Dark

AHH
Armada Hoffler Properties, Inc.
stock NYSE

At Close

May 12, 2025 3:59:35 PM EDT

7.18USD+4.136%(+0.29)1,465,571

7.17Bid 7.18Ask 0.01Spread

Pre-market

May 12, 2025 9:04:30 AM EDT

7.09USD+2.903%(+0.20)945

After-hours

May 12, 2025 4:21:30 PM EDT

7.02USD-2.160%(-0.16)3,048

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	7.10	7.3100	7.000000	7.18	+4.209%	1,465,571	0.000%
2025-05-09	6.87	6.9200	6.790000	6.89	+1.175%	743,635	+4.209%
2025-05-08	6.81	6.9600	6.650000	6.81	-1.161%	1,166,957	+5.433%
2025-05-07	6.94	7.0485	6.825000	6.89	-0.577%	793,568	+4.209%
2025-05-06	6.88	7.0150	6.820000	6.93	+0.581%	852,713	+3.608%
2025-05-05	6.88	6.9400	6.830000	6.89	-0.434%	538,209	+4.209%
2025-05-02	6.91	6.9450	6.815000	6.92	+2.065%	711,833	+3.757%
2025-05-01	6.82	6.8550	6.700000	6.78	+0.148%	516,787	+5.900%
2025-04-30	6.79	6.8350	6.640000	6.77	-1.168%	869,041	+6.056%
2025-04-29	6.77	6.9600	6.770000	6.85	+0.440%	1,080,975	+4.818%
2025-04-28	6.71	6.8400	6.700000	6.82	+1.488%	669,741	+5.279%
2025-04-25	6.76	6.7900	6.614800	6.72	-0.885%	456,294	+6.845%
2025-04-24	6.81	6.8600	6.740000	6.78	-0.294%	891,004	+5.900%
2025-04-23	7.10	7.1180	6.800000	6.80	-2.017%	713,251	+5.588%
2025-04-22	6.83	6.9650	6.790000	6.94	+2.663%	603,998	+3.458%
2025-04-21	6.73	6.8000	6.620000	6.76	-0.880%	1,161,094	+6.213%
2025-04-17	6.59	6.8400	6.590000	6.82	+3.963%	887,263	+5.279%
2025-04-16	6.86	6.8950	6.550000	6.56	-4.928%	2,631,443	+9.451%
2025-04-15	6.87	6.9748	6.830000	6.90	0.000%	834,599	+4.058%
2025-04-14	6.80	6.9500	6.792500	6.90	+2.679%	1,267,912	+4.058%
2025-04-11	6.51	6.7500	6.450000	6.72	+3.067%	1,260,341	+6.845%
2025-04-10	6.69	6.6900	6.285000	6.52	-3.550%	1,081,923	+10.123%
2025-04-09	6.27	6.8300	6.100000	6.76	+6.122%	2,169,292	+6.213%
2025-04-08	6.75	6.7800	6.335000	6.37	-3.044%	1,138,277	+12.716%
2025-04-07	6.55	6.8950	6.375000	6.57	-4.088%	1,854,116	+9.285%
2025-04-04	6.79	6.8700	6.520000	6.85	-1.012%	2,334,612	+4.818%
2025-04-03	7.25	7.2595	6.810000	6.92	-5.978%	1,777,604	+3.757%
2025-04-02	7.40	7.5000	7.350000	7.36	-0.809%	1,013,673	-2.446%
2025-04-01	7.50	7.6250	7.350000	7.42	-1.198%	1,089,577	-3.235%
2025-03-31	7.42	7.5450	7.350000	7.51	+0.133%	939,590	-4.394%
2025-03-28	7.60	7.6299	7.365000	7.50	-0.266%	1,055,260	-4.267%
2025-03-27	7.53	7.7600	7.490000	7.52	-0.397%	1,682,241	-4.521%
2025-03-26	7.59	7.6400	7.480000	7.55	-2.581%	958,922	-4.901%
2025-03-25	7.97	7.9762	7.660000	7.75	-1.899%	1,089,418	-7.355%
2025-03-24	7.78	7.9700	7.770000	7.90	+2.731%	1,003,863	-9.114%
2025-03-21	7.69	7.7600	7.600000	7.69	-1.157%	1,595,890	-6.632%
2025-03-20	7.83	7.8800	7.670000	7.78	-0.512%	1,077,788	-7.712%
2025-03-19	7.69	7.9250	7.650000	7.82	+2.089%	2,525,528	-8.184%
2025-03-18	7.61	7.8800	7.560000	7.66	+0.131%	2,006,559	-6.266%
2025-03-17	7.57	7.7200	7.470000	7.65	+0.791%	2,193,704	-6.144%
2025-03-14	7.74	7.8400	7.560000	7.59	-1.300%	1,630,990	-5.402%
2025-03-13	8.35	8.4900	7.610000	7.69	-11.609%	2,590,057	-6.632%
2025-03-12	8.77	8.8178	8.580000	8.70	-0.344%	899,929	-17.471%
2025-03-11	8.94	9.0000	8.730000	8.73	-1.910%	794,359	-17.755%
2025-03-10	9.08	9.2200	8.900000	8.90	-1.766%	871,984	-19.326%
2025-03-07	8.85	9.0750	8.850000	9.06	+2.373%	882,622	-20.751%
2025-03-06	8.83	8.9250	8.685000	8.85	-0.562%	741,841	-18.870%
2025-03-05	9.00	9.0432	8.809000	8.90	-0.670%	702,316	-19.326%
2025-03-04	9.05	9.1200	8.950000	8.96	-1.647%	703,986	-19.866%
2025-03-03	9.16	9.2801	9.100000	9.11	-0.763%	606,571	-21.186%
2025-02-28	9.14	9.1950	9.120000	9.18	+0.218%	789,012	-21.786%
2025-02-27	9.11	9.2301	9.086800	9.16	+0.219%	487,376	-21.616%
2025-02-26	9.00	9.1550	9.000000	9.14	+1.106%	597,730	-21.444%
2025-02-25	8.93	9.1050	8.910000	9.04	+1.459%	604,638	-20.575%
2025-02-24	8.95	9.0950	8.870000	8.91	-0.112%	974,349	-19.416%
2025-02-21	9.10	9.1000	8.760000	8.92	-1.109%	1,302,285	-19.507%
2025-02-20	9.40	9.4600	8.920000	9.02	-1.636%	1,631,862	-20.399%
2025-02-19	9.35	9.3500	9.120000	9.17	-2.134%	936,615	-21.701%
2025-02-18	9.47	9.4800	9.320000	9.37	-1.160%	1,053,102	-23.372%
2025-02-14	9.65	9.6900	9.470000	9.48	-1.558%	531,377	-24.262%
2025-02-13	9.63	9.6800	9.600000	9.63	+0.417%	439,933	-25.441%
2025-02-12	9.50	9.6000	9.440000	9.59	-0.622%	387,900	-25.130%
2025-02-11	9.62	9.6950	9.550000	9.65	-0.104%	416,309	-25.596%
2025-02-10	9.58	9.6750	9.430000	9.66	+0.940%	556,349	-25.673%
2025-02-07	9.59	9.6250	9.470000	9.57	-0.623%	408,220	-24.974%
2025-02-06	9.64	9.6800	9.510000	9.63	-0.104%	524,293	-25.441%
2025-02-05	9.71	9.7700	9.610000	9.64	-0.413%	398,949	-25.519%
2025-02-04	9.61	9.7300	9.535000	9.68	+0.207%	466,827	-25.826%
2025-02-03	9.63	9.7400	9.499200	9.66	-1.227%	567,609	-25.673%
2025-01-31	9.67	9.7950	9.610000	9.78	+0.929%	858,155	-26.585%
2025-01-30	9.67	9.7300	9.625000	9.69	+1.148%	488,840	-25.903%
2025-01-29	9.72	9.7300	9.510000	9.58	-0.931%	558,150	-25.052%
2025-01-28	9.96	10.0800	9.645000	9.67	-3.685%	712,452	-25.750%
2025-01-27	9.96	10.2600	9.960000	10.04	+1.929%	653,562	-28.486%
2025-01-24	9.84	10.0100	9.790000	9.85	+0.102%	646,593	-27.107%
2025-01-23	9.74	9.8799	9.670000	9.84	+1.339%	529,172	-27.033%
2025-01-22	9.91	9.9200	9.685000	9.71	-2.412%	506,036	-26.056%
2025-01-21	9.80	9.9882	9.790000	9.95	+1.947%	524,732	-27.839%
2025-01-17	9.84	9.8850	9.735000	9.76	-0.510%	515,170	-26.434%
2025-01-16	9.64	9.8650	9.580000	9.81	+1.448%	616,578	-26.809%
2025-01-15	9.60	9.6980	9.510000	9.67	+3.312%	1,076,204	-25.750%
2025-01-14	9.67	9.6898	9.260000	9.36	-3.901%	1,182,638	-23.291%
2025-01-13	9.69	9.7450	9.525000	9.74	+0.412%	543,695	-26.283%
2025-01-10	9.73	9.7400	9.555000	9.70	-1.222%	525,664	-25.979%
2025-01-08	9.87	9.9500	9.715000	9.82	-0.908%	543,370	-26.884%
2025-01-07	10.01	10.0500	9.810000	9.91	-0.402%	725,235	-27.548%
2025-01-06	10.18	10.2000	9.950000	9.95	-2.451%	598,918	-27.839%
2025-01-03	10.11	10.2400	10.020000	10.20	+1.190%	636,095	-29.608%
2025-01-02	10.26	10.2600	10.010000	10.08	-1.466%	393,125	-28.770%
2024-12-31	10.13	10.2700	10.075000	10.23	+1.488%	726,480	-29.814%
2024-12-30	9.99	10.1055	9.881300	10.08	+0.199%	791,144	-28.770%
2024-12-27	10.02	10.1900	9.980000	10.06	-0.495%	970,680	-28.628%
2024-12-26	10.07	10.2100	9.940000	10.11	-2.507%	1,437,370	-28.981%
2024-12-24	10.20	10.3850	10.160000	10.37	+1.369%	302,292	-30.762%
2024-12-23	10.27	10.3100	10.135000	10.23	-0.195%	792,114	-29.814%
2024-12-20	10.19	10.5500	10.110000	10.25	-0.195%	4,784,309	-29.951%
2024-12-19	10.40	10.4900	10.250000	10.27	-0.194%	978,885	-30.088%
2024-12-18	10.84	10.9500	10.290000	10.29	-4.986%	942,567	-30.224%
2024-12-17	10.92	10.9950	10.820000	10.83	-1.456%	2,029,011	-33.703%
2024-12-16	10.87	11.0700	10.860100	10.99	+0.641%	674,401	-34.668%
2024-12-13	10.85	10.9500	10.790000	10.92	+0.368%	415,512	-34.249%
2024-12-12	10.72	10.9000	10.630000	10.88	+0.276%	733,934	-34.007%
2024-12-11	10.98	11.0550	10.830000	10.85	-1.094%	505,596	-33.825%
2024-12-10	10.86	11.0350	10.741000	10.97	+0.735%	549,674	-34.549%
2024-12-09	10.92	11.0150	10.880000	10.89	+0.184%	615,549	-34.068%
2024-12-06	10.98	10.9850	10.830000	10.87	-0.458%	584,126	-33.947%
2024-12-05	10.96	11.0550	10.905000	10.92	-0.727%	406,912	-34.249%
2024-12-04	10.98	11.0800	10.950000	11.00	+0.182%	458,786	-34.727%
2024-12-03	11.14	11.1400	10.970000	10.98	-0.903%	448,812	-34.608%
2024-12-02	11.05	11.1100	10.965000	11.08	+0.271%	621,640	-35.199%
2024-11-29	11.16	11.2400	11.045000	11.05	-0.361%	436,474	-35.023%
2024-11-27	11.16	11.2300	11.070800	11.09	-0.538%	457,912	-35.257%
2024-11-26	10.94	11.1900	10.910000	11.15	+1.364%	518,777	-35.605%
2024-11-25	11.14	11.2300	11.000000	11.00	-0.632%	813,652	-34.727%
2024-11-22	10.94	11.0750	10.890000	11.07	+1.653%	586,321	-35.140%
2024-11-21	10.90	10.9680	10.815000	10.89	-0.457%	565,153	-34.068%
2024-11-20	11.02	11.0200	10.865000	10.94	-0.906%	476,877	-34.369%
2024-11-19	10.95	11.0700	10.890000	11.04	-0.271%	562,162	-34.964%
2024-11-18	10.98	11.1150	10.940000	11.07	+0.820%	559,687	-35.140%
2024-11-15	10.95	10.9900	10.850000	10.98	+1.012%	603,682	-34.608%
2024-11-14	11.08	11.0800	10.825000	10.87	-1.361%	356,503	-33.947%
2024-11-13	11.10	11.1400	11.000000	11.02	+0.182%	431,947	-34.846%
2024-11-12	11.05	11.1500	10.990000	11.00	-0.722%	545,207	-34.727%
2024-11-11	11.19	11.2400	11.075000	11.08	-1.071%	531,942	-35.199%
2024-11-08	11.18	11.2750	11.130000	11.20	+0.629%	507,030	-35.893%
2024-11-07	11.18	11.2950	11.082100	11.13	-1.067%	428,361	-35.490%
2024-11-06	11.15	11.3200	11.039100	11.25	+1.626%	783,034	-36.178%
2024-11-05	11.06	11.1650	10.903600	11.07	+1.467%	576,036	-35.140%
2024-11-04	10.78	10.9500	10.735000	10.91	+1.488%	581,852	-34.189%
2024-11-01	10.93	10.9699	10.705000	10.75	-0.739%	465,763	-33.209%
2024-10-31	10.90	10.9800	10.830000	10.83	-1.096%	532,792	-33.703%
2024-10-30	10.92	11.0850	10.920000	10.95	+0.275%	363,867	-34.429%
2024-10-29	10.99	11.0000	10.802800	10.92	-1.087%	445,220	-34.249%
2024-10-28	11.10	11.1050	11.025000	11.04	+0.181%	521,939	-34.964%
2024-10-25	11.19	11.1900	11.000000	11.02	-0.721%	401,500	-34.846%
2024-10-24	11.08	11.1250	11.040000	11.10	+0.362%	433,824	-35.315%
2024-10-23	10.95	11.0800	10.950000	11.06	+0.545%	418,491	-35.081%
2024-10-22	10.98	11.0550	10.940000	11.00	0.000%	369,453	-34.727%
2024-10-21	11.23	11.2300	10.905000	11.00	-2.309%	657,373	-34.727%
2024-10-18	11.18	11.2600	11.155000	11.26	+0.806%	469,333	-36.234%
2024-10-17	11.19	11.2100	11.085000	11.17	-0.711%	375,318	-35.721%
2024-10-16	11.23	11.3450	11.200000	11.25	+0.536%	480,775	-36.178%
2024-10-15	10.95	11.2200	10.920500	11.19	+3.039%	725,689	-35.836%
2024-10-14	10.90	10.9900	10.810000	10.86	-0.458%	966,849	-33.886%
2024-10-11	10.80	10.9300	10.770000	10.91	+1.019%	564,822	-34.189%
2024-10-10	10.71	10.8000	10.680000	10.80	+0.093%	561,267	-33.519%
2024-10-09	10.88	10.9100	10.765000	10.79	-0.827%	467,893	-33.457%
2024-10-08	10.83	10.9100	10.735000	10.88	+0.369%	669,316	-34.007%
2024-10-07	10.84	10.8400	10.675000	10.84	0.000%	684,426	-33.764%
2024-10-04	10.90	10.9000	10.680000	10.84	+0.743%	679,216	-33.764%
2024-10-03	10.77	10.8000	10.640000	10.76	-0.555%	869,401	-33.271%
2024-10-02	10.85	10.9200	10.710000	10.82	-1.006%	911,560	-33.641%
2024-10-01	11.12	11.1200	10.765000	10.93	+0.923%	1,230,894	-34.309%
2024-09-30	10.97	11.0500	10.730000	10.83	-0.824%	2,065,517	-33.703%
2024-09-27	10.93	11.0265	10.805000	10.92	+1.111%	1,469,225	-34.249%
2024-09-26	10.96	11.1400	10.770000	10.80	-8.938%	3,876,596	-33.519%
2024-09-25	11.97	12.0150	11.800000	11.86	-2.867%	347,402	-39.460%
2024-09-24	12.05	12.2500	12.036653	12.21	+1.328%	228,645	-41.196%
2024-09-23	11.98	12.1050	11.970000	12.05	+1.261%	323,247	-40.415%
2024-09-20	12.16	12.1800	11.850000	11.90	-2.857%	1,070,676	-39.664%
2024-09-19	12.28	12.2800	12.080000	12.25	+1.407%	320,430	-41.388%
2024-09-18	12.08	12.2500	11.975000	12.08	+0.249%	294,421	-40.563%
2024-09-17	12.08	12.1800	12.040000	12.05	0.000%	373,994	-40.415%
2024-09-16	12.01	12.0800	11.980000	12.05	+0.668%	308,492	-40.415%
2024-09-13	11.98	12.0000	11.905000	11.97	+0.927%	375,843	-40.017%
2024-09-12	11.79	11.9350	11.710400	11.86	+1.108%	188,192	-39.460%
2024-09-11	11.67	11.7500	11.509800	11.73	-0.340%	231,590	-38.789%
2024-09-10	11.85	11.8500	11.710000	11.77	-0.170%	336,163	-38.997%
2024-09-09	11.84	11.8400	11.695000	11.79	-0.422%	377,490	-39.101%
2024-09-06	11.96	12.0100	11.685000	11.84	-1.169%	620,636	-39.358%
2024-09-05	12.13	12.2150	11.960000	11.98	-0.663%	468,210	-40.067%
2024-09-04	12.09	12.1600	11.965000	12.06	-0.248%	291,547	-40.464%
2024-09-03	12.19	12.3000	12.055000	12.09	-1.787%	351,296	-40.612%
2024-08-30	12.32	12.3300	12.195000	12.31	+0.490%	404,449	-41.673%
2024-08-29	12.27	12.3150	12.150000	12.25	-0.244%	269,232	-41.388%
2024-08-28	12.28	12.4600	12.260000	12.28	0.000%	310,833	-41.531%
2024-08-27	12.24	12.3200	12.160000	12.28	+0.163%	271,930	-41.531%
2024-08-26	12.28	12.3000	12.150000	12.26	+0.740%	456,332	-41.436%
2024-08-23	11.99	12.2800	11.920000	12.17	+2.269%	311,687	-41.002%
2024-08-22	11.88	11.9650	11.790000	11.90	+0.084%	276,445	-39.664%
2024-08-21	11.82	11.9450	11.700000	11.89	+1.191%	301,565	-39.613%
2024-08-20	11.73	11.7900	11.650000	11.75	-0.339%	364,905	-38.894%
2024-08-19	11.60	11.8100	11.510000	11.79	+2.166%	401,758	-39.101%
2024-08-16	11.46	11.5850	11.415000	11.54	+0.610%	322,078	-37.782%
2024-08-15	11.46	11.5350	11.345000	11.47	+1.415%	387,603	-37.402%
2024-08-14	11.26	11.3400	11.150000	11.31	+0.712%	377,696	-36.516%
2024-08-13	11.23	11.2600	11.175000	11.23	+0.989%	499,419	-36.064%
2024-08-12	11.37	11.3700	11.045000	11.12	-2.627%	421,918	-35.432%
2024-08-09	11.45	11.4500	11.345000	11.42	0.000%	331,592	-37.128%
2024-08-08	11.21	11.5500	11.000000	11.42	-0.523%	312,697	-37.128%
2024-08-07	11.62	11.6800	11.390000	11.48	+0.175%	328,009	-37.456%
2024-08-06	11.22	11.5500	11.180000	11.46	+1.686%	272,005	-37.347%
2024-08-05	11.34	11.5099	11.101200	11.27	-3.675%	364,640	-36.291%
2024-08-02	11.66	11.8700	11.580000	11.70	-1.432%	280,083	-38.632%
2024-08-01	11.92	12.0600	11.740000	11.87	-0.084%	365,168	-39.511%
2024-07-31	12.06	12.1400	11.870000	11.88	-1.493%	512,386	-39.562%
2024-07-30	12.02	12.1000	11.860000	12.06	+0.416%	334,041	-40.464%
2024-07-29	11.91	12.0200	11.820000	12.01	+1.179%	310,953	-40.216%
2024-07-26	11.94	11.9600	11.840000	11.87	+0.850%	281,029	-39.511%
2024-07-25	11.82	11.9550	11.730000	11.77	0.000%	439,955	-38.997%
2024-07-24	11.92	12.0600	11.750000	11.77	-1.917%	550,080	-38.997%
2024-07-23	11.78	12.0250	11.750000	12.00	+1.695%	308,614	-40.167%
2024-07-22	11.67	11.8950	11.610000	11.80	+1.724%	474,122	-39.153%
2024-07-19	11.62	11.7150	11.550000	11.60	-0.086%	319,796	-38.103%
2024-07-18	11.68	11.8600	11.575000	11.61	-1.527%	450,366	-38.157%
2024-07-17	11.80	12.0200	11.750000	11.79	-0.338%	555,188	-39.101%
2024-07-16	11.67	11.8500	11.590000	11.83	+2.247%	323,172	-39.307%
2024-07-15	11.59	11.6300	11.365000	11.57	-1.280%	448,776	-37.943%
2024-07-12	11.50	11.7900	11.475000	11.72	+3.169%	388,413	-38.737%
2024-07-11	11.21	11.4100	11.190000	11.36	+2.805%	464,137	-36.796%
2024-07-10	11.08	11.1100	10.965000	11.05	+0.546%	228,322	-35.023%
2024-07-09	11.00	11.0100	10.910000	10.99	-0.272%	198,258	-34.668%
2024-07-08	11.02	11.0600	10.980000	11.02	+0.731%	191,929	-34.846%
2024-07-05	10.95	11.0500	10.900000	10.94	-0.182%	311,032	-34.369%
2024-07-03	11.04	11.1500	10.960000	10.96	-0.635%	270,556	-34.489%
2024-07-02	11.00	11.1100	10.995000	11.03	+0.547%	469,899	-34.905%
2024-07-01	11.07	11.0700	10.845000	10.97	-1.082%	419,381	-34.549%
2024-06-28	11.05	11.1600	10.900000	11.09	+0.818%	1,232,441	-35.257%
2024-06-27	10.91	11.0000	10.800000	11.00	+0.733%	470,483	-34.727%
2024-06-26	10.72	10.9300	10.680100	10.92	-0.546%	344,357	-34.249%
2024-06-25	11.07	11.0700	10.915000	10.98	-0.903%	318,512	-34.608%
2024-06-24	11.02	11.1250	10.960000	11.08	+0.911%	341,313	-35.199%
2024-06-21	10.98	11.0300	10.890000	10.98	+0.091%	1,055,724	-34.608%
2024-06-20	10.87	11.0400	10.853800	10.97	+0.183%	292,990	-34.549%
2024-06-18	11.00	11.0000	10.890000	10.95	-0.545%	238,029	-34.429%
2024-06-17	11.00	11.0250	10.910000	11.01	-0.272%	339,644	-34.787%
2024-06-14	11.00	11.0500	10.950000	11.04	-0.630%	427,839	-34.964%
2024-06-13	11.09	11.1500	11.000000	11.11	+0.361%	281,470	-35.374%
2024-06-12	11.21	11.3700	11.005000	11.07	+1.281%	521,579	-35.140%
2024-06-11	10.85	10.9700	10.850000	10.93	-0.274%	443,267	-34.309%
2024-06-10	10.84	11.0250	10.750000	10.96	+0.274%	785,843	-34.489%
2024-06-07	10.94	11.0297	10.880000	10.93	-1.885%	613,818	-34.309%
2024-06-06	11.17	11.2500	11.110000	11.14	-0.978%	317,072	-35.548%
2024-06-05	11.36	11.4200	11.170000	11.25	-0.531%	298,625	-36.178%
2024-06-04	11.33	11.4100	11.240000	11.31	-0.265%	352,026	-36.516%
2024-06-03	11.37	11.4900	11.265000	11.34	0.000%	610,792	-36.684%
2024-05-31	11.22	11.3750	11.180000	11.34	+1.613%	473,461	-36.684%
2024-05-30	11.04	11.1750	10.975000	11.16	+2.104%	367,076	-35.663%
2024-05-29	11.15	11.1500	10.850000	10.93	-2.758%	446,775	-34.309%
2024-05-28	11.41	11.4200	11.240000	11.24	-0.794%	264,090	-36.121%
2024-05-24	11.36	11.3600	11.260000	11.33	+0.443%	242,308	-36.628%
2024-05-23	11.51	11.5100	11.220000	11.28	-1.828%	275,565	-36.348%
2024-05-22	11.46	11.5299	11.435000	11.49	+0.174%	312,684	-37.511%
2024-05-21	11.35	11.5400	11.290000	11.47	+0.526%	257,298	-37.402%
2024-05-20	11.63	11.6800	11.410000	11.41	-2.312%	451,780	-37.073%
2024-05-17	11.61	11.7450	11.530000	11.68	+0.690%	325,684	-38.527%
2024-05-16	11.70	11.7354	11.530000	11.60	-0.855%	420,986	-38.103%
2024-05-15	11.70	11.8000	11.635000	11.70	+1.211%	287,947	-38.632%
2024-05-14	11.61	11.7200	11.515000	11.56	+0.173%	453,985	-37.889%
2024-05-13	11.59	11.6500	11.490000	11.54	+0.523%	338,110	-37.782%
2024-05-10	11.55	11.5500	11.320000	11.48	-0.606%	373,376	-37.456%
2024-05-09	11.05	11.5900	11.040000	11.55	+5.383%	488,118	-37.835%
2024-05-08	10.98	11.0500	10.920000	10.96	-0.364%	266,835	-34.489%
2024-05-07	11.09	11.1300	10.990000	11.00	-0.091%	284,011	-34.727%
2024-05-06	10.89	11.0200	10.830000	11.01	+1.662%	272,517	-34.787%
2024-05-03	10.99	10.9900	10.770000	10.83	+0.932%	231,987	-33.703%
2024-05-02	10.74	10.8090	10.580000	10.73	+1.131%	287,666	-33.085%
2024-05-01	10.54	10.7700	10.540000	10.61	+0.856%	364,448	-32.328%
2024-04-30	10.55	10.6000	10.510000	10.52	-1.128%	204,919	-31.749%
2024-04-29	10.63	10.7250	10.600000	10.64	+0.662%	152,784	-32.519%
2024-04-26	10.56	10.7050	10.540000	10.57	+0.667%	259,419	-32.072%
2024-04-25	10.47	10.5400	10.410000	10.50	-0.380%	341,360	-31.619%
2024-04-24	10.63	10.6400	10.520000	10.54	-1.495%	300,432	-31.879%
2024-04-23	10.69	10.9000	10.630000	10.70	-0.187%	238,855	-32.897%
2024-04-22	10.52	10.7500	10.460000	10.72	+2.095%	326,578	-33.022%
2024-04-19	10.21	10.5100	10.200000	10.50	+2.639%	375,312	-31.619%
2024-04-18	10.18	10.2550	10.100000	10.23	+1.187%	258,022	-29.814%
2024-04-17	10.11	10.2100	10.100000	10.11	+0.397%	319,284	-28.981%
2024-04-16	10.11	10.1700	10.030000	10.07	-0.983%	428,180	-28.699%
2024-04-15	10.39	10.4300	10.090000	10.17	-1.834%	472,700	-29.400%
2024-04-12	10.42	10.5001	10.315000	10.36	-1.427%	266,039	-30.695%
2024-04-11	10.56	10.5900	10.410000	10.51	+0.961%	462,267	-31.684%
2024-04-10	10.53	10.5450	10.320000	10.41	-3.789%	491,714	-31.028%
2024-04-09	10.57	10.8400	10.570000	10.82	+2.657%	669,909	-33.641%
2024-04-08	10.45	10.5800	10.445300	10.54	+1.639%	361,667	-31.879%
2024-04-05	10.30	10.4400	10.290000	10.37	-0.096%	273,451	-30.762%
2024-04-04	10.46	10.5950	10.355000	10.38	+0.096%	514,660	-30.829%
2024-04-03	10.20	10.3850	10.160000	10.37	+1.270%	444,572	-30.762%
2024-04-02	10.20	10.2700	10.140000	10.24	-0.292%	558,123	-29.883%
2024-04-01	10.46	10.4600	10.260000	10.27	-1.250%	444,103	-30.088%
2024-03-28	10.27	10.4600	10.270000	10.40	+1.761%	558,827	-30.962%
2024-03-27	10.12	10.2300	10.120000	10.22	+1.996%	492,972	-29.746%
2024-03-26	10.23	10.3100	10.020000	10.02	-3.468%	907,677	-28.343%
2024-03-25	10.53	10.5500	10.370000	10.38	-0.670%	576,276	-30.829%
2024-03-22	10.77	10.8100	10.430000	10.45	-2.881%	521,466	-31.292%
2024-03-21	10.71	10.8250	10.650000	10.76	+1.318%	682,100	-33.271%
2024-03-20	10.37	10.6700	10.335000	10.62	+2.312%	587,828	-32.392%
2024-03-19	10.41	10.4800	10.371500	10.38	-0.288%	642,519	-30.829%
2024-03-18	10.46	10.5050	10.379600	10.41	-0.192%	417,539	-31.028%
2024-03-15	10.29	10.4600	10.245000	10.43	+1.361%	957,597	-31.160%
2024-03-14	10.53	10.5400	10.260000	10.29	-2.186%	389,489	-30.224%
2024-03-13	10.50	10.5800	10.470000	10.52	-0.284%	727,904	-31.749%
2024-03-12	10.65	10.7150	10.530000	10.55	-1.494%	264,517	-31.943%
2024-03-11	10.60	10.7100	10.540000	10.71	+0.847%	325,499	-32.960%
2024-03-08	10.70	10.7800	10.530000	10.62	0.000%	429,976	-32.392%
2024-03-07	10.66	10.6800	10.525000	10.62	+0.568%	357,032	-32.392%
2024-03-06	10.40	10.5658	10.359900	10.56	+2.128%	375,047	-32.008%
2024-03-05	10.49	10.5500	10.330000	10.34	-1.524%	348,015	-30.561%
2024-03-04	10.40	10.5050	10.359900	10.50	+0.962%	391,790	-31.619%
2024-03-01	10.15	10.4400	10.020000	10.40	+2.161%	797,752	-30.962%
2024-02-29	10.37	10.3750	10.110000	10.18	-0.586%	1,082,740	-29.470%
2024-02-28	10.25	10.3500	10.150000	10.24	-0.967%	602,791	-29.883%
2024-02-27	10.46	10.5050	10.265000	10.34	-0.577%	470,965	-30.561%
2024-02-26	10.56	10.8100	10.400000	10.40	-2.164%	550,280	-30.962%
2024-02-23	10.80	10.8400	10.565000	10.63	-1.756%	464,144	-32.455%
2024-02-22	11.03	11.3350	10.620000	10.82	-6.158%	879,566	-33.641%
2024-02-21	11.41	11.5500	11.380000	11.53	+0.787%	276,186	-37.728%
2024-02-20	11.52	11.6250	11.310000	11.44	+0.263%	326,072	-37.238%
2024-02-16	11.45	11.6150	11.410000	11.41	-1.807%	398,855	-37.073%
2024-02-15	11.51	11.6900	11.465000	11.62	+1.573%	545,270	-38.210%
2024-02-14	11.71	11.7100	11.270000	11.44	+0.793%	467,604	-37.238%
2024-02-13	11.60	11.6000	11.170000	11.35	-4.941%	689,008	-36.740%
2024-02-12	11.90	12.0000	11.870000	11.94	+0.252%	272,827	-39.866%
2024-02-09	11.82	11.9200	11.710000	11.91	+0.847%	227,936	-39.715%
2024-02-08	11.73	11.8800	11.720000	11.81	+0.425%	250,894	-39.204%
2024-02-07	11.86	11.8600	11.720000	11.76	-0.254%	226,563	-38.946%
2024-02-06	11.60	11.8400	11.575000	11.79	+1.376%	228,969	-39.101%
2024-02-05	11.58	11.7500	11.460300	11.63	-1.021%	230,576	-38.263%
2024-02-02	11.84	11.9700	11.690000	11.75	-2.409%	277,444	-38.894%
2024-02-01	11.95	12.0600	11.675000	12.04	+0.669%	421,252	-40.365%
2024-01-31	12.07	12.2450	11.890000	11.96	-0.747%	615,703	-39.967%
2024-01-30	12.19	12.2350	12.020000	12.05	-1.391%	201,387	-40.415%
2024-01-29	12.38	12.3800	12.065000	12.22	-1.531%	510,142	-41.244%
2024-01-26	12.21	12.4200	12.155000	12.41	+2.393%	521,044	-42.143%
2024-01-25	12.27	12.2800	12.105000	12.12	+0.498%	433,521	-40.759%
2024-01-24	12.17	12.1900	11.985000	12.06	-0.331%	268,608	-40.464%
2024-01-23	12.32	12.3600	12.050000	12.10	-1.224%	248,262	-40.661%
2024-01-22	12.29	12.3691	12.200000	12.25	+0.740%	258,777	-41.388%
2024-01-19	12.19	12.2000	12.050000	12.16	+0.247%	317,608	-40.954%
2024-01-18	12.11	12.1600	11.960000	12.13	+0.831%	313,564	-40.808%
2024-01-17	11.96	12.1700	11.870000	12.03	-0.824%	387,486	-40.316%
2024-01-16	12.27	12.2900	12.090000	12.13	-2.019%	669,130	-40.808%
2024-01-12	12.48	12.5200	12.325000	12.38	+0.650%	139,969	-42.003%
2024-01-11	12.27	12.3400	12.180000	12.30	-0.646%	236,289	-41.626%
2024-01-10	12.33	12.4300	12.310000	12.38	+0.081%	171,982	-42.003%
2024-01-09	12.36	12.4654	12.270000	12.37	-1.356%	226,603	-41.956%
2024-01-08	12.31	12.6000	12.280000	12.54	+2.117%	248,291	-42.743%
2024-01-05	12.13	12.4100	12.100000	12.28	+0.245%	291,266	-41.531%
2024-01-04	12.18	12.3300	12.110000	12.25	+1.323%	276,399	-41.388%
2024-01-03	12.36	12.3600	12.090000	12.09	-2.735%	273,998	-40.612%
2024-01-02	12.30	12.5100	12.190000	12.43	+0.485%	497,872	-42.237%
2023-12-29	12.65	12.6600	12.370000	12.37	-2.368%	345,180	-41.956%
2023-12-28	12.52	12.6900	12.520000	12.67	+0.556%	240,405	-43.331%
2023-12-27	12.67	12.7400	12.570000	12.60	-0.709%	237,937	-43.016%
2023-12-26	12.68	12.7200	12.540000	12.69	-1.014%	192,973	-43.420%
2023-12-22	12.84	12.9400	12.780000	12.82	+0.549%	259,796	-43.994%
2023-12-21	12.82	12.8700	12.625000	12.75	+0.315%	224,419	-43.686%
2023-12-20	12.89	13.0850	12.700000	12.71	-1.625%	381,409	-43.509%
2023-12-19	12.82	12.9700	12.820000	12.92	+1.095%	482,683	-44.427%
2023-12-18	13.09	13.0900	12.770000	12.78	-1.692%	613,505	-43.818%
2023-12-15	13.04	13.1100	12.800000	13.00	-0.383%	1,275,109	-44.769%
2023-12-14	12.89	13.0650	12.810000	13.05	+3.736%	769,019	-44.981%
2023-12-13	12.31	12.6950	12.130000	12.58	+2.360%	473,043	-42.925%
2023-12-12	12.22	12.3450	12.150000	12.29	+0.820%	577,415	-41.579%
2023-12-11	11.95	12.2100	11.870000	12.19	+1.838%	447,147	-41.099%
2023-12-08	11.84	11.9700	11.770000	11.97	+1.013%	365,387	-40.017%
2023-12-07	11.59	11.8500	11.560000	11.85	+2.067%	315,961	-39.409%
2023-12-06	11.56	11.6700	11.490000	11.61	+1.397%	318,456	-38.157%
2023-12-05	11.53	11.5300	11.380000	11.45	-0.866%	266,707	-37.293%
2023-12-04	11.27	11.5600	11.270000	11.55	+1.583%	319,957	-37.835%
2023-12-01	10.99	11.3700	10.910000	11.37	+3.552%	373,793	-36.851%
2023-11-30	10.88	11.0400	10.810000	10.98	+1.667%	841,982	-34.608%
2023-11-29	10.73	10.9800	10.730000	10.80	+1.313%	339,097	-33.519%
2023-11-28	10.64	10.7450	10.560000	10.66	0.000%	310,312	-32.645%
2023-11-27	10.64	10.7250	10.570000	10.66	-0.374%	281,090	-32.645%
2023-11-24	10.63	10.7100	10.560000	10.70	+0.281%	81,689	-32.897%
2023-11-22	10.70	10.7900	10.640000	10.67	+0.946%	268,249	-32.709%
2023-11-21	10.67	10.6700	10.555000	10.57	-1.857%	250,627	-32.072%
2023-11-20	10.72	10.7950	10.591000	10.77	+0.843%	412,476	-33.333%
2023-11-17	10.79	10.7900	10.660000	10.68	+0.376%	367,757	-32.772%