	55.5300	54.3400	55.34	+0.618%	215,765	+11.999%
2021-11-01	52.6400	55.3200	52.6200	55.00	+5.465%	242,535	+12.691%
2021-10-29	52.7200	53.4900	52.0100	52.15	-1.529%	276,685	+18.849%
2021-10-28	52.1000	53.6100	51.9800	52.96	+1.983%	276,040	+17.032%
2021-10-27	54.8100	55.3000	51.8900	51.93	-5.719%	203,573	+19.353%
2021-10-26	54.9000	56.0000	54.6200	55.08	+0.787%	243,204	+12.527%
2021-10-25	54.5000	55.7099	54.0700	54.65	-0.201%	370,315	+13.413%
2021-10-22	52.9100	55.0700	51.0000	54.76	-3.930%	445,592	+13.185%
2021-10-21	56.6000	57.1500	55.8900	57.00	-0.018%	253,571	+8.737%
2021-10-20	55.9700	57.3800	55.9700	57.01	+1.713%	150,512	+8.718%
2021-10-19	55.9500	56.3800	55.2500	56.05	+0.827%	145,147	+10.580%
2021-10-18	54.2400	55.7500	54.2400	55.59	+0.816%	138,822	+11.495%
2021-10-15	55.4100	55.6790	54.0900	55.14	+2.036%	354,577	+12.405%
2021-10-14	53.7500	54.3100	53.3500	54.04	+1.982%	231,975	+14.693%
2021-10-13	54.3700	54.3700	52.8600	52.99	-2.574%	193,745	+16.965%
2021-10-12	54.7000	55.0850	53.9700	54.39	-0.312%	118,328	+13.955%
2021-10-11	56.1600	56.2500	54.4000	54.56	-2.257%	170,354	+13.600%
2021-10-08	54.8800	56.2600	53.5900	55.82	+1.602%	209,190	+11.035%
2021-10-07	55.0500	55.8200	54.7050	54.94	+1.253%	316,553	+12.814%
2021-10-06	55.1200	55.4500	52.9400	54.26	-3.055%	185,002	+14.228%
2021-10-05	56.1500	56.9700	55.0050	55.97	+0.125%	175,375	+10.738%