ABIO
ARCA biopharma, Inc.
stockNASDAQ
InactiveAug 30, 2024
28.80USD-4.000%(-1.20)24,238
ABIO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 28.20 | 29.64 | 26.64 | 28.80 | -4.000% | 24,238 | 0.000% |
| 2024-08-29 | 22.68 | 33.00 | 21.72 | 30.00 | -28.367% | 184,601 | -4.000% |
| 2024-08-28 | 46.20 | 46.20 | 41.04 | 41.88 | -10.052% | 21,923 | -31.232% |
| 2024-08-27 | 45.48 | 47.28 | 44.46 | 46.56 | +1.837% | 16,303 | -38.144% |
| 2024-08-26 | 47.40 | 47.40 | 39.96 | 45.72 | -8.413% | 41,661 | -37.008% |
| 2024-08-23 | 48.60 | 52.32 | 46.80 | 49.92 | +6.122% | 37,104 | -42.308% |
| 2024-08-22 | 47.76 | 49.20 | 46.08 | 47.04 | +1.292% | 17,022 | -38.776% |
| 2024-08-21 | 44.40 | 47.88 | 44.40 | 46.44 | +5.450% | 17,299 | -37.984% |
| 2024-08-20 | 44.76 | 45.60 | 42.96 | 44.04 | +2.514% | 14,856 | -34.605% |
| 2024-08-19 | 37.20 | 44.04 | 36.96 | 42.96 | +21.356% | 50,073 | -32.961% |
| 2024-08-16 | 34.08 | 36.00 | 34.08 | 35.40 | +2.787% | 17,636 | -18.644% |
| 2024-08-15 | 33.96 | 34.68 | 33.60 | 34.44 | +3.052% | 3,817 | -16.376% |
| 2024-08-14 | 32.88 | 33.96 | 31.20 | 33.42 | +1.642% | 6,151 | -13.824% |
| 2024-08-13 | 34.56 | 34.56 | 32.40 | 32.88 | 0.000% | 1,533 | -12.409% |
| 2024-08-12 | 34.32 | 35.52 | 32.62 | 32.88 | -2.491% | 4,710 | -12.409% |
| 2024-08-09 | 35.28 | 36.60 | 33.00 | 33.72 | -4.746% | 5,448 | -14.591% |
| 2024-08-08 | 32.28 | 35.40 | 32.28 | 35.40 | +6.498% | 2,723 | -18.644% |
| 2024-08-07 | 35.64 | 37.08 | 32.28 | 33.24 | -3.819% | 784 | -13.357% |
| 2024-08-06 | 34.20 | 35.70 | 33.60 | 34.56 | -0.690% | 2,888 | -16.667% |
| 2024-08-05 | 36.72 | 36.72 | 32.28 | 34.80 | -6.752% | 6,097 | -17.241% |
| 2024-08-02 | 36.12 | 37.92 | 34.44 | 37.32 | +5.068% | 3,875 | -22.830% |
| 2024-08-01 | 35.40 | 36.00 | 34.92 | 35.52 | -1.333% | 4,585 | -18.919% |
| 2024-07-31 | 35.40 | 36.48 | 35.04 | 36.00 | 0.000% | 2,039 | -20.000% |
| 2024-07-30 | 37.08 | 37.08 | 35.28 | 36.00 | -3.226% | 3,404 | -20.000% |
| 2024-07-29 | 37.92 | 38.88 | 36.00 | 37.20 | -1.274% | 3,822 | -22.581% |
| 2024-07-26 | 36.72 | 39.48 | 36.12 | 37.68 | +2.280% | 10,396 | -23.567% |
| 2024-07-25 | 37.20 | 37.74 | 35.40 | 36.84 | -0.968% | 10,235 | -21.824% |
| 2024-07-24 | 37.56 | 38.40 | 36.12 | 37.20 | -0.641% | 22,816 | -22.581% |
| 2024-07-23 | 39.12 | 39.96 | 37.44 | 37.44 | -4.294% | 5,638 | -23.077% |
| 2024-07-22 | 38.64 | 40.68 | 38.50 | 39.12 | -0.761% | 1,961 | -26.380% |
| 2024-07-19 | 39.00 | 39.60 | 37.92 | 39.42 | -0.755% | 3,122 | -26.941% |
| 2024-07-18 | 41.88 | 43.80 | 38.64 | 39.72 | -5.158% | 11,803 | -27.492% |
| 2024-07-17 | 42.60 | 44.04 | 40.80 | 41.88 | -1.690% | 7,536 | -31.232% |
| 2024-07-16 | 44.28 | 44.28 | 42.12 | 42.60 | +2.011% | 8,022 | -32.394% |
| 2024-07-15 | 41.52 | 43.02 | 40.81 | 41.76 | +3.881% | 26,471 | -31.034% |
| 2024-07-12 | 39.36 | 40.80 | 39.36 | 40.20 | +0.904% | 1,482 | -28.358% |
| 2024-07-11 | 42.60 | 42.60 | 39.36 | 39.84 | -3.488% | 24,419 | -27.711% |
| 2024-07-10 | 42.48 | 42.51 | 39.48 | 41.28 | -0.578% | 8,521 | -30.233% |
| 2024-07-09 | 42.00 | 43.20 | 41.04 | 41.52 | -0.575% | 3,403 | -30.636% |
| 2024-07-08 | 42.24 | 43.20 | 39.73 | 41.76 | +1.163% | 6,646 | -31.034% |
| 2024-07-05 | 40.68 | 43.92 | 38.88 | 41.28 | -0.865% | 10,703 | -30.233% |
| 2024-07-03 | 44.88 | 45.24 | 40.32 | 41.64 | -3.878% | 17,614 | -30.836% |
| 2024-07-02 | 44.64 | 47.52 | 43.32 | 43.32 | -5.000% | 15,406 | -33.518% |
| 2024-07-01 | 46.20 | 46.20 | 44.04 | 45.60 | -0.783% | 1,703 | -36.842% |
| 2024-06-28 | 43.44 | 45.96 | 43.44 | 45.96 | +6.389% | 4,903 | -37.337% |
| 2024-06-27 | 37.44 | 44.04 | 37.44 | 43.20 | +3.717% | 2,360 | -33.333% |
| 2024-06-26 | 42.84 | 42.84 | 41.22 | 41.65 | -2.773% | 1,392 | -30.856% |
| 2024-06-25 | 41.88 | 43.20 | 40.32 | 42.84 | +2.292% | 2,696 | -32.773% |
| 2024-06-24 | 40.92 | 43.20 | 40.92 | 41.88 | -0.286% | 2,769 | -31.232% |
| 2024-06-21 | 39.48 | 42.60 | 37.68 | 42.00 | +7.362% | 9,051 | -31.429% |
| 2024-06-20 | 39.36 | 40.08 | 38.40 | 39.12 | -2.395% | 2,328 | -26.380% |
| 2024-06-18 | 39.48 | 40.08 | 37.26 | 40.08 | +3.727% | 12,775 | -28.144% |
| 2024-06-17 | 39.12 | 40.08 | 38.40 | 38.64 | -2.719% | 2,080 | -25.466% |
| 2024-06-14 | 39.72 | 39.72 | 37.32 | 39.72 | -0.301% | 2,570 | -27.492% |
| 2024-06-13 | 39.96 | 40.20 | 39.60 | 39.84 | -0.599% | 1,389 | -27.711% |
| 2024-06-12 | 38.76 | 41.04 | 38.76 | 40.08 | +1.829% | 2,676 | -28.144% |
| 2024-06-11 | 38.40 | 39.91 | 38.40 | 39.36 | +2.500% | 1,134 | -26.829% |
| 2024-06-10 | 36.72 | 38.88 | 34.80 | 38.40 | -2.439% | 10,395 | -25.000% |
| 2024-06-07 | 39.48 | 41.40 | 38.64 | 39.36 | -0.906% | 2,551 | -26.829% |
| 2024-06-06 | 38.64 | 40.12 | 38.52 | 39.72 | 0.000% | 5,857 | -27.492% |
| 2024-06-05 | 41.52 | 42.60 | 39.60 | 39.72 | -5.698% | 4,515 | -27.492% |
| 2024-06-04 | 48.00 | 48.84 | 39.60 | 42.12 | -5.898% | 18,079 | -31.624% |
| 2024-06-03 | 48.00 | 48.00 | 42.86 | 44.76 | +0.811% | 15,830 | -35.657% |
| 2024-05-31 | 41.76 | 45.00 | 41.76 | 44.40 | +6.628% | 6,773 | -35.135% |
| 2024-05-30 | 41.40 | 42.12 | 40.61 | 41.64 | +1.166% | 1,337 | -30.836% |
| 2024-05-29 | 43.32 | 43.44 | 40.80 | 41.16 | -3.380% | 1,819 | -30.029% |
| 2024-05-28 | 42.48 | 43.44 | 41.40 | 42.60 | +4.720% | 4,256 | -32.394% |
| 2024-05-24 | 39.12 | 42.18 | 38.88 | 40.68 | +3.988% | 3,907 | -29.204% |
| 2024-05-23 | 38.88 | 40.32 | 38.04 | 39.12 | +0.308% | 4,479 | -26.380% |
| 2024-05-22 | 39.20 | 39.48 | 38.40 | 39.00 | +0.309% | 4,140 | -26.154% |
| 2024-05-21 | 39.00 | 39.96 | 38.51 | 38.88 | -0.613% | 2,124 | -25.926% |
| 2024-05-20 | 39.00 | 39.84 | 38.16 | 39.12 | -2.102% | 7,565 | -26.380% |
| 2024-05-17 | 49.08 | 53.88 | 37.32 | 39.96 | -16.750% | 38,125 | -27.928% |
| 2024-05-16 | 45.00 | 48.00 | 45.00 | 48.00 | +7.527% | 14,596 | -40.000% |
| 2024-05-15 | 41.16 | 45.42 | 41.04 | 44.64 | +12.048% | 16,513 | -35.484% |
| 2024-05-14 | 41.40 | 42.17 | 38.53 | 39.84 | -2.353% | 5,719 | -27.711% |
| 2024-05-13 | 41.40 | 42.60 | 37.08 | 40.80 | -2.017% | 4,636 | -29.412% |
| 2024-05-10 | 40.20 | 44.88 | 40.20 | 41.64 | +2.906% | 15,446 | -30.836% |
| 2024-05-09 | 40.92 | 41.52 | 39.90 | 40.46 | +0.357% | 3,036 | -28.826% |
| 2024-05-08 | 39.48 | 41.52 | 39.24 | 40.32 | +2.128% | 3,421 | -28.571% |
| 2024-05-07 | 38.64 | 40.20 | 38.52 | 39.48 | +2.174% | 2,802 | -27.052% |
| 2024-05-06 | 39.36 | 39.36 | 38.28 | 38.64 | -1.227% | 4,318 | -25.466% |
| 2024-05-03 | 39.60 | 41.52 | 39.00 | 39.12 | 0.000% | 1,412 | -26.380% |
| 2024-05-02 | 40.20 | 40.20 | 38.40 | 39.12 | +0.308% | 5,503 | -26.380% |
| 2024-05-01 | 42.00 | 42.00 | 38.16 | 39.00 | -6.877% | 13,012 | -26.154% |
| 2024-04-30 | 40.68 | 42.96 | 40.02 | 41.88 | +1.749% | 17,978 | -31.232% |
| 2024-04-29 | 42.84 | 43.20 | 41.04 | 41.16 | -4.190% | 19,214 | -30.029% |
| 2024-04-26 | 44.16 | 44.16 | 42.00 | 42.96 | +2.874% | 7,111 | -32.961% |
| 2024-04-25 | 43.68 | 43.90 | 40.92 | 41.76 | -4.132% | 4,513 | -31.034% |
| 2024-04-24 | 43.68 | 44.81 | 43.20 | 43.56 | -0.548% | 8,147 | -33.884% |
| 2024-04-23 | 41.76 | 45.00 | 41.40 | 43.80 | +5.797% | 17,654 | -34.247% |
| 2024-04-22 | 39.60 | 41.76 | 39.60 | 41.40 | +1.471% | 24,583 | -30.435% |
| 2024-04-19 | 39.12 | 41.04 | 38.52 | 40.80 | +4.615% | 77,183 | -29.412% |
| 2024-04-18 | 38.28 | 39.84 | 37.56 | 39.00 | +1.246% | 18,286 | -26.154% |
| 2024-04-17 | 38.88 | 39.72 | 37.44 | 38.52 | -1.835% | 7,922 | -25.234% |
| 2024-04-16 | 38.04 | 39.72 | 37.56 | 39.24 | +2.830% | 24,582 | -26.606% |
| 2024-04-15 | 39.00 | 39.24 | 37.80 | 38.16 | -1.548% | 11,209 | -24.528% |
| 2024-04-12 | 39.48 | 39.72 | 37.82 | 38.76 | -0.615% | 29,511 | -25.697% |
| 2024-04-11 | 37.32 | 39.24 | 37.20 | 39.00 | +3.503% | 12,823 | -26.154% |
| 2024-04-10 | 37.56 | 38.28 | 36.12 | 37.68 | +0.319% | 17,743 | -23.567% |
| 2024-04-09 | 36.00 | 39.96 | 35.76 | 37.56 | +4.333% | 47,727 | -23.323% |
| 2024-04-08 | 36.72 | 37.20 | 35.40 | 36.00 | -2.913% | 50,244 | -20.000% |
| 2024-04-05 | 35.52 | 38.16 | 35.40 | 37.08 | +0.325% | 48,936 | -22.330% |
| 2024-04-04 | 35.88 | 37.68 | 34.80 | 36.96 | -5.231% | 230,185 | -22.078% |
| 2024-04-03 | 34.92 | 46.56 | 34.56 | 39.00 | +90.058% | 6,734,208 | -26.154% |
| 2024-04-02 | 21.00 | 21.00 | 20.28 | 20.52 | -2.286% | 1,053 | +40.351% |
| 2024-04-01 | 21.36 | 21.36 | 21.00 | 21.00 | -0.568% | 1,281 | +37.143% |
| 2024-03-28 | 21.12 | 21.25 | 20.78 | 21.12 | +0.571% | 750 | +36.364% |
| 2024-03-27 | 20.28 | 21.00 | 20.28 | 21.00 | +2.339% | 606 | +37.143% |
| 2024-03-26 | 20.41 | 20.76 | 20.28 | 20.52 | -1.156% | 2,382 | +40.351% |
| 2024-03-25 | 21.36 | 21.36 | 20.52 | 20.76 | -2.260% | 3,370 | +38.728% |
| 2024-03-22 | 21.36 | 21.36 | 21.00 | 21.24 | -0.562% | 929 | +35.593% |
| 2024-03-21 | 21.12 | 21.60 | 20.52 | 21.36 | +1.714% | 4,215 | +34.831% |
| 2024-03-20 | 20.88 | 21.00 | 20.42 | 21.00 | +0.575% | 465 | +37.143% |
| 2024-03-19 | 20.76 | 20.88 | 19.80 | 20.88 | +1.163% | 4,844 | +37.931% |
| 2024-03-18 | 20.40 | 20.64 | 20.16 | 20.64 | +1.775% | 3,319 | +39.535% |
| 2024-03-15 | 20.76 | 20.76 | 20.16 | 20.28 | -0.588% | 3,901 | +42.012% |
| 2024-03-14 | 20.40 | 20.40 | 19.89 | 20.40 | +0.592% | 4,967 | +41.176% |
| 2024-03-13 | 20.04 | 20.28 | 19.92 | 20.28 | +1.807% | 1,612 | +42.012% |
| 2024-03-12 | 19.20 | 19.98 | 19.20 | 19.92 | +0.912% | 2,553 | +44.578% |
| 2024-03-11 | 19.32 | 19.74 | 19.20 | 19.74 | +0.305% | 1,093 | +45.897% |
| 2024-03-08 | 19.80 | 19.80 | 18.96 | 19.68 | +0.613% | 1,329 | +46.341% |
| 2024-03-07 | 19.80 | 20.52 | 19.32 | 19.56 | -1.807% | 2,755 | +47.239% |
| 2024-03-06 | 20.16 | 20.28 | 19.92 | 19.92 | -0.599% | 694 | +44.578% |
| 2024-03-05 | 20.04 | 20.16 | 19.44 | 20.04 | -0.595% | 3,980 | +43.713% |
| 2024-03-04 | 21.00 | 21.00 | 19.47 | 20.16 | +0.599% | 1,725 | +42.857% |
| 2024-03-01 | 19.92 | 20.28 | 19.56 | 20.04 | +1.212% | 819 | +43.713% |
| 2024-02-29 | 19.80 | 20.18 | 19.38 | 19.80 | -1.198% | 956 | +45.455% |
| 2024-02-28 | 20.28 | 20.64 | 19.80 | 20.04 | -1.183% | 1,836 | +43.713% |
| 2024-02-27 | 19.44 | 20.28 | 19.44 | 20.28 | +2.424% | 2,188 | +42.012% |
| 2024-02-26 | 19.32 | 20.14 | 19.32 | 19.80 | +1.227% | 1,227 | +45.455% |
| 2024-02-23 | 19.80 | 19.80 | 19.32 | 19.56 | 0.000% | 382 | +47.239% |
| 2024-02-22 | 19.56 | 19.68 | 19.20 | 19.56 | +0.203% | 1,007 | +47.239% |
| 2024-02-21 | 19.56 | 19.92 | 18.84 | 19.52 | -0.811% | 5,390 | +47.538% |
| 2024-02-20 | 20.04 | 20.04 | 19.44 | 19.68 | -1.796% | 1,035 | +46.341% |
| 2024-02-16 | 20.04 | 20.07 | 19.44 | 20.04 | +1.212% | 1,394 | +43.713% |
| 2024-02-15 | 19.68 | 19.80 | 19.20 | 19.80 | +0.610% | 1,135 | +45.455% |
| 2024-02-14 | 19.20 | 19.68 | 19.20 | 19.68 | +2.500% | 2,081 | +46.341% |
| 2024-02-13 | 19.80 | 19.80 | 19.20 | 19.20 | -3.614% | 3,535 | +50.000% |
| 2024-02-12 | 20.16 | 20.16 | 19.92 | 19.92 | 0.000% | 1,110 | +44.578% |
| 2024-02-09 | 19.94 | 20.16 | 19.80 | 19.92 | +0.606% | 1,668 | +44.578% |
| 2024-02-08 | 19.56 | 20.28 | 19.50 | 19.80 | +3.125% | 4,250 | +45.455% |
| 2024-02-07 | 18.98 | 19.80 | 18.96 | 19.20 | +0.629% | 1,453 | +50.000% |
| 2024-02-06 | 19.32 | 19.32 | 18.96 | 19.08 | -0.625% | 2,518 | +50.943% |
| 2024-02-05 | 19.32 | 19.44 | 19.20 | 19.20 | -1.235% | 1,105 | +50.000% |
| 2024-02-02 | 18.84 | 19.80 | 18.84 | 19.44 | +2.545% | 3,539 | +48.148% |
| 2024-02-01 | 19.20 | 19.32 | 18.84 | 18.96 | -0.642% | 1,877 | +51.918% |
| 2024-01-31 | 19.44 | 20.04 | 18.84 | 19.08 | -2.752% | 4,776 | +50.943% |
| 2024-01-30 | 20.22 | 20.40 | 19.56 | 19.62 | -3.824% | 1,373 | +46.789% |
| 2024-01-29 | 20.28 | 20.64 | 20.16 | 20.40 | +0.890% | 1,588 | +41.176% |
| 2024-01-26 | 19.92 | 21.00 | 19.80 | 20.22 | +2.744% | 4,379 | +42.433% |
| 2024-01-25 | 19.07 | 19.80 | 18.96 | 19.68 | +3.275% | 3,426 | +46.341% |
| 2024-01-24 | 18.96 | 19.08 | 18.84 | 19.06 | +0.506% | 1,111 | +51.134% |
| 2024-01-23 | 19.02 | 19.20 | 18.84 | 18.96 | -1.863% | 1,954 | +51.899% |
| 2024-01-22 | 19.20 | 19.44 | 18.85 | 19.32 | 0.000% | 1,431 | +49.068% |
| 2024-01-19 | 19.08 | 19.44 | 18.72 | 19.32 | 0.000% | 3,483 | +49.068% |
| 2024-01-18 | 19.32 | 19.44 | 18.96 | 19.32 | -0.310% | 2,510 | +49.068% |
| 2024-01-17 | 19.32 | 19.56 | 19.32 | 19.38 | +0.311% | 948 | +48.607% |
| 2024-01-16 | 19.32 | 19.80 | 19.32 | 19.32 | -1.227% | 2,132 | +49.068% |
| 2024-01-12 | 19.68 | 19.86 | 19.46 | 19.56 | 0.000% | 896 | +47.239% |
| 2024-01-11 | 19.68 | 20.40 | 19.55 | 19.56 | -2.976% | 1,815 | +47.239% |
| 2024-01-10 | 20.16 | 20.16 | 19.68 | 20.16 | 0.000% | 1,884 | +42.857% |
| 2024-01-09 | 19.68 | 20.52 | 19.44 | 20.16 | +2.439% | 6,345 | +42.857% |
| 2024-01-08 | 19.68 | 19.68 | 19.32 | 19.68 | +0.613% | 1,291 | +46.341% |
| 2024-01-05 | 19.68 | 19.78 | 19.44 | 19.56 | -0.610% | 996 | +47.239% |
| 2024-01-04 | 19.84 | 20.04 | 19.56 | 19.68 | -0.606% | 2,291 | +46.341% |
| 2024-01-03 | 19.92 | 20.08 | 19.80 | 19.80 | -1.669% | 2,944 | +45.455% |
| 2024-01-02 | 20.40 | 20.52 | 19.81 | 20.14 | -1.294% | 2,532 | +43.027% |
| 2023-12-29 | 20.52 | 21.00 | 19.90 | 20.40 | -0.585% | 3,988 | +41.176% |
| 2023-12-28 | 20.28 | 20.76 | 20.16 | 20.52 | +0.885% | 2,044 | +40.351% |
| 2023-12-27 | 20.40 | 20.76 | 19.32 | 20.34 | -0.294% | 10,513 | +41.593% |
| 2023-12-26 | 20.76 | 20.76 | 20.40 | 20.40 | -0.585% | 2,133 | +41.176% |
| 2023-12-22 | 20.52 | 20.64 | 20.04 | 20.52 | 0.000% | 2,755 | +40.351% |
| 2023-12-21 | 20.64 | 20.64 | 20.52 | 20.52 | -0.581% | 1,145 | +40.351% |
| 2023-12-20 | 20.88 | 21.04 | 20.52 | 20.64 | -2.825% | 1,495 | +39.535% |
| 2023-12-19 | 20.76 | 21.36 | 20.53 | 21.24 | +1.143% | 3,184 | +35.593% |
| 2023-12-18 | 21.00 | 21.27 | 20.64 | 21.00 | 0.000% | 2,088 | +37.143% |
| 2023-12-15 | 21.72 | 21.72 | 21.00 | 21.00 | -2.235% | 2,135 | +37.143% |
| 2023-12-14 | 21.12 | 22.08 | 21.12 | 21.48 | +0.562% | 2,674 | +34.078% |
| 2023-12-13 | 21.96 | 21.96 | 21.06 | 21.36 | -1.111% | 1,446 | +34.831% |
| 2023-12-12 | 21.61 | 21.84 | 21.42 | 21.60 | -0.552% | 1,016 | +33.333% |
| 2023-12-11 | 21.36 | 21.72 | 21.24 | 21.72 | 0.000% | 972 | +32.597% |
| 2023-12-08 | 21.60 | 21.84 | 21.60 | 21.72 | -0.724% | 1,120 | +32.597% |
| 2023-12-07 | 22.20 | 22.20 | 21.84 | 21.88 | -0.372% | 1,840 | +31.637% |
| 2023-12-06 | 21.36 | 22.20 | 21.36 | 21.96 | -0.272% | 774 | +31.148% |
| 2023-12-05 | 21.60 | 22.44 | 21.60 | 22.02 | -0.272% | 1,091 | +30.790% |
| 2023-12-04 | 22.56 | 22.56 | 21.36 | 22.08 | +0.546% | 1,615 | +30.435% |
| 2023-12-01 | 21.84 | 22.50 | 21.78 | 21.96 | +0.549% | 1,591 | +31.148% |
| 2023-11-30 | 22.68 | 22.68 | 21.84 | 21.84 | -4.211% | 723 | +31.868% |
| 2023-11-29 | 22.56 | 23.27 | 22.56 | 22.80 | +0.090% | 2,363 | +26.316% |
| 2023-11-28 | 23.40 | 23.40 | 22.68 | 22.78 | -2.149% | 498 | +26.429% |
| 2023-11-27 | 23.40 | 23.40 | 22.92 | 23.28 | -0.513% | 1,050 | +23.711% |
| 2023-11-24 | 22.32 | 23.40 | 22.32 | 23.40 | +4.278% | 1,959 | +23.077% |
| 2023-11-22 | 22.66 | 22.68 | 22.20 | 22.44 | -1.058% | 1,039 | +28.342% |
| 2023-11-21 | 21.72 | 22.80 | 21.72 | 22.68 | +1.070% | 813 | +26.984% |
| 2023-11-20 | 21.36 | 22.44 | 21.36 | 22.44 | +3.315% | 1,072 | +28.342% |
| 2023-11-17 | 21.48 | 21.72 | 21.00 | 21.72 | +1.685% | 1,670 | +32.597% |
| 2023-11-16 | 20.83 | 21.84 | 20.83 | 21.36 | +0.282% | 2,758 | +34.831% |
| 2023-11-15 | 21.11 | 21.60 | 20.86 | 21.30 | +0.852% | 1,631 | +35.211% |
| 2023-11-14 | 21.24 | 21.48 | 21.00 | 21.12 | -1.124% | 906 | +36.364% |
| 2023-11-13 | 21.12 | 21.48 | 21.02 | 21.36 | -0.714% | 169 | +34.831% |
| 2023-11-10 | 21.72 | 22.20 | 21.12 | 21.51 | -2.033% | 2,228 | +33.869% |
| 2023-11-09 | 21.96 | 21.96 | 21.60 | 21.96 | -0.543% | 2,270 | +31.148% |
| 2023-11-08 | 22.20 | 22.68 | 21.60 | 22.08 | 0.000% | 1,128 | +30.435% |
| 2023-11-07 | 21.72 | 22.92 | 21.12 | 22.08 | 0.000% | 1,662 | +30.435% |
| 2023-11-06 | 22.32 | 22.80 | 21.60 | 22.08 | -3.224% | 1,113 | +30.435% |
| 2023-11-03 | 21.00 | 22.92 | 20.82 | 22.82 | +5.628% | 2,874 | +26.229% |
| 2023-11-02 | 21.36 | 22.80 | 21.34 | 21.60 | 0.000% | 1,258 | +33.333% |
| 2023-11-01 | 21.36 | 21.96 | 21.18 | 21.60 | +0.559% | 1,875 | +33.333% |
| 2023-10-31 | 21.36 | 21.60 | 21.12 | 21.48 | -0.556% | 2,218 | +34.078% |
| 2023-10-30 | 21.96 | 22.62 | 21.54 | 21.60 | -3.743% | 3,157 | +33.333% |
| 2023-10-27 | 23.64 | 23.70 | 21.84 | 22.44 | -4.592% | 4,719 | +28.342% |
| 2023-10-26 | 23.64 | 23.88 | 23.52 | 23.52 | 0.000% | 1,255 | +22.449% |
| 2023-10-25 | 23.64 | 24.00 | 23.52 | 23.52 | -0.508% | 1,573 | +22.449% |
| 2023-10-24 | 23.64 | 23.74 | 23.52 | 23.64 | -0.505% | 990 | +21.827% |
| 2023-10-23 | 24.60 | 24.60 | 23.64 | 23.76 | -2.463% | 3,234 | +21.212% |
| 2023-10-20 | 24.48 | 24.60 | 24.00 | 24.36 | 0.000% | 8,495 | +18.227% |
| 2023-10-19 | 24.27 | 24.48 | 24.01 | 24.36 | -0.490% | 1,722 | +18.227% |
| 2023-10-18 | 24.48 | 24.48 | 24.13 | 24.48 | 0.000% | 891 | +17.647% |
| 2023-10-17 | 24.12 | 24.48 | 24.12 | 24.48 | +0.990% | 469 | +17.647% |
| 2023-10-16 | 24.48 | 24.48 | 24.12 | 24.24 | -0.737% | 1,194 | +18.812% |
| 2023-10-13 | 24.38 | 24.48 | 24.26 | 24.42 | +0.246% | 248 | +17.936% |
| 2023-10-12 | 24.72 | 24.72 | 24.12 | 24.36 | -0.976% | 4,058 | +18.227% |
| 2023-10-11 | 24.12 | 24.72 | 24.12 | 24.60 | 0.000% | 2,205 | +17.073% |
| 2023-10-10 | 24.30 | 24.60 | 24.12 | 24.60 | +0.490% | 2,658 | +17.073% |
| 2023-10-09 | 24.18 | 24.60 | 24.18 | 24.48 | +0.493% | 344 | +17.647% |
| 2023-10-06 | 24.00 | 24.60 | 24.00 | 24.36 | -0.976% | 466 | +18.227% |
| 2023-10-05 | 24.00 | 24.60 | 24.00 | 24.60 | +1.485% | 758 | +17.073% |
| 2023-10-04 | 24.18 | 24.60 | 24.00 | 24.24 | 0.000% | 981 | +18.812% |
| 2023-10-03 | 24.48 | 24.60 | 24.12 | 24.24 | +0.498% | 2,642 | +18.812% |
| 2023-10-02 | 24.12 | 24.48 | 24.00 | 24.12 | 0.000% | 3,037 | +19.403% |
| 2023-09-29 | 24.12 | 24.24 | 24.12 | 24.12 | 0.000% | 1,563 | +19.403% |
| 2023-09-28 | 24.13 | 24.24 | 24.12 | 24.12 | 0.000% | 2,230 | +19.403% |
| 2023-09-27 | 24.48 | 24.48 | 24.12 | 24.12 | -0.248% | 1,282 | +19.403% |
| 2023-09-26 | 24.48 | 24.48 | 24.12 | 24.18 | -0.248% | 2,423 | +19.107% |
| 2023-09-25 | 24.12 | 24.60 | 24.12 | 24.24 | +0.498% | 1,092 | +18.812% |
| 2023-09-22 | 24.36 | 24.70 | 24.12 | 24.12 | -2.427% | 909 | +19.403% |
| 2023-09-21 | 24.24 | 24.72 | 24.24 | 24.72 | +0.488% | 2,494 | +16.505% |
| 2023-09-20 | 24.36 | 24.72 | 24.36 | 24.60 | -0.485% | 1,239 | +17.073% |
| 2023-09-19 | 24.48 | 24.72 | 24.42 | 24.72 | 0.000% | 525 | +16.505% |
| 2023-09-18 | 24.24 | 24.72 | 24.13 | 24.72 | +0.488% | 1,322 | +16.505% |
| 2023-09-15 | 24.72 | 24.87 | 24.60 | 24.60 | -0.485% | 6,386 | +17.073% |
| 2023-09-14 | 24.12 | 24.72 | 24.12 | 24.72 | +2.488% | 2,927 | +16.505% |
| 2023-09-13 | 24.24 | 24.60 | 24.12 | 24.12 | -0.985% | 1,612 | +19.403% |
| 2023-09-12 | 24.24 | 24.60 | 24.24 | 24.36 | -0.976% | 1,448 | +18.227% |
| 2023-09-11 | 24.36 | 24.67 | 24.24 | 24.60 | 0.000% | 1,207 | +17.073% |
| 2023-09-08 | 24.48 | 24.60 | 24.36 | 24.60 | +0.490% | 1,966 | +17.073% |
| 2023-09-07 | 24.09 | 24.60 | 24.09 | 24.48 | +0.990% | 787 | +17.647% |
| 2023-09-06 | 24.24 | 24.60 | 24.24 | 24.24 | -0.980% | 1,441 | +18.812% |
| 2023-09-05 | 24.12 | 24.60 | 24.00 | 24.48 | -0.913% | 4,692 | +17.647% |
| 2023-09-01 | 24.60 | 24.72 | 24.48 | 24.71 | +0.429% | 1,551 | +16.573% |
| 2023-08-31 | 24.60 | 24.72 | 24.12 | 24.60 | -0.481% | 363 | +17.073% |
| 2023-08-30 | 24.24 | 24.72 | 24.24 | 24.72 | 0.000% | 5,526 | +16.511% |
| 2023-08-29 | 23.88 | 24.84 | 23.88 | 24.72 | +1.473% | 862 | +16.511% |
| 2023-08-28 | 24.47 | 24.47 | 24.24 | 24.36 | -0.976% | 1,862 | +18.227% |
| 2023-08-25 | 24.72 | 24.72 | 24.12 | 24.60 | -0.485% | 1,357 | +17.073% |
| 2023-08-24 | 24.70 | 24.72 | 24.60 | 24.72 | +0.488% | 616 | +16.505% |
| 2023-08-23 | 24.72 | 24.72 | 24.41 | 24.60 | -0.485% | 445 | +17.073% |
| 2023-08-22 | 24.48 | 24.84 | 24.36 | 24.72 | +0.488% | 1,646 | +16.505% |
| 2023-08-21 | 24.60 | 24.77 | 24.12 | 24.60 | -0.736% | 2,840 | +17.073% |
| 2023-08-18 | 24.12 | 24.78 | 24.12 | 24.78 | +1.235% | 4,964 | +16.212% |
| 2023-08-17 | 24.51 | 24.60 | 24.00 | 24.48 | +0.493% | 3,057 | +17.647% |
| 2023-08-16 | 24.12 | 24.48 | 24.07 | 24.36 | -0.490% | 591 | +18.227% |
| 2023-08-15 | 24.60 | 24.60 | 24.12 | 24.48 | 0.000% | 780 | +17.647% |
| 2023-08-14 | 24.24 | 24.60 | 24.24 | 24.48 | -0.488% | 479 | +17.647% |
| 2023-08-11 | 24.48 | 24.60 | 24.20 | 24.60 | +0.490% | 863 | +17.073% |
| 2023-08-10 | 24.26 | 24.48 | 24.12 | 24.48 | +0.493% | 961 | +17.647% |
| 2023-08-09 | 24.24 | 24.48 | 24.12 | 24.36 | +0.495% | 428 | +18.227% |
| 2023-08-08 | 24.36 | 24.48 | 24.13 | 24.24 | -0.980% | 370 | +18.812% |
| 2023-08-07 | 24.12 | 24.54 | 24.12 | 24.48 | 0.000% | 2,965 | +17.647% |
| 2023-08-04 | 24.48 | 24.60 | 24.48 | 24.48 | 0.000% | 486 | +17.647% |
| 2023-08-03 | 24.48 | 24.60 | 24.48 | 24.48 | -0.488% | 774 | +17.647% |
| 2023-08-02 | 24.60 | 24.60 | 24.48 | 24.60 | 0.000% | 923 | +17.073% |
| 2023-08-01 | 24.48 | 24.60 | 24.48 | 24.60 | +0.490% | 2,190 | +17.073% |
| 2023-07-31 | 24.48 | 24.60 | 24.42 | 24.48 | 0.000% | 682 | +17.647% |
| 2023-07-28 | 24.34 | 24.60 | 24.34 | 24.48 | 0.000% | 387 | +17.647% |
| 2023-07-27 | 24.48 | 24.50 | 24.17 | 24.48 | 0.000% | 613 | +17.647% |
| 2023-07-26 | 24.60 | 24.60 | 24.03 | 24.48 | +0.493% | 1,858 | +17.647% |
| 2023-07-25 | 24.25 | 24.36 | 24.00 | 24.36 | 0.000% | 1,527 | +18.227% |
| 2023-07-24 | 24.48 | 24.48 | 24.01 | 24.36 | -0.490% | 3,550 | +18.227% |
| 2023-07-21 | 24.36 | 24.84 | 24.24 | 24.48 | +0.493% | 888 | +17.647% |
| 2023-07-20 | 24.29 | 24.96 | 24.29 | 24.36 | -0.490% | 1,023 | +18.227% |
| 2023-07-19 | 24.36 | 24.60 | 24.24 | 24.48 | -0.488% | 3,181 | +17.647% |
| 2023-07-18 | 24.24 | 24.60 | 24.00 | 24.60 | +0.490% | 2,565 | +17.073% |
| 2023-07-17 | 24.24 | 24.60 | 24.24 | 24.48 | +0.990% | 1,211 | +17.647% |
| 2023-07-14 | 24.26 | 24.48 | 24.24 | 24.24 | -0.980% | 560 | +18.812% |
| 2023-07-13 | 24.48 | 24.99 | 24.12 | 24.48 | -0.966% | 2,626 | +17.647% |
| 2023-07-12 | 24.53 | 25.08 | 24.48 | 24.72 | +0.483% | 739 | +16.511% |
| 2023-07-11 | 24.48 | 24.77 | 24.36 | 24.60 | +0.490% | 256 | +17.073% |
| 2023-07-10 | 24.12 | 24.72 | 24.12 | 24.48 | -0.971% | 1,978 | +17.647% |
| 2023-07-07 | 24.48 | 24.72 | 24.12 | 24.72 | +0.488% | 836 | +16.505% |
| 2023-07-06 | 24.60 | 24.60 | 24.24 | 24.60 | +0.985% | 482 | +17.073% |
| 2023-07-05 | 24.36 | 24.96 | 24.36 | 24.36 | -0.490% | 2,644 | +18.227% |
| 2023-07-03 | 24.12 | 24.67 | 24.12 | 24.48 | +0.493% | 632 | +17.647% |
| 2023-06-30 | 24.36 | 24.36 | 24.12 | 24.36 | +0.495% | 1,689 | +18.227% |
| 2023-06-29 | 24.12 | 24.24 | 24.12 | 24.24 | 0.000% | 1,369 | +18.812% |
| 2023-06-28 | 24.14 | 24.36 | 24.02 | 24.24 | -0.493% | 919 | +18.812% |
| 2023-06-27 | 24.48 | 24.54 | 24.00 | 24.36 | -0.490% | 2,277 | +18.227% |
| 2023-06-26 | 24.36 | 24.60 | 24.12 | 24.48 | 0.000% | 1,540 | +17.647% |
| 2023-06-23 | 25.08 | 25.08 | 24.36 | 24.48 | -2.857% | 8,545 | +17.647% |
| 2023-06-22 | 25.44 | 25.44 | 24.60 | 25.20 | 0.000% | 755 | +14.286% |
| 2023-06-21 | 24.72 | 25.44 | 24.36 | 25.20 | -0.238% | 3,648 | +14.286% |
| 2023-06-20 | 24.96 | 25.26 | 24.72 | 25.26 | +0.238% | 7,601 | +14.014% |
| 2023-06-16 | 24.96 | 25.92 | 24.60 | 25.20 | 0.000% | 9,487 | +14.286% |
| 2023-06-15 | 24.24 | 25.32 | 24.24 | 25.20 | +2.941% | 2,574 | +14.286% |
| 2023-06-14 | 24.60 | 24.72 | 24.48 | 24.48 | -2.857% | 1,253 | +17.647% |
| 2023-06-13 | 24.84 | 25.31 | 24.36 | 25.20 | -0.474% | 2,734 | +14.286% |
| 2023-06-12 | 24.60 | 25.32 | 24.48 | 25.32 | +2.427% | 1,526 | +13.744% |
| 2023-06-09 | 24.84 | 25.20 | 24.48 | 24.72 | -0.483% | 1,515 | +16.505% |
| 2023-06-08 | 25.20 | 25.20 | 24.72 | 24.84 | -1.429% | 1,675 | +15.942% |
| 2023-06-07 | 24.48 | 25.32 | 24.36 | 25.20 | 0.000% | 2,274 | +14.286% |
| 2023-06-06 | 24.36 | 25.32 | 24.36 | 25.20 | +0.962% | 2,622 | +14.286% |
| 2023-06-05 | 24.60 | 25.32 | 24.36 | 24.96 | -1.422% | 1,069 | +15.385% |
| 2023-06-02 | 25.20 | 25.32 | 24.12 | 25.32 | +0.476% | 3,598 | +13.744% |
| 2023-06-01 | 25.08 | 25.68 | 24.60 | 25.20 | -0.474% | 4,408 | +14.286% |
| 2023-05-31 | 24.60 | 25.68 | 24.48 | 25.32 | +1.442% | 2,259 | +13.744% |
| 2023-05-30 | 24.24 | 25.68 | 24.12 | 24.96 | 0.000% | 3,610 | +15.385% |
| 2023-05-26 | 24.72 | 25.20 | 24.38 | 24.96 | +0.483% | 2,219 | +15.385% |
| 2023-05-25 | 25.08 | 25.32 | 24.60 | 24.84 | -1.896% | 1,363 | +15.942% |
| 2023-05-24 | 25.08 | 25.32 | 24.36 | 25.32 | 0.000% | 1,139 | +13.744% |
| 2023-05-23 | 25.08 | 25.61 | 24.84 | 25.32 | 0.000% | 3,119 | +13.744% |
| 2023-05-22 | 24.48 | 25.44 | 24.48 | 25.32 | +3.426% | 3,487 | +13.744% |
| 2023-05-19 | 25.20 | 25.20 | 24.24 | 24.48 | -2.852% | 2,973 | +17.641% |
| 2023-05-18 | 25.08 | 25.32 | 25.08 | 25.20 | -0.474% | 669 | +14.286% |
| 2023-05-17 | 24.72 | 25.32 | 24.60 | 25.32 | +1.199% | 1,768 | +13.744% |
| 2023-05-16 | 24.60 | 25.32 | 24.48 | 25.02 | +0.725% | 2,124 | +15.108% |
| 2023-05-15 | 24.60 | 25.20 | 24.48 | 24.84 | +0.485% | 2,285 | +15.942% |
| 2023-05-12 | 24.96 | 25.20 | 24.60 | 24.72 | -1.905% | 932 | +16.505% |
| 2023-05-11 | 24.84 | 25.32 | 24.72 | 25.20 | 0.000% | 1,413 | +14.286% |
| 2023-05-10 | 25.08 | 25.32 | 24.96 | 25.20 | -0.474% | 1,352 | +14.286% |
| 2023-05-09 | 24.60 | 25.32 | 24.36 | 25.32 | +2.427% | 1,026 | +13.744% |
| 2023-05-08 | 24.84 | 25.20 | 23.88 | 24.72 | -2.347% | 4,417 | +16.505% |
| 2023-05-05 | 24.72 | 25.68 | 24.72 | 25.31 | +1.418% | 1,045 | +13.771% |
| 2023-05-04 | 24.60 | 25.20 | 24.24 | 24.96 | -0.952% | 1,201 | +15.385% |
| 2023-05-03 | 24.00 | 25.56 | 24.00 | 25.20 | +2.384% | 6,416 | +14.286% |
| 2023-05-02 | 24.12 | 24.96 | 24.12 | 24.61 | +1.039% | 1,195 | +17.010% |
| 2023-05-01 | 23.52 | 24.60 | 23.52 | 24.36 | +1.500% | 1,725 | +18.227% |
| 2023-04-28 | 23.52 | 24.00 | 23.40 | 24.00 | +0.503% | 849 | +20.000% |
| 2023-04-27 | 23.64 | 24.00 | 23.40 | 23.88 | -0.500% | 2,183 | +20.603% |
| 2023-04-26 | 23.43 | 24.00 | 23.16 | 24.00 | +2.041% | 1,935 | +20.000% |
| 2023-04-25 | 23.52 | 23.81 | 23.28 | 23.52 | 0.000% | 568 | +22.449% |
| 2023-04-24 | 23.40 | 23.76 | 23.28 | 23.52 | +1.031% | 665 | +22.449% |
| 2023-04-21 | 23.16 | 23.64 | 22.94 | 23.28 | -1.921% | 3,115 | +23.711% |
| 2023-04-20 | 23.76 | 24.06 | 23.64 | 23.74 | -0.101% | 1,443 | +21.335% |
| 2023-04-19 | 23.64 | 24.24 | 23.63 | 23.76 | -1.000% | 720 | +21.212% |
| 2023-04-18 | 23.65 | 24.46 | 23.64 | 24.00 | -1.701% | 1,693 | +20.000% |
| 2023-04-17 | 24.24 | 24.48 | 24.00 | 24.42 | +1.628% | 433 | +17.959% |
| 2023-04-14 | 23.82 | 24.48 | 23.82 | 24.02 | -1.747% | 423 | +19.880% |
| 2023-04-13 | 23.52 | 24.60 | 23.52 | 24.45 | +1.880% | 917 | +17.786% |
| 2023-04-12 | 23.52 | 24.48 | 23.28 | 24.00 | 0.000% | 1,416 | +20.000% |
| 2023-04-11 | 24.59 | 24.60 | 23.76 | 24.00 | -0.990% | 2,135 | +20.000% |
| 2023-04-10 | 23.28 | 24.24 | 23.28 | 24.24 | +2.538% | 1,220 | +18.812% |
| 2023-04-06 | 24.00 | 24.36 | 23.40 | 23.64 | +1.026% | 1,744 | +21.827% |
| 2023-04-05 | 23.40 | 23.88 | 23.16 | 23.40 | -2.005% | 3,152 | +23.077% |
| 2023-04-04 | 23.52 | 23.88 | 23.16 | 23.88 | +2.046% | 4,884 | +20.609% |
| 2023-04-03 | 23.79 | 23.88 | 23.40 | 23.40 | -2.010% | 643 | +23.077% |
| 2023-03-31 | 24.00 | 24.48 | 23.28 | 23.88 | -0.995% | 3,844 | +20.603% |
| 2023-03-30 | 24.00 | 24.60 | 24.00 | 24.12 | 0.000% | 2,373 | +19.403% |
| 2023-03-29 | 24.12 | 24.36 | 24.12 | 24.12 | -0.985% | 1,749 | +19.403% |
| 2023-03-28 | 24.48 | 25.08 | 24.02 | 24.36 | -1.890% | 1,709 | +18.227% |
| 2023-03-27 | 24.72 | 25.20 | 24.24 | 24.83 | -0.524% | 957 | +15.992% |
| 2023-03-24 | 24.00 | 24.96 | 24.00 | 24.96 | +2.463% | 2,798 | +15.385% |
| 2023-03-23 | 24.59 | 24.96 | 24.12 | 24.36 | -0.976% | 2,145 | +18.227% |
| 2023-03-22 | 25.20 | 25.20 | 24.60 | 24.60 | -2.844% | 1,285 | +17.073% |
| 2023-03-21 | 24.60 | 25.68 | 24.12 | 25.32 | +1.442% | 6,858 | +13.744% |
| 2023-03-20 | 25.68 | 25.68 | 24.60 | 24.96 | -2.804% | 4,208 | +15.385% |
| 2023-03-17 | 25.08 | 25.68 | 24.60 | 25.68 | +0.469% | 5,061 | +12.150% |
| 2023-03-16 | 26.04 | 26.04 | 25.32 | 25.56 | -1.843% | 1,725 | +12.676% |
| 2023-03-15 | 25.80 | 26.52 | 25.24 | 26.04 | 0.000% | 3,210 | +10.599% |
| 2023-03-14 | 25.56 | 26.40 | 25.56 | 26.04 | 0.000% | 2,140 | +10.599% |