Dark

AAC
Ares Acquisition Corporation
stock NYSE

Inactive

Nov 6, 2023

10.79USD+0.186%(+0.02)599,704

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-10.77)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-06	10.7700	10.7900	10.7700	10.790	+0.186%	599,704	0.000%
2023-11-03	10.7700	10.7800	10.7700	10.770	0.000%	280,130	+0.186%
2023-11-02	10.7800	10.7800	10.7700	10.770	-0.093%	61,193	+0.186%
2023-11-01	10.7600	10.7800	10.7600	10.780	0.000%	66,761	+0.093%
2023-10-31	10.7800	10.8000	10.6300	10.780	+9.331%	1,430,023	+0.093%
2023-10-30	9.8500	9.9000	9.7200	9.860	+1.128%	41,897	+9.432%
2023-10-27	9.7500	9.7999	9.4401	9.750	-0.510%	75,136	+10.667%
2023-10-26	10.0000	10.4500	9.0052	9.800	-9.006%	242,649	+10.102%
2023-10-25	10.7800	10.7800	10.7500	10.770	-0.093%	71,407	+0.186%
2023-10-24	10.7400	10.7800	10.7300	10.780	+0.186%	124,269	+0.093%
2023-10-23	10.7500	10.7700	10.7400	10.760	0.000%	52,281	+0.279%
2023-10-20	10.7500	10.7700	10.7500	10.760	0.000%	22,060	+0.279%
2023-10-19	10.7700	10.7700	10.7600	10.760	0.000%	46,798	+0.279%
2023-10-18	10.7800	10.7800	10.7600	10.760	0.000%	41,187	+0.279%
2023-10-17	10.7800	10.7800	10.7600	10.760	0.000%	33,631	+0.279%
2023-10-16	10.7800	10.7800	10.7511	10.760	-0.186%	38,267	+0.279%
2023-10-13	10.7800	10.7800	10.7600	10.780	+0.093%	16,203	+0.093%
2023-10-12	10.7700	10.7700	10.7600	10.770	0.000%	6,609	+0.186%
2023-10-11	10.7600	10.7800	10.7600	10.770	0.000%	383,480	+0.186%
2023-10-10	10.7700	10.7800	10.7500	10.770	0.000%	82,938	+0.186%
2023-10-09	10.7700	10.7700	10.7600	10.770	+0.093%	233,781	+0.186%
2023-10-06	10.7500	10.7600	10.7400	10.760	+0.140%	1,347,586	+0.279%
2023-10-05	10.7300	10.7500	10.7300	10.745	-0.047%	25,516	+0.419%
2023-10-04	10.7414	10.7500	10.7400	10.750	+0.093%	11,969	+0.372%
2023-10-03	10.7600	10.7600	10.7400	10.740	-0.093%	8,997	+0.466%
2023-10-02	10.7600	10.7600	10.7400	10.750	-0.093%	441,315	+0.372%
2023-09-29	10.7300	10.7600	10.7300	10.760	0.000%	31,370	+0.279%
2023-09-28	10.7600	10.7600	10.7500	10.760	0.000%	33,721	+0.279%
2023-09-27	10.7600	10.7600	10.7400	10.760	0.000%	7,942	+0.279%
2023-09-26	10.7600	10.7600	10.7300	10.760	0.000%	157,756	+0.279%
2023-09-25	10.7100	10.7900	10.7100	10.760	+0.326%	284,644	+0.279%
2023-09-22	10.7339	10.7400	10.7250	10.725	-0.140%	4,869	+0.606%
2023-09-21	10.7400	10.7400	10.7300	10.740	0.000%	11,882	+0.466%
2023-09-20	10.7300	10.7400	10.7200	10.740	+0.093%	31,508	+0.466%
2023-09-19	10.7100	10.7300	10.7100	10.730	0.000%	18,001	+0.559%
2023-09-18	10.7100	10.7300	10.7100	10.730	+0.187%	10,353	+0.559%
2023-09-15	10.7300	10.7300	10.7100	10.710	-0.093%	19,471	+0.747%
2023-09-14	10.7200	10.7300	10.7000	10.720	0.000%	184,758	+0.653%
2023-09-13	10.7200	10.7200	10.7050	10.720	+0.093%	128,891	+0.653%
2023-09-12	10.7100	10.7150	10.6900	10.710	0.000%	35,753	+0.747%
2023-09-11	10.7200	10.7200	10.7000	10.710	+0.187%	25,682	+0.747%
2023-09-08	10.7000	10.7100	10.6900	10.690	-0.093%	20,017	+0.935%
2023-09-07	10.7000	10.7000	10.6900	10.700	+0.047%	34,231	+0.841%
2023-09-06	10.7000	10.7100	10.6900	10.695	-0.047%	132,381	+0.888%
2023-09-05	10.6700	10.7000	10.6700	10.700	+0.094%	58,357	+0.841%
2023-09-01	10.6900	10.6900	10.6800	10.690	0.000%	29,644	+0.935%
2023-08-31	10.6900	10.6900	10.6700	10.690	-0.093%	48,487	+0.935%
2023-08-30	10.6800	10.7000	10.6800	10.700	+0.094%	5,044	+0.841%
2023-08-29	10.6900	10.6900	10.6800	10.690	0.000%	10,235	+0.935%
2023-08-28	10.6800	10.6900	10.6736	10.690	0.000%	42,449	+0.935%
2023-08-25	10.6900	10.6900	10.6700	10.690	0.000%	10,218	+0.935%
2023-08-24	10.6800	10.6900	10.6700	10.690	+0.187%	55,771	+0.935%
2023-08-23	10.6629	10.6795	10.6629	10.670	0.000%	13,164	+1.125%
2023-08-22	10.6600	10.6800	10.6550	10.670	+0.094%	98,319	+1.125%
2023-08-21	10.6500	10.6600	10.6350	10.660	+0.094%	44,383	+1.220%
2023-08-18	10.6500	10.6600	10.6200	10.650	0.000%	139,079	+1.315%
2023-08-17	10.6500	10.6500	10.6400	10.650	0.000%	47,245	+1.315%
2023-08-16	10.6100	10.6600	10.6100	10.650	0.000%	15,016	+1.315%
2023-08-15	10.6400	10.6550	10.6267	10.650	0.000%	58,591	+1.315%
2023-08-14	10.6500	10.6500	10.6300	10.650	0.000%	31,939	+1.315%
2023-08-11	10.6500	10.6500	10.6350	10.650	0.000%	5,436	+1.315%
2023-08-10	10.6500	10.6500	10.6300	10.650	0.000%	19,090	+1.315%
2023-08-09	10.6300	10.6500	10.6250	10.650	+0.188%	34,305	+1.315%
2023-08-08	10.6300	10.6500	10.6200	10.630	-0.094%	42,449	+1.505%
2023-08-07	10.6500	10.6500	10.6300	10.640	0.000%	23,335	+1.410%
2023-08-04	10.6500	10.6500	10.6300	10.640	-0.094%	8,104	+1.410%
2023-08-03	10.6300	10.6500	10.6300	10.650	+0.188%	51,725	+1.315%
2023-08-02	10.6400	10.6450	10.6200	10.630	-0.188%	26,267	+1.505%
2023-08-01	10.6500	10.6500	10.6200	10.650	0.000%	56,158	+1.315%
2023-07-31	10.6100	10.6500	10.6000	10.650	+0.282%	37,387	+1.315%
2023-07-28	10.5900	10.6200	10.5900	10.620	+0.283%	230,915	+1.601%
2023-07-27	10.5800	10.6000	10.5800	10.590	0.000%	153,130	+1.889%
2023-07-26	10.6000	10.6100	10.5900	10.590	0.000%	460,793	+1.889%
2023-07-25	10.5900	10.6100	10.5900	10.590	+0.284%	1,134,761	+1.889%
2023-07-24	10.5600	10.5700	10.5400	10.560	0.000%	221,651	+2.178%
2023-07-21	10.5700	10.5800	10.5401	10.560	0.000%	445,325	+2.178%
2023-07-20	10.5800	10.5800	10.5500	10.560	-0.189%	173,962	+2.178%
2023-07-19	10.5800	10.5900	10.5600	10.580	+0.095%	77,430	+1.985%
2023-07-18	10.5800	10.6000	10.5700	10.570	-0.189%	89,990	+2.081%
2023-07-17	10.5900	10.5900	10.5700	10.590	0.000%	38,476	+1.889%
2023-07-14	10.5800	10.5900	10.5700	10.590	+0.095%	88,721	+1.889%
2023-07-13	10.5800	10.5800	10.5700	10.580	0.000%	123,493	+1.985%
2023-07-12	10.5600	10.5900	10.5600	10.580	0.000%	43,711	+1.985%
2023-07-11	10.5500	10.5900	10.5500	10.580	+0.189%	139,108	+1.985%
2023-07-10	10.5600	10.5700	10.5600	10.560	-0.095%	242,434	+2.178%
2023-07-07	10.5700	10.5700	10.5600	10.570	0.000%	5,963	+2.081%
2023-07-06	10.5700	10.5700	10.5600	10.570	0.000%	478,415	+2.081%
2023-07-05	10.5600	10.5700	10.5557	10.570	+0.095%	131,293	+2.081%
2023-07-03	10.5600	10.5700	10.5600	10.560	-0.095%	65,280	+2.178%
2023-06-30	10.5500	10.5800	10.5400	10.570	+0.285%	9,149,872	+2.081%
2023-06-29	10.5400	10.5500	10.5300	10.540	0.000%	1,204,515	+2.372%
2023-06-28	10.5500	10.5500	10.5300	10.540	-0.095%	593,207	+2.372%
2023-06-27	10.5200	10.5500	10.5200	10.550	+0.285%	1,780,468	+2.275%
2023-06-26	10.5100	10.5200	10.5100	10.520	0.000%	16,046	+2.567%
2023-06-23	10.5100	10.5200	10.5100	10.520	+0.095%	1,056,506	+2.567%
2023-06-22	10.5100	10.5200	10.5100	10.510	0.000%	8,232	+2.664%
2023-06-21	10.5100	10.5299	10.5000	10.510	0.000%	51,533	+2.664%
2023-06-20	10.5300	10.5300	10.4800	10.510	+0.095%	191,105	+2.664%
2023-06-16	10.5000	10.5200	10.4900	10.500	0.000%	32,767	+2.762%
2023-06-15	10.4800	10.5200	10.4800	10.500	+0.095%	27,143	+2.762%
2023-06-14	10.5000	10.5100	10.4900	10.490	-0.095%	20,216	+2.860%
2023-06-13	10.4900	10.5169	10.4900	10.500	0.000%	18,307	+2.762%
2023-06-12	10.5100	10.5100	10.4900	10.500	0.000%	62,956	+2.762%
2023-06-09	10.4900	10.5000	10.4900	10.500	0.000%	18,277	+2.762%
2023-06-08	10.5000	10.5000	10.4900	10.500	0.000%	96,210	+2.762%
2023-06-07	10.5000	10.5000	10.4827	10.500	0.000%	68,684	+2.762%
2023-06-06	10.5000	10.5000	10.4900	10.500	+0.095%	437,609	+2.762%
2023-06-05	10.4900	10.4999	10.4800	10.490	0.000%	29,751	+2.860%
2023-06-02	10.5000	10.5000	10.4800	10.490	-0.095%	20,530	+2.860%
2023-06-01	10.5000	10.5000	10.4800	10.500	0.000%	62,533	+2.762%
2023-05-31	10.4800	10.5000	10.4700	10.500	+0.191%	2,837,466	+2.762%
2023-05-30	10.4800	10.4900	10.4700	10.480	+0.096%	48,954	+2.958%
2023-05-26	10.4900	10.5000	10.4700	10.470	0.000%	28,713	+3.056%
2023-05-25	10.4500	10.4900	10.4500	10.470	-0.191%	23,278	+3.056%
2023-05-24	10.4900	10.4900	10.4810	10.490	+0.095%	23,365	+2.860%
2023-05-23	10.4900	10.5000	10.4800	10.480	0.000%	117,593	+2.958%
2023-05-22	10.4800	10.4900	10.4500	10.480	+0.383%	88,407	+2.958%
2023-05-19	10.4600	10.4770	10.4300	10.440	-0.143%	508,011	+3.352%
2023-05-18	10.4800	10.4800	10.4500	10.455	-0.048%	6,996	+3.204%
2023-05-17	10.4800	10.4800	10.4600	10.460	-0.096%	19,170	+3.155%
2023-05-16	10.4600	10.4800	10.4600	10.470	+0.096%	134,182	+3.056%
2023-05-15	10.4700	10.4700	10.4400	10.460	+0.096%	25,982	+3.155%
2023-05-12	10.4700	10.4700	10.4200	10.450	+0.288%	29,066	+3.254%
2023-05-11	10.4500	10.4500	10.4200	10.420	-0.096%	14,267	+3.551%
2023-05-10	10.4100	10.4500	10.4100	10.430	0.000%	6,566	+3.452%
2023-05-09	10.4100	10.4300	10.4000	10.430	+0.482%	1,185,202	+3.452%
2023-05-08	10.3900	10.3900	10.3800	10.380	0.000%	199,914	+3.950%
2023-05-05	10.3800	10.3900	10.3800	10.380	-0.096%	23,912	+3.950%
2023-05-04	10.3700	10.3900	10.3700	10.390	0.000%	38,708	+3.850%
2023-05-03	10.3700	10.3900	10.3700	10.390	+0.193%	131,618	+3.850%
2023-05-02	10.3800	10.3800	10.3700	10.370	-0.096%	50,084	+4.050%
2023-05-01	10.3500	10.3800	10.3500	10.380	+0.290%	78,344	+3.950%
2023-04-28	10.3500	10.3800	10.3500	10.350	-0.289%	16,021	+4.251%
2023-04-27	10.3800	10.3800	10.3700	10.380	+0.048%	185,461	+3.950%
2023-04-26	10.3600	10.3800	10.3600	10.375	+0.145%	48,566	+4.000%
2023-04-25	10.3500	10.3700	10.3500	10.360	0.000%	24,096	+4.151%
2023-04-24	10.3700	10.3700	10.3500	10.360	0.000%	34,092	+4.151%
2023-04-21	10.3600	10.3900	10.3600	10.360	0.000%	181,398	+4.151%
2023-04-20	10.3600	10.3800	10.3500	10.360	0.000%	15,119	+4.151%
2023-04-19	10.3500	10.3700	10.3500	10.360	0.000%	1,167,989	+4.151%
2023-04-18	10.3700	10.3700	10.3500	10.360	0.000%	261,321	+4.151%
2023-04-17	10.3600	10.3600	10.3500	10.360	+0.097%	57,879	+4.151%
2023-04-14	10.3500	10.3500	10.3400	10.350	0.000%	246,501	+4.251%
2023-04-13	10.3500	10.3550	10.3400	10.350	0.000%	56,939	+4.251%
2023-04-12	10.3600	10.3600	10.3300	10.350	+0.097%	360,403	+4.251%
2023-04-11	10.3500	10.3599	10.3400	10.340	-0.048%	192,818	+4.352%
2023-04-10	10.3200	10.3600	10.3200	10.345	+0.194%	272,951	+4.302%
2023-04-06	10.3200	10.3400	10.3200	10.325	+0.048%	96,653	+4.504%
2023-04-05	10.3300	10.3400	10.3200	10.320	0.000%	67,184	+4.554%
2023-04-04	10.3400	10.3400	10.3200	10.320	-0.097%	12,868	+4.554%
2023-04-03	10.3200	10.3400	10.3200	10.330	+0.097%	8,896	+4.453%
2023-03-31	10.3400	10.3400	10.3100	10.320	0.000%	17,968	+4.554%
2023-03-30	10.3300	10.3400	10.3108	10.320	-0.097%	65,239	+4.554%
2023-03-29	10.3500	10.3500	10.3151	10.330	-0.193%	17,347	+4.453%
2023-03-28	10.3300	10.3500	10.3200	10.350	+0.242%	42,491	+4.251%
2023-03-27	10.3300	10.3400	10.3200	10.325	+0.048%	34,852	+4.504%
2023-03-24	10.3500	10.3500	10.3200	10.320	-0.193%	43,792	+4.554%
2023-03-23	10.3000	10.3400	10.3000	10.340	+0.388%	1,739,167	+4.352%
2023-03-22	10.3000	10.3200	10.3000	10.300	-0.097%	206,953	+4.757%
2023-03-21	10.3200	10.3200	10.3016	10.310	-0.048%	130,829	+4.656%
2023-03-20	10.3100	10.3500	10.3000	10.315	+0.146%	209,925	+4.605%
2023-03-17	10.3000	10.3000	10.2700	10.300	0.000%	63,252	+4.757%
2023-03-16	10.2700	10.3000	10.2600	10.300	+0.341%	94,973	+4.757%
2023-03-15	10.2600	10.2700	10.2600	10.265	-0.049%	11,082	+5.114%
2023-03-14	10.2700	10.2700	10.2600	10.270	0.000%	6,647	+5.063%
2023-03-13	10.2800	10.2800	10.2529	10.270	+0.686%	18,571	+5.063%
2023-03-10	10.2800	10.3000	10.2000	10.200	-0.778%	140,898	+5.784%
2023-03-09	10.2600	10.2900	10.2600	10.280	+0.195%	245,454	+4.961%
2023-03-08	10.2500	10.2728	10.2500	10.260	+0.098%	25,983	+5.166%
2023-03-07	10.2600	10.2700	10.2500	10.250	-0.097%	27,539	+5.268%
2023-03-06	10.2400	10.2700	10.2400	10.260	+0.098%	91,561	+5.166%
2023-03-03	10.2400	10.2800	10.2400	10.250	+0.098%	960,713	+5.268%
2023-03-02	10.2600	10.2600	10.2400	10.240	-0.098%	32,700	+5.371%
2023-03-01	10.2300	10.2500	10.2300	10.250	+0.196%	176,654	+5.268%
2023-02-28	10.2300	10.2300	10.2200	10.230	0.000%	17,757	+5.474%
2023-02-27	10.2300	10.2300	10.2200	10.230	+0.098%	32,534	+5.474%
2023-02-24	10.2300	10.2300	10.2200	10.220	-0.098%	41,195	+5.577%
2023-02-23	10.2300	10.2300	10.2100	10.230	+0.098%	250,857	+5.474%
2023-02-22	10.2300	10.2300	10.2200	10.220	-0.098%	41,288	+5.577%
2023-02-21	10.2100	10.2300	10.2100	10.230	+0.196%	44,470	+5.474%
2023-02-17	10.2100	10.2200	10.2100	10.210	-0.098%	533,457	+5.681%
2023-02-16	10.2000	10.2200	10.2000	10.220	+0.196%	192,500	+5.577%
2023-02-15	10.2000	10.2200	10.2000	10.200	-0.196%	30,587	+5.784%
2023-02-14	10.2000	10.2200	10.1900	10.220	+0.196%	802,659	+5.577%
2023-02-13	10.1900	10.2100	10.1800	10.200	-0.098%	10,004	+5.784%
2023-02-10	10.2000	10.2100	10.1900	10.210	+0.295%	132,945	+5.681%
2023-02-09	10.1800	10.2061	10.1800	10.180	-0.196%	215,517	+5.992%
2023-02-08	10.2000	10.2000	10.1850	10.200	0.000%	489,610	+5.784%
2023-02-07	10.2000	10.2000	10.1900	10.200	+0.098%	26,878	+5.784%
2023-02-06	10.1700	10.2000	10.1700	10.190	0.000%	27,378	+5.888%
2023-02-03	10.1600	10.2100	10.1600	10.190	+0.197%	974,013	+5.888%
2023-02-02	10.1700	10.1700	10.1518	10.170	0.000%	44,209	+6.096%
2023-02-01	10.1900	10.1900	10.1550	10.170	+0.098%	1,316,205	+6.096%
2023-01-31	10.1600	10.1800	10.1513	10.160	0.000%	1,841,827	+6.201%
2023-01-30	10.1600	10.1700	10.1500	10.160	0.000%	24,299	+6.201%
2023-01-27	10.1700	10.1700	10.1600	10.160	-0.098%	36,800	+6.201%
2023-01-26	10.1300	10.1779	10.1300	10.170	+0.395%	7,371,180	+6.096%
2023-01-25	10.1300	10.1400	10.1200	10.130	+0.099%	44,549	+6.515%
2023-01-24	10.1200	10.1700	10.1200	10.120	0.000%	59,773	+6.621%
2023-01-23	10.1300	10.1300	10.1200	10.120	-0.099%	64,319	+6.621%
2023-01-20	10.1400	10.1400	10.1200	10.130	0.000%	51,993	+6.515%
2023-01-19	10.1200	10.1400	10.1200	10.130	+0.099%	983,334	+6.515%
2023-01-18	10.1200	10.1388	10.1200	10.120	0.000%	252,400	+6.621%
2023-01-17	10.1400	10.1400	10.1200	10.120	-0.197%	604,900	+6.621%
2023-01-13	10.1200	10.1400	10.1200	10.140	+0.099%	12,754	+6.410%
2023-01-12	10.1300	10.1400	10.1250	10.130	0.000%	1,816,495	+6.515%
2023-01-11	10.1200	10.1400	10.1200	10.130	+0.099%	350,061	+6.515%
2023-01-10	10.1300	10.1300	10.1200	10.120	-0.099%	1,045,740	+6.621%
2023-01-09	10.1100	10.1300	10.1100	10.130	+0.198%	1,482,420	+6.515%
2023-01-06	10.1200	10.1200	10.1100	10.110	0.000%	90,570	+6.726%
2023-01-05	10.1200	10.1200	10.1100	10.110	+0.099%	121,718	+6.726%
2023-01-04	10.1200	10.1200	10.1000	10.100	-0.099%	1,529,081	+6.832%
2023-01-03	10.0700	10.1200	10.0700	10.110	+0.397%	4,741,629	+6.726%
2022-12-30	10.0800	10.0900	10.0700	10.070	-0.198%	213,355	+7.150%
2022-12-29	10.0900	10.0900	10.0800	10.090	+0.099%	113,934	+6.938%
2022-12-28	10.0900	10.0950	10.0800	10.080	-0.099%	245,365	+7.044%
2022-12-27	10.0800	10.1000	10.0700	10.090	+0.199%	361,260	+6.938%
2022-12-23	10.0600	10.0900	10.0600	10.070	-0.099%	318,795	+7.150%
2022-12-22	10.0900	10.0900	10.0700	10.080	-0.050%	142,422	+7.044%
2022-12-21	10.0800	10.0908	10.0800	10.085	+0.050%	612,714	+6.991%
2022-12-20	10.0800	10.0900	10.0800	10.080	-0.099%	156,609	+7.044%
2022-12-19	10.0900	10.0900	10.0700	10.090	+0.199%	2,078,948	+6.938%
2022-12-16	10.0700	10.0800	10.0700	10.070	0.000%	948,480	+7.150%
2022-12-15	10.0600	10.0800	10.0600	10.070	+0.099%	851,538	+7.150%
2022-12-14	10.0600	10.0800	10.0600	10.060	0.000%	11,046,995	+7.256%
2022-12-13	10.0600	10.0800	10.0600	10.060	0.000%	494,504	+7.256%
2022-12-12	10.0600	10.0700	10.0600	10.060	-0.099%	397,706	+7.256%
2022-12-09	10.0800	10.0800	10.0600	10.070	+0.099%	351,435	+7.150%
2022-12-08	10.0500	10.0700	10.0500	10.060	-0.099%	396,924	+7.256%
2022-12-07	10.0700	10.0800	10.0500	10.070	0.000%	932,011	+7.150%
2022-12-06	10.0700	10.0800	10.0600	10.070	+0.399%	7,982,723	+7.150%
2022-12-05	10.0500	10.0500	10.0300	10.030	-0.100%	9,732	+7.577%
2022-12-02	10.0200	10.0500	10.0200	10.040	+0.100%	765,548	+7.470%
2022-12-01	10.0200	10.0350	10.0200	10.030	+0.100%	86,530	+7.577%
2022-11-30	10.0100	10.0300	10.0100	10.020	+0.100%	2,045,488	+7.685%
2022-11-29	10.0000	10.0200	10.0000	10.010	+0.100%	994,751	+7.792%
2022-11-28	10.0000	10.0050	10.0000	10.000	-0.100%	19,710	+7.900%
2022-11-25	10.0016	10.0100	10.0000	10.010	+0.100%	1,438	+7.792%
2022-11-23	10.0200	10.0200	10.0000	10.000	-0.050%	2,537	+7.900%
2022-11-22	9.9900	10.0100	9.9900	10.005	+0.050%	11,399	+7.846%
2022-11-21	10.0000	10.0000	9.9900	10.000	0.000%	4,007	+7.900%
2022-11-18	9.9900	10.0000	9.9900	10.000	+0.050%	8,892	+7.900%
2022-11-17	10.0000	10.0000	9.9804	9.995	+0.050%	4,442	+7.954%
2022-11-16	10.0000	10.0000	9.9900	9.990	-0.100%	3,156	+8.008%
2022-11-15	9.9900	10.0000	9.9800	10.000	+0.200%	21,879	+7.900%
2022-11-14	9.9900	9.9900	9.9800	9.980	-0.150%	47,592	+8.116%
2022-11-11	9.9900	10.0000	9.9850	9.995	+0.050%	27,888	+7.954%
2022-11-10	10.0000	10.0000	9.9900	9.990	-0.050%	9,664	+8.008%
2022-11-09	9.9900	10.0000	9.9900	9.995	-0.050%	20,938	+7.954%
2022-11-08	9.9800	10.0000	9.9800	10.000	+0.150%	59,331	+7.900%
2022-11-07	9.9800	9.9900	9.9800	9.985	+0.050%	18,730	+8.062%
2022-11-04	9.9700	9.9850	9.9700	9.980	+0.100%	98,279	+8.116%
2022-11-03	9.9700	9.9778	9.9600	9.970	0.000%	31,232	+8.225%
2022-11-02	9.9700	9.9800	9.9700	9.970	0.000%	19,388	+8.225%
2022-11-01	9.9700	9.9750	9.9700	9.970	0.000%	131,466	+8.225%
2022-10-31	9.9700	9.9779	9.9700	9.970	-0.100%	22,577	+8.225%
2022-10-28	9.9700	9.9800	9.9700	9.980	+0.100%	40,616	+8.116%
2022-10-27	9.9700	9.9800	9.9700	9.970	-0.050%	15,433	+8.225%
2022-10-26	9.9800	9.9800	9.9700	9.975	+0.050%	8,015	+8.170%
2022-10-25	9.9600	9.9700	9.9600	9.970	+0.100%	41,014	+8.225%
2022-10-24	9.9600	9.9650	9.9600	9.960	0.000%	16,490	+8.333%
2022-10-21	9.9400	9.9600	9.9400	9.960	+0.151%	103,128	+8.333%
2022-10-20	9.9400	9.9575	9.9400	9.945	-0.050%	2,101	+8.497%
2022-10-19	9.9400	9.9550	9.9400	9.950	0.000%	9,223	+8.442%
2022-10-18	9.9800	9.9800	9.9500	9.950	0.000%	129,453	+8.442%
2022-10-17	9.9400	9.9500	9.9400	9.950	+0.101%	11,610	+8.442%
2022-10-14	9.9400	9.9450	9.9400	9.940	0.000%	50,406	+8.551%
2022-10-13	9.9300	9.9500	9.9300	9.940	-0.101%	86,551	+8.551%
2022-10-12	9.9400	9.9600	9.9400	9.950	-0.100%	12,905	+8.442%
2022-10-11	9.9400	9.9600	9.9300	9.960	+0.201%	253,033	+8.333%
2022-10-10	9.9500	9.9550	9.9400	9.940	-0.101%	33,583	+8.551%
2022-10-07	9.9300	9.9500	9.9300	9.950	+0.201%	49,374	+8.442%
2022-10-06	9.9500	9.9500	9.9300	9.930	-0.201%	539,411	+8.661%
2022-10-05	9.9500	9.9500	9.9400	9.950	+0.101%	416,915	+8.442%
2022-10-04	9.9400	9.9500	9.9250	9.940	0.000%	1,812,826	+8.551%
2022-10-03	9.9300	9.9400	9.9300	9.940	+0.101%	294,860	+8.551%
2022-09-30	9.9100	9.9300	9.9100	9.930	+0.202%	24,009	+8.661%
2022-09-29	9.9200	9.9300	9.9100	9.910	-0.151%	1,763,638	+8.880%
2022-09-28	9.9400	9.9400	9.9200	9.925	0.000%	17,055	+8.715%
2022-09-27	9.9400	9.9400	9.9200	9.925	+0.050%	114,036	+8.715%
2022-09-26	9.9200	9.9300	9.9100	9.920	0.000%	425,413	+8.770%
2022-09-23	9.9400	9.9400	9.9125	9.920	-0.201%	445,066	+8.770%
2022-09-22	9.9300	9.9500	9.9300	9.940	0.000%	595,200	+8.551%
2022-09-21	9.9300	9.9400	9.9300	9.940	+0.101%	380,875	+8.551%
2022-09-20	9.9300	9.9400	9.9250	9.930	0.000%	221,022	+8.661%
2022-09-19	9.9300	9.9400	9.9200	9.930	0.000%	2,520,461	+8.661%
2022-09-16	9.9300	9.9300	9.9200	9.930	0.000%	73,565	+8.661%
2022-09-15	9.9100	9.9400	9.9100	9.930	+0.101%	183,382	+8.661%
2022-09-14	9.9200	9.9300	9.9200	9.920	-0.101%	29,080	+8.770%
2022-09-13	9.9100	9.9300	9.9100	9.930	+0.202%	1,341,093	+8.661%
2022-09-12	9.9100	9.9200	9.9050	9.910	0.000%	1,257,631	+8.880%
2022-09-09	9.9100	9.9200	9.9100	9.910	-0.101%	53,315	+8.880%
2022-09-08	9.9100	9.9200	9.9050	9.920	0.000%	407,242	+8.770%
2022-09-07	9.9100	9.9200	9.9100	9.920	+0.202%	127,642	+8.770%
2022-09-06	9.9000	9.9100	9.9000	9.900	0.000%	79,276	+8.990%
2022-09-02	9.8900	9.9000	9.8900	9.900	+0.101%	13,809	+8.990%
2022-09-01	9.8900	9.9091	9.8900	9.890	-0.202%	87,004	+9.100%
2022-08-31	9.9000	9.9100	9.8900	9.910	0.000%	319,077	+8.880%
2022-08-30	9.9100	9.9100	9.8900	9.910	+0.101%	104,102	+8.880%
2022-08-29	9.9100	9.9150	9.8900	9.900	-0.101%	592,023	+8.990%
2022-08-26	9.8900	9.9100	9.8900	9.910	+0.101%	104,706	+8.880%
2022-08-25	9.8900	9.9000	9.8800	9.900	+0.304%	221,564	+8.990%
2022-08-24	9.8700	9.8850	9.8700	9.870	-0.101%	628,654	+9.321%
2022-08-23	9.8700	9.8800	9.8700	9.880	+0.101%	52,312	+9.211%
2022-08-22	9.8700	9.8800	9.8700	9.870	-0.101%	13,573	+9.321%
2022-08-19	9.8700	9.8900	9.8700	9.880	+0.101%	1,495,080	+9.211%
2022-08-18	9.8800	9.8800	9.8700	9.870	-0.202%	126,695	+9.321%
2022-08-17	9.8900	9.8900	9.8700	9.890	0.000%	93,862	+9.100%
2022-08-16	9.8800	9.8900	9.8800	9.890	+0.051%	14,246	+9.100%
2022-08-15	9.8800	9.8900	9.8800	9.885	+0.051%	787,837	+9.155%
2022-08-12	9.8800	9.8900	9.8800	9.880	0.000%	153,833	+9.211%
2022-08-11	9.8900	9.8900	9.8700	9.880	0.000%	149,231	+9.211%
2022-08-10	9.8900	9.8900	9.8700	9.880	0.000%	149,992	+9.211%
2022-08-09	9.8800	9.8850	9.8750	9.880	0.000%	113,744	+9.211%
2022-08-08	9.8900	9.8900	9.8700	9.880	-0.101%	80,199	+9.211%
2022-08-05	9.8800	9.8900	9.8700	9.890	+0.203%	81,378	+9.100%
2022-08-04	9.9000	9.9000	9.8700	9.870	-0.202%	1,075,280	+9.321%
2022-08-03	9.8800	9.8900	9.8700	9.890	+0.101%	281,455	+9.100%
2022-08-02	9.8700	9.8950	9.8700	9.880	+0.101%	746,107	+9.211%
2022-08-01	9.8700	9.8700	9.8600	9.870	0.000%	92,889	+9.321%
2022-07-29	9.8600	9.8799	9.8600	9.870	0.000%	87,499	+9.321%
2022-07-28	9.8600	9.8800	9.8600	9.870	+0.101%	705,302	+9.321%
2022-07-27	9.8700	9.8750	9.8600	9.860	-0.101%	121,908	+9.432%
2022-07-26	9.8600	9.8800	9.8600	9.870	0.000%	164,656	+9.321%
2022-07-25	9.8800	9.8800	9.8600	9.870	0.000%	85,606	+9.321%
2022-07-22	9.8700	9.8800	9.8600	9.870	+0.101%	703,973	+9.321%
2022-07-21	9.8500	9.8800	9.8500	9.860	+0.102%	4,512,931	+9.432%
2022-07-20	9.8500	9.8600	9.8400	9.850	+0.102%	190,002	+9.543%
2022-07-19	9.8300	9.8450	9.8250	9.840	-0.102%	156,190	+9.654%
2022-07-18	9.8300	9.8500	9.8300	9.850	0.000%	2,179,013	+9.543%
2022-07-15	9.8300	9.8550	9.8300	9.850	0.000%	125,605	+9.543%
2022-07-14	9.8500	9.8500	9.8300	9.850	0.000%	41,047	+9.543%
2022-07-13	9.8300	9.8500	9.8300	9.850	+0.203%	85,422	+9.543%
2022-07-12	9.8300	9.8403	9.8300	9.830	-0.102%	7,746	+9.766%
2022-07-11	9.8300	9.8500	9.8300	9.840	+0.102%	235,522	+9.654%
2022-07-08	9.8300	9.8400	9.8300	9.830	0.000%	54,552	+9.766%
2022-07-07	9.8500	9.8500	9.8200	9.830	-0.102%	300,192	+9.766%
2022-07-06	9.8200	9.8450	9.8200	9.840	0.000%	56,154	+9.654%
2022-07-05	9.8500	9.8500	9.8200	9.840	+0.102%	294,441	+9.654%
2022-07-01	9.8400	9.8450	9.8300	9.830	0.000%	111,590	+9.766%
2022-06-30	9.8300	9.8500	9.8300	9.830	-0.203%	115,371	+9.766%
2022-06-29	9.8400	9.8500	9.8400	9.850	0.000%	3,578	+9.543%
2022-06-28	9.8300	9.8500	9.8300	9.850	+0.102%	136,674	+9.543%
2022-06-27	9.8200	9.8450	9.8200	9.840	+0.204%	190,467	+9.654%
2022-06-24	9.8100	9.8250	9.8100	9.820	-0.102%	2,786	+9.878%
2022-06-23	9.8200	9.8300	9.8200	9.830	+0.051%	66,391	+9.766%
2022-06-22	9.8100	9.8250	9.8100	9.825	-0.051%	52,139	+9.822%
2022-06-21	9.8300	9.8300	9.8100	9.830	+0.204%	41,400	+9.766%
2022-06-17	9.8400	9.8400	9.8100	9.810	0.000%	859,368	+9.990%
2022-06-16	9.8200	9.8250	9.8100	9.810	-0.203%	459,250	+9.990%
2022-06-15	9.8200	9.8300	9.8200	9.830	+0.102%	101,397	+9.766%
2022-06-14	9.8300	9.8300	9.8200	9.820	-0.102%	71,520	+9.878%
2022-06-13	9.8300	9.8300	9.8200	9.830	0.000%	390,855	+9.766%
2022-06-10	9.8300	9.8350	9.8200	9.830	+0.102%	203,441	+9.766%
2022-06-09	9.8300	9.8300	9.8200	9.820	-0.102%	3,218	+9.878%
2022-06-08	9.8200	9.8300	9.8100	9.830	0.000%	218,966	+9.766%
2022-06-07	9.8100	9.8300	9.8100	9.830	+0.102%	178,430	+9.766%
2022-06-06	9.8500	9.8500	9.8150	9.820	+0.102%	1,049,212	+9.878%
2022-06-03	9.8100	9.8200	9.8100	9.810	0.000%	14,126	+9.990%
2022-06-02	9.8300	9.8300	9.8100	9.810	-0.102%	128,382	+9.990%
2022-06-01	9.8100	9.8300	9.8050	9.820	+0.102%	227,523	+9.878%
2022-05-31	9.8100	9.8100	9.8000	9.810	0.000%	652,427	+9.990%
2022-05-27	9.8050	9.8100	9.8000	9.810	0.000%	805,706	+9.990%
2022-05-26	9.8000	9.8100	9.7950	9.810	+0.102%	683,174	+9.990%
2022-05-25	9.8000	9.8050	9.8000	9.800	0.000%	856,709	+10.102%
2022-05-24	9.8100	9.8100	9.8000	9.800	+0.102%	118,910	+10.102%
2022-05-23	9.7900	9.8000	9.7900	9.790	0.000%	61,798	+10.215%
2022-05-20	9.7900	9.7950	9.7900	9.790	0.000%	50,979	+10.215%
2022-05-19	9.8000	9.8000	9.7900	9.790	-0.204%	22,681	+10.215%
2022-05-18	9.8200	9.8200	9.7900	9.810	-0.102%	160,881	+9.990%