Dark

ACBI
Atlantic Capital Bancshares, Inc. Common Stock
stock NASDAQ

Inactive

Feb 28, 2022

32.34USD-0.093%(-0.03)125,822

Pre-market

0.00USD-100.000%(-32.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-28	31.7500	32.4500	30.7400	32.3400	-0.093%	125,822	0.000%
2022-02-25	31.2300	32.3800	31.2300	32.3700	+4.588%	72,574	-0.093%
2022-02-24	30.5200	31.0300	30.1600	30.9500	-1.933%	104,187	+4.491%
2022-02-23	32.1800	32.3100	31.4800	31.5600	-0.848%	53,348	+2.471%
2022-02-22	31.5700	32.1300	31.3200	31.8300	+0.824%	104,356	+1.602%
2022-02-18	31.3600	32.0000	31.3100	31.5700	+0.350%	60,053	+2.439%
2022-02-17	32.0500	32.0800	31.3900	31.4600	-2.991%	71,882	+2.797%
2022-02-16	32.5000	32.7600	32.1400	32.4300	-0.399%	126,272	-0.278%
2022-02-15	31.7000	32.6500	31.6500	32.5600	+3.793%	80,426	-0.676%
2022-02-14	31.6000	31.9000	31.2300	31.3700	-0.096%	76,274	+3.092%
2022-02-11	31.1800	32.0400	31.1500	31.4000	-0.127%	57,671	+2.994%
2022-02-10	31.3800	31.9900	31.2500	31.4400	+0.032%	104,575	+2.863%
2022-02-09	31.8700	31.8700	31.3500	31.4300	-0.977%	81,449	+2.895%
2022-02-08	31.3700	31.7900	31.2400	31.7400	+2.124%	135,518	+1.890%
2022-02-07	30.9100	31.2400	30.7400	31.0800	+0.550%	65,305	+4.054%
2022-02-04	30.2800	31.1300	30.0600	30.9100	+2.521%	135,485	+4.626%
2022-02-03	30.1500	30.6600	30.0000	30.1500	-0.462%	225,819	+7.264%
2022-02-02	30.3100	30.4600	29.8600	30.2900	-0.066%	96,545	+6.768%
2022-02-01	30.0100	30.3800	29.5600	30.3100	+0.631%	110,856	+6.697%
2022-01-31	29.1500	30.2500	28.8700	30.1200	+2.484%	114,299	+7.371%
2022-01-28	29.7000	29.7000	28.7300	29.3900	-0.709%	200,521	+10.037%
2022-01-27	30.5900	30.9200	29.4200	29.6000	-2.084%	150,381	+9.257%
2022-01-26	30.2500	30.9400	29.7300	30.2300	+0.099%	160,601	+6.980%
2022-01-25	31.5800	31.5800	29.2000	30.2000	+0.066%	218,902	+7.086%
2022-01-24	29.1600	30.2600	29.1400	30.1800	+2.201%	192,325	+7.157%
2022-01-21	29.6800	30.2600	29.4850	29.5300	-1.665%	179,927	+9.516%
2022-01-20	30.8500	31.1100	29.8900	30.0300	-2.341%	166,924	+7.692%
2022-01-19	31.5500	31.8400	30.6800	30.7500	-2.288%	149,455	+5.171%
2022-01-18	33.6800	33.6800	31.3500	31.4700	-5.807%	147,258	+2.765%
2022-01-14	32.6000	33.4600	32.2100	33.4100	+1.674%	73,675	-3.203%
2022-01-13	32.0400	33.0350	32.0400	32.8600	+1.139%	158,987	-1.582%
2022-01-12	32.6100	32.6500	32.1100	32.4900	-0.062%	88,552	-0.462%
2022-01-11	32.6500	32.6500	31.8100	32.5100	-0.123%	82,001	-0.523%
2022-01-10	32.5400	32.8200	32.1100	32.5500	+1.056%	103,001	-0.645%
2022-01-07	31.8300	32.4000	31.7200	32.2100	+1.802%	119,976	+0.404%
2022-01-06	30.9400	31.6800	30.8000	31.6400	+3.297%	188,256	+2.212%
2022-01-05	30.7500	31.3500	30.5100	30.6300	-0.293%	260,276	+5.583%
2022-01-04	30.1900	31.2200	30.1900	30.7200	+2.846%	224,094	+5.273%
2022-01-03	28.9300	29.9100	28.9300	29.8700	+3.823%	250,619	+8.269%
2021-12-31	28.7500	29.0900	28.6600	28.7700	-0.450%	36,049	+12.409%
2021-12-30	28.8800	29.1200	28.7900	28.9000	0.000%	63,515	+11.903%
2021-12-29	29.2900	29.3100	28.1484	28.9000	-1.365%	106,735	+11.903%
2021-12-28	28.8500	29.4500	28.5900	29.3000	+1.489%	61,233	+10.375%
2021-12-27	28.4300	28.8800	27.9600	28.8700	+1.906%	41,486	+12.019%
2021-12-23	28.0400	28.5400	27.8100	28.3300	+1.651%	66,848	+14.155%
2021-12-22	27.7000	27.9400	27.3200	27.8700	+0.036%	89,012	+16.039%
2021-12-21	27.6200	28.0200	27.6200	27.8600	+2.014%	69,234	+16.080%
2021-12-20	27.4600	27.4800	26.7300	27.3100	-2.115%	167,097	+18.418%
2021-12-17	27.9800	28.2700	27.3600	27.9000	-0.606%	183,586	+15.914%
2021-12-16	30.2200	30.2200	27.8800	28.0700	+0.178%	119,922	+15.212%
2021-12-15	28.2400	28.3300	27.6600	28.0200	-0.674%	182,834	+15.418%
2021-12-14	27.8700	28.4000	27.7000	28.2100	+1.365%	93,897	+14.640%
2021-12-13	28.1400	28.4100	27.5600	27.8300	-1.903%	129,409	+16.206%
2021-12-10	28.0800	28.3900	27.7000	28.3700	+1.213%	55,774	+13.994%
2021-12-09	27.9000	28.2500	27.7100	28.0300	-0.532%	80,621	+15.376%
2021-12-08	28.3300	28.4000	28.0200	28.1800	-0.212%	101,792	+14.762%
2021-12-07	29.0400	29.0400	28.0600	28.2400	-1.876%	130,084	+14.518%
2021-12-06	28.2900	29.1800	28.2300	28.7800	+3.191%	168,012	+12.370%
2021-12-03	28.3600	28.5000	27.7500	27.8900	-1.484%	119,015	+15.956%
2021-12-02	27.4300	28.4700	27.3300	28.3100	+4.004%	132,586	+14.235%
2021-12-01	28.5800	28.7900	27.2200	27.2200	-2.577%	111,536	+18.810%
2021-11-30	27.9000	28.2175	27.6300	27.9400	-1.481%	348,122	+15.748%
2021-11-29	28.3400	28.4900	27.7300	28.3600	+1.467%	122,419	+14.034%
2021-11-26	28.3100	28.4400	27.5300	27.9500	-4.802%	83,397	+15.707%
2021-11-24	29.3800	29.6800	29.2500	29.3600	-0.373%	68,710	+10.150%
2021-11-23	29.6400	30.0100	29.2900	29.4700	+0.034%	90,821	+9.739%
2021-11-22	29.2700	30.1700	29.1600	29.4600	+1.516%	124,531	+9.776%
2021-11-19	28.9800	29.2200	28.6500	29.0200	-0.922%	51,260	+11.440%
2021-11-18	29.7000	29.7000	28.7900	29.2900	-0.913%	75,906	+10.413%
2021-11-17	29.4900	29.6900	29.0500	29.5600	0.000%	78,224	+9.405%
2021-11-16	29.6700	30.1300	29.3900	29.5600	-1.368%	280,701	+9.405%
2021-11-15	29.8000	30.1500	29.7700	29.9700	+0.841%	71,947	+7.908%
2021-11-12	29.8600	29.8600	29.4400	29.7200	+0.067%	168,209	+8.816%
2021-11-11	29.8200	29.9000	29.3200	29.7000	+0.135%	158,702	+8.889%
2021-11-10	29.4500	29.9900	29.4500	29.6600	+0.782%	51,247	+9.036%
2021-11-09	29.3000	29.6100	28.9600	29.4300	-0.170%	43,556	+9.888%
2021-11-08	29.4700	29.8500	29.2200	29.4800	+0.959%	56,020	+9.701%
2021-11-05	29.0800	29.5600	28.9300	29.2000	+1.601%	164,875	+10.753%
2021-11-04	28.6700	28.8900	28.3900	28.7400	-0.794%	53,869	+12.526%
2021-11-03	28.2900	29.3900	27.1500	28.9700	+1.756%	162,666	+11.633%
2021-11-02	29.5500	29.5500	28.1300	28.4700	-2.866%	75,446	+13.593%
2021-11-01	27.5100	29.3200	27.3600	29.3100	+6.543%	93,520	+10.338%
2021-10-29	27.2900	27.6700	27.0700	27.5100	+0.917%	68,686	+17.557%
2021-10-28	26.8000	27.4700	26.8000	27.2600	+3.769%	82,460	+18.635%
2021-10-27	27.3000	27.3400	26.2100	26.2700	-4.438%	63,340	+23.106%
2021-10-26	27.9700	27.9700	27.4800	27.4900	-1.716%	76,401	+17.643%
2021-10-25	27.8900	28.3500	27.8200	27.9700	-0.107%	69,593	+15.624%
2021-10-22	28.0800	28.1800	27.8400	28.0000	-0.036%	30,099	+15.500%
2021-10-21	28.1800	28.2700	27.8300	28.0100	-0.285%	47,726	+15.459%
2021-10-20	27.5000	28.1600	27.3100	28.0900	+2.406%	110,859	+15.130%
2021-10-19	27.1100	27.4300	27.0050	27.4300	+1.405%	57,342	+17.900%
2021-10-18	27.1500	27.6000	26.9800	27.0500	-1.097%	58,509	+19.556%
2021-10-15	27.7600	28.0000	27.3400	27.3500	-0.110%	64,712	+18.245%
2021-10-14	27.2600	27.4400	27.0500	27.3800	+1.596%	54,078	+18.115%
2021-10-13	27.1300	27.1300	26.5100	26.9500	-0.846%	48,961	+20.000%
2021-10-12	26.9600	27.1800	26.6300	27.1800	+0.629%	43,780	+18.985%
2021-10-11	27.5200	27.8900	26.9900	27.0100	-2.031%	99,530	+19.733%
2021-10-08	27.4400	27.8000	27.4400	27.5700	-0.072%	47,100	+17.301%
2021-10-07	27.3500	27.8500	27.3400	27.5900	+1.471%	122,788	+17.216%
2021-10-06	27.1900	27.2600	26.4100	27.1900	-1.055%	60,655	+18.941%
2021-10-05	27.4300	27.7500	26.9000	27.4800	+0.549%	114,100	+17.686%
2021-10-04	27.2300	27.7600	27.0000	27.3300	-0.073%	71,081	+18.332%
2021-10-01	26.6800	27.5800	26.4700	27.3500	+3.247%	102,052	+18.245%
2021-09-30	27.0300	27.0700	26.3000	26.4900	-1.267%	155,570	+22.084%
2021-09-29	26.1500	26.9000	25.9200	26.8300	+2.679%	86,613	+20.537%
2021-09-28	26.1300	26.5000	25.7400	26.1300	+0.384%	109,471	+23.766%
2021-09-27	24.9400	26.2400	24.9400	26.0300	+5.087%	77,921	+24.241%
2021-09-24	24.1700	24.8900	24.1700	24.7700	+2.018%	60,104	+30.561%
2021-09-23	23.3700	24.4000	23.3300	24.2800	+4.836%	131,168	+33.196%
2021-09-22	22.9000	23.3500	22.8500	23.1600	+1.892%	276,383	+39.637%
2021-09-21	22.7900	22.9700	22.6100	22.7300	+0.754%	94,069	+42.279%
2021-09-20	22.3800	22.6000	22.1400	22.5600	-1.312%	108,270	+43.351%
2021-09-17	22.7600	22.9300	22.6300	22.8600	+0.395%	346,025	+41.470%
2021-09-16	23.2300	23.2300	22.7300	22.7700	-1.429%	272,468	+42.029%
2021-09-15	23.1800	23.3900	23.0400	23.1000	+0.304%	195,800	+40.000%
2021-09-14	23.6900	23.6900	22.9900	23.0300	-2.167%	85,285	+40.426%
2021-09-13	23.5800	23.7300	23.3300	23.5400	+0.987%	99,716	+37.383%
2021-09-10	23.7000	23.7600	22.4200	23.3100	-1.187%	204,306	+38.739%
2021-09-09	23.5500	23.8200	23.5400	23.5900	-0.212%	84,559	+37.092%
2021-09-08	23.7700	23.9000	23.5500	23.6400	-1.129%	62,962	+36.802%
2021-09-07	24.2100	24.4200	23.8600	23.9100	-1.280%	104,278	+35.257%
2021-09-03	24.2100	24.4200	24.0200	24.2200	-0.083%	58,842	+33.526%
2021-09-02	24.1100	24.4300	23.9200	24.2400	+1.000%	65,334	+33.416%
2021-09-01	24.2600	24.4500	23.2650	24.0000	-0.949%	59,155	+34.750%
2021-08-31	24.0800	24.4450	23.9500	24.2300	+0.832%	77,413	+33.471%
2021-08-30	24.7800	24.7800	24.0000	24.0300	-3.183%	86,551	+34.582%
2021-08-27	24.5200	24.9000	24.3400	24.8200	+2.647%	83,816	+30.298%
2021-08-26	24.5600	24.7000	24.1600	24.1800	-1.467%	69,861	+33.747%
2021-08-25	24.8900	24.8900	24.4600	24.5400	-0.406%	124,156	+31.785%
2021-08-24	24.5000	24.8400	24.5000	24.6400	+0.407%	46,248	+31.250%
2021-08-23	24.3500	24.5800	24.3200	24.5400	+1.112%	64,631	+31.785%
2021-08-20	23.6500	24.4400	23.6500	24.2700	+2.146%	112,166	+33.251%
2021-08-19	23.8700	24.3700	23.4900	23.7600	-1.615%	105,314	+36.111%
2021-08-18	24.6700	25.0200	24.1500	24.1500	-2.582%	82,772	+33.913%
2021-08-17	24.9700	25.0800	24.6300	24.7900	-0.840%	65,785	+30.456%
2021-08-16	24.9300	25.1400	24.6500	25.0000	-0.794%	94,712	+29.360%
2021-08-13	25.3250	25.3400	24.9400	25.2000	+0.398%	73,553	+28.333%
2021-08-12	25.3900	25.4200	25.0600	25.1000	-1.181%	187,780	+28.845%
2021-08-11	25.2700	25.4000	24.8400	25.4000	+0.674%	59,306	+27.323%
2021-08-10	25.0300	25.3200	24.8500	25.2300	+0.518%	145,094	+28.181%
2021-08-09	25.2500	25.5700	24.8400	25.1000	-0.947%	104,236	+28.845%
2021-08-06	24.7500	25.5100	24.7500	25.3400	+4.023%	130,395	+27.624%
2021-08-05	24.4200	24.6600	24.1900	24.3600	+0.578%	142,300	+32.759%
2021-08-04	24.0800	24.6100	23.9000	24.2200	-0.738%	302,619	+33.526%
2021-08-03	23.9800	24.6200	23.7800	24.4000	+2.521%	234,452	+32.541%
2021-08-02	24.1400	24.8800	23.7500	23.8000	-0.833%	192,448	+35.882%
2021-07-30	24.6200	25.1300	23.8600	24.0000	-2.834%	217,142	+34.750%
2021-07-29	25.0000	25.1300	24.6400	24.7000	-0.403%	247,166	+30.931%
2021-07-28	24.4600	25.1950	24.2300	24.8000	+1.723%	431,730	+30.403%
2021-07-27	23.8400	24.8200	23.8400	24.3800	-1.535%	372,658	+32.650%
2021-07-26	23.7900	24.8500	23.7900	24.7600	+2.483%	1,002,475	+30.614%
2021-07-23	24.7500	25.1523	23.9700	24.1600	+1.598%	974,534	+33.858%
2021-07-22	24.0800	24.0800	23.1100	23.7800	-1.898%	82,678	+35.997%
2021-07-21	24.2400	24.6950	24.0300	24.2400	+1.126%	59,947	+33.416%
2021-07-20	23.5900	24.6200	23.5900	23.9700	+1.611%	102,645	+34.919%
2021-07-19	23.6400	23.7500	23.3400	23.5900	-2.601%	62,115	+37.092%
2021-07-16	24.9000	24.9000	24.0700	24.2200	-2.062%	41,847	+33.526%
2021-07-15	24.1300	24.8000	23.9700	24.7300	+1.519%	37,625	+30.772%
2021-07-14	24.5300	24.6800	24.1250	24.3600	-0.123%	38,384	+32.759%
2021-07-13	24.5400	24.5700	23.9850	24.3900	-0.974%	48,804	+32.595%
2021-07-12	24.4500	24.8600	24.0200	24.6300	-0.324%	48,605	+31.303%
2021-07-09	24.6200	24.8850	24.3300	24.7100	+2.319%	34,916	+30.878%
2021-07-08	25.2000	25.2300	23.9650	24.1500	-2.385%	46,950	+33.913%
2021-07-07	25.0000	25.0000	24.3700	24.7400	0.000%	46,427	+30.719%
2021-07-06	25.2100	25.6301	24.3900	24.7400	-2.213%	54,326	+30.719%
2021-07-02	25.5800	25.7400	25.1500	25.3000	-1.518%	37,236	+27.826%
2021-07-01	25.7100	25.9650	25.5000	25.6900	+0.903%	41,889	+25.886%
2021-06-30	25.2600	25.7000	25.0350	25.4600	+0.394%	55,219	+27.023%
2021-06-29	25.9400	26.0000	25.3400	25.3600	-1.361%	42,946	+27.524%
2021-06-28	25.8700	26.2900	25.3600	25.7100	-1.191%	56,566	+25.788%
2021-06-25	26.4000	26.7800	25.7900	26.0200	-1.514%	466,986	+24.289%
2021-06-24	26.1800	26.5350	25.9000	26.4200	+1.304%	47,620	+22.407%
2021-06-23	26.3100	26.4340	25.9200	26.0800	-0.572%	50,098	+24.003%
2021-06-22	26.3700	26.3700	25.7300	26.2300	-0.794%	49,354	+23.294%
2021-06-21	25.6400	26.4500	25.6200	26.4400	+4.506%	60,325	+22.315%
2021-06-18	26.0100	26.3300	25.0000	25.3000	-4.744%	128,836	+27.826%
2021-06-17	27.5000	27.7200	26.3500	26.5600	-3.136%	56,858	+21.762%
2021-06-16	27.2100	27.6400	26.7700	27.4200	+0.073%	50,861	+17.943%
2021-06-15	27.2400	27.6850	26.9900	27.4000	+0.884%	63,239	+18.029%
2021-06-14	28.0200	28.2400	26.8700	27.1600	-3.345%	46,762	+19.072%
2021-06-11	28.0100	28.7500	27.7800	28.1000	+1.225%	94,306	+15.089%
2021-06-10	28.1300	28.1300	27.6200	27.7600	-0.786%	57,304	+16.499%
2021-06-09	28.3000	28.3100	27.7700	27.9800	-1.652%	45,498	+15.583%
2021-06-08	28.5600	28.6100	28.2300	28.4500	-0.871%	41,723	+13.673%
2021-06-07	28.3600	28.8000	28.3300	28.7000	+1.449%	59,547	+12.683%
2021-06-04	28.5600	28.7156	27.9650	28.2900	-0.980%	34,415	+14.316%
2021-06-03	27.9500	28.9300	27.9500	28.5700	+1.927%	70,657	+13.196%
2021-06-02	28.7300	28.8592	27.9300	28.0300	-2.130%	78,642	+15.376%
2021-06-01	28.3200	28.8900	27.9800	28.6400	+1.849%	79,393	+12.919%
2021-05-28	28.3700	28.3700	27.7200	28.1200	-0.425%	27,476	+15.007%
2021-05-27	27.3600	28.3400	27.3000	28.2400	+4.361%	56,867	+14.518%
2021-05-26	26.4000	27.2100	26.4000	27.0600	+2.773%	87,870	+19.512%
2021-05-25	27.2100	27.4499	26.3300	26.3300	-3.092%	98,363	+22.826%
2021-05-24	27.4800	27.4800	26.8700	27.1700	-1.128%	33,845	+19.028%
2021-05-21	27.4300	28.2900	27.1300	27.4800	+1.552%	36,637	+17.686%
2021-05-20	26.9600	27.5300	26.5000	27.0600	-0.037%	41,649	+19.512%
2021-05-19	27.0500	27.0700	26.1900	27.0700	-1.024%	32,111	+19.468%
2021-05-18	27.8900	28.3900	27.3400	27.3500	-2.287%	30,088	+18.245%
2021-05-17	27.4800	28.1600	27.4400	27.9900	+1.340%	48,016	+15.541%
2021-05-14	27.3400	27.7400	27.0528	27.6200	+1.544%	36,788	+17.089%
2021-05-13	26.4800	27.2900	26.2000	27.2000	+2.836%	87,671	+18.897%
2021-05-12	26.7600	27.6500	26.1500	26.4500	-0.639%	70,065	+22.268%
2021-05-11	26.7100	27.4400	26.2900	26.6200	-0.449%	50,174	+21.488%
2021-05-10	27.2700	27.8800	26.6200	26.7400	-2.015%	64,967	+20.942%
2021-05-07	26.8700	27.3600	25.5800	27.2900	+0.405%	42,498	+18.505%
2021-05-06	27.1700	27.3000	26.4700	27.1800	+0.037%	24,988	+18.985%
2021-05-05	27.4900	27.4900	26.6800	27.1700	+0.444%	38,927	+19.028%
2021-05-04	27.1300	27.3000	26.3900	27.0500	-0.734%	33,802	+19.556%
2021-05-03	27.0300	27.7700	26.6200	27.2500	+1.869%	51,502	+18.679%
2021-04-30	26.2700	26.8200	26.2500	26.7500	+0.791%	79,186	+20.897%
2021-04-29	26.2900	28.0000	25.9500	26.5400	+2.274%	56,167	+21.854%
2021-04-28	26.3700	26.3700	25.3500	25.9500	-1.293%	67,543	+24.624%
2021-04-27	26.9600	27.0000	25.7800	26.2900	-2.086%	62,498	+23.013%
2021-04-26	26.9000	28.9300	26.7800	26.8500	+2.403%	63,091	+20.447%
2021-04-23	24.7900	27.2200	24.7900	26.2200	+6.629%	80,218	+23.341%
2021-04-22	24.7200	25.1000	24.0000	24.5900	+0.204%	48,521	+31.517%
2021-04-21	23.9200	24.8100	23.9200	24.5400	+2.250%	50,695	+31.785%
2021-04-20	24.2400	24.3800	23.8600	24.0000	-1.760%	64,441	+34.750%
2021-04-19	24.9700	25.0800	24.3200	24.4300	-2.553%	49,158	+32.378%
2021-04-16	24.8700	25.2500	24.3700	25.0700	+1.869%	59,240	+28.999%
2021-04-15	24.8200	24.9000	24.0000	24.6100	-0.203%	36,311	+31.410%
2021-04-14	24.0800	24.7700	24.0800	24.6600	+2.196%	56,281	+31.144%
2021-04-13	24.5300	24.6500	23.8800	24.1300	-1.228%	39,502	+34.024%
2021-04-12	24.4600	24.5200	24.3250	24.4300	-0.123%	20,292	+32.378%
2021-04-09	24.4900	24.8799	23.2200	24.4600	+0.041%	47,220	+32.216%
2021-04-08	24.2200	24.5100	23.9900	24.4500	0.000%	50,406	+32.270%
2021-04-07	24.8000	24.8500	24.1800	24.4500	-0.326%	58,536	+32.270%
2021-04-06	24.4700	25.0800	24.4300	24.5300	+0.163%	159,045	+31.839%
2021-04-05	24.4200	24.7266	23.8500	24.4900	+1.198%	56,562	+32.054%
2021-04-01	23.9200	24.5539	23.5000	24.2000	+0.415%	51,038	+33.636%
2021-03-31	24.1500	24.7000	23.9600	24.1000	-0.700%	80,758	+34.191%
2021-03-30	24.1200	24.4900	23.6200	24.2700	+1.125%	53,483	+33.251%
2021-03-29	24.4200	24.7980	23.8000	24.0000	-2.952%	68,800	+34.750%
2021-03-26	24.2500	24.8150	24.0400	24.7300	+3.646%	44,900	+30.772%
2021-03-25	23.3100	24.3100	22.5300	23.8600	+1.532%	71,330	+35.541%
2021-03-24	23.5700	24.6350	23.2200	23.5000	+0.686%	106,207	+37.617%
2021-03-23	23.6000	23.7000	23.0600	23.3400	-2.547%	118,082	+38.560%
2021-03-22	24.6200	25.6700	23.9500	23.9500	-2.682%	98,299	+35.031%
2021-03-19	25.0000	25.4700	24.5200	24.6100	-1.363%	350,607	+31.410%
2021-03-18	24.6700	25.4200	24.5800	24.9500	+1.712%	112,438	+29.619%
2021-03-17	24.5400	24.7750	24.0100	24.5300	-0.081%	116,022	+31.839%
2021-03-16	24.3400	24.5500	23.6900	24.5500	-0.365%	69,709	+31.731%
2021-03-15	25.1900	25.4950	24.1000	24.6400	-2.454%	75,363	+31.250%
2021-03-12	25.3000	25.8300	24.6850	25.2600	+0.437%	101,785	+28.029%
2021-03-11	25.5000	25.5000	24.6300	25.1500	-1.218%	75,512	+28.588%
2021-03-10	24.3700	25.5750	23.7488	25.4600	+2.869%	107,789	+27.023%
2021-03-09	25.0000	25.0000	24.0602	24.7500	-1.119%	134,930	+30.667%
2021-03-08	23.2200	25.2391	23.2100	25.0300	+9.445%	182,231	+29.205%
2021-03-05	22.1100	22.8800	21.9000	22.8700	+5.440%	103,134	+41.408%
2021-03-04	21.7300	22.2500	21.3300	21.6900	-0.184%	103,394	+49.101%
2021-03-03	21.2300	22.2600	21.2300	21.7300	+3.132%	85,599	+48.827%
2021-03-02	21.0600	21.6700	20.7950	21.0700	+0.047%	61,400	+53.488%
2021-03-01	21.0100	21.4134	20.7400	21.0600	+3.489%	105,144	+53.561%
2021-02-26	20.4700	20.8950	20.2200	20.3500	-0.683%	145,649	+58.919%
2021-02-25	20.2200	20.8900	19.9500	20.4900	+2.246%	134,122	+57.833%
2021-02-24	19.9400	20.2100	19.8100	20.0400	+0.906%	113,621	+61.377%
2021-02-23	19.7300	20.1700	19.3500	19.8600	+0.608%	135,257	+62.840%
2021-02-22	19.3000	19.7600	19.1300	19.7400	+2.333%	62,599	+63.830%
2021-02-19	19.0000	19.4950	18.9900	19.2900	+1.848%	61,849	+67.652%
2021-02-18	19.3800	19.5250	18.8500	18.9400	-2.747%	47,155	+70.750%
2021-02-17	19.2000	20.2100	19.1800	19.4750	+0.802%	73,372	+66.059%
2021-02-16	19.4100	19.6800	19.0400	19.3200	+0.416%	79,350	+67.391%
2021-02-12	19.1800	19.4400	19.0101	19.2400	-0.414%	34,432	+68.087%
2021-02-11	19.4000	19.6000	19.0400	19.3200	+0.730%	63,132	+67.391%
2021-02-10	19.1900	19.4850	19.0200	19.1800	-0.312%	47,108	+68.613%
2021-02-09	19.2600	19.3100	19.0000	19.2400	-0.104%	43,701	+68.087%
2021-02-08	18.8700	19.2600	18.6523	19.2600	+2.067%	65,418	+67.913%
2021-02-05	19.2400	19.3900	18.6419	18.8700	-0.893%	77,672	+71.383%
2021-02-04	18.4100	19.1750	18.4100	19.0400	+2.919%	46,921	+69.853%
2021-02-03	18.6100	18.7188	18.0900	18.5000	-0.804%	52,004	+74.811%
2021-02-02	18.3100	18.7880	18.0600	18.6500	+2.585%	88,816	+73.405%
2021-02-01	18.0000	18.4146	17.7100	18.1800	+1.621%	100,631	+77.888%
2021-01-29	18.4300	18.7700	17.7500	17.8900	-1.541%	146,789	+80.771%
2021-01-28	18.4400	18.5000	17.8916	18.1700	+0.165%	81,403	+77.986%
2021-01-27	19.0500	19.0500	17.8400	18.1400	-5.668%	105,814	+78.280%
2021-01-26	20.8000	21.0000	19.1400	19.2300	+1.692%	122,040	+68.175%
2021-01-25	18.9100	18.9600	17.8100	18.9100	+7.934%	94,211	+71.021%
2021-01-22	16.7500	17.5400	16.7250	17.5200	+3.059%	87,073	+84.589%
2021-01-21	17.4000	17.4000	16.6400	17.0000	-1.791%	81,104	+90.235%
2021-01-20	17.2500	17.4900	17.1000	17.3100	+0.116%	80,097	+86.828%
2021-01-19	17.6400	17.6400	17.1600	17.2900	-0.803%	63,860	+87.045%
2021-01-15	17.2000	17.6800	17.0900	17.4300	-0.570%	80,198	+85.542%
2021-01-14	17.3600	17.6700	17.1900	17.5300	+2.037%	63,777	+84.484%
2021-01-13	17.2200	17.4600	16.9500	17.1800	-0.923%	43,375	+88.242%
2021-01-12	17.0000	17.4450	16.8300	17.3400	+2.120%	41,201	+86.505%
2021-01-11	16.7500	17.0701	16.7500	16.9800	+0.592%	49,464	+90.459%
2021-01-08	17.4200	17.4200	16.5391	16.8800	-3.100%	75,587	+91.588%
2021-01-07	17.2500	17.6250	17.1700	17.4200	+1.574%	64,822	+85.649%
2021-01-06	16.2600	17.2800	16.1900	17.1500	+8.066%	117,784	+88.571%
2021-01-05	15.7400	16.2500	15.6500	15.8700	+1.212%	74,472	+103.781%
2021-01-04	16.0800	16.1400	15.4900	15.6800	-1.508%	76,115	+106.250%
2020-12-31	15.9900	16.0100	15.8800	15.9200	+0.126%	33,751	+103.141%
2020-12-30	15.9800	16.2100	15.7750	15.9000	+0.760%	56,883	+103.396%
2020-12-29	15.8600	16.0800	15.6500	15.7800	-1.621%	73,328	+104.943%
2020-12-28	15.8500	16.1500	15.6200	16.0400	+1.777%	58,905	+101.621%
2020-12-24	15.8100	15.8800	15.4100	15.7600	+0.446%	29,325	+105.203%
2020-12-23	15.4100	15.6900	15.2800	15.6900	+3.020%	69,194	+106.119%
2020-12-22	15.4700	15.4850	15.0600	15.2300	-1.805%	70,891	+112.344%
2020-12-21	15.5600	15.5600	15.0300	15.5100	-0.958%	96,366	+108.511%
2020-12-18	15.9300	15.9300	15.5200	15.6600	-0.949%	235,284	+106.513%
2020-12-17	15.7200	15.8601	15.4100	15.8100	+0.701%	72,189	+104.554%
2020-12-16	15.9700	15.9700	15.4600	15.7000	+0.255%	72,041	+105.987%
2020-12-15	15.4000	15.8000	15.2300	15.6600	+2.420%	52,039	+106.513%
2020-12-14	15.4000	15.5550	15.1200	15.2900	+1.393%	112,925	+111.511%
2020-12-11	14.8400	15.3800	14.8400	15.0800	0.000%	101,410	+114.456%
2020-12-10	15.1500	15.1700	14.8850	15.0800	-0.985%	76,010	+114.456%
2020-12-09	15.6900	15.6900	15.1600	15.2300	-1.742%	61,980	+112.344%
2020-12-08	15.1900	15.5800	15.1900	15.5000	+0.065%	51,418	+108.645%
2020-12-07	15.6200	15.6200	14.5000	15.4900	-1.212%	53,156	+108.780%
2020-12-04	15.0400	15.8000	15.0400	15.6800	+4.673%	86,470	+106.250%
2020-12-03	14.9100	15.3400	14.8200	14.9800	+1.285%	71,495	+115.888%
2020-12-02	14.3800	14.8500	14.3800	14.7900	+2.495%	154,858	+118.661%
2020-12-01	14.1900	14.7500	14.1000	14.4300	+2.778%	146,304	+124.116%
2020-11-30	15.0600	15.1500	13.9700	14.0400	-7.692%	404,828	+130.342%
2020-11-27	15.5900	16.0500	14.9500	15.2100	-2.437%	57,184	+112.623%
2020-11-25	16.0200	16.5500	15.4700	15.5900	-4.823%	93,240	+107.441%
2020-11-24	15.9000	16.5000	15.6000	16.3800	+4.000%	116,865	+97.436%
2020-11-23	15.6900	15.9900	15.5600	15.7500	+1.026%	76,368	+105.333%
2020-11-20	15.7300	15.7300	15.0100	15.5900	+1.497%	94,707	+107.441%
2020-11-19	15.1900	15.3800	15.0100	15.3600	+0.327%	59,406	+110.547%
2020-11-18	15.8600	16.0100	15.2300	15.3100	-3.101%	71,859	+111.234%
2020-11-17	15.6500	15.8400	15.2000	15.8000	+0.701%	54,573	+104.684%
2020-11-16	15.5000	15.8200	15.4000	15.6900	+4.391%	58,548	+106.119%
2020-11-13	15.0100	15.1900	14.8000	15.0300	+1.212%	93,714	+115.170%
2020-11-12	14.8100	15.0200	14.6100	14.8500	-1.525%	49,390	+117.778%
2020-11-11	15.9900	15.9900	14.7000	15.0800	-5.573%	72,422	+114.456%
2020-11-10	15.3700	16.1200	15.3700	15.9700	+5.482%	81,415	+102.505%
2020-11-09	15.0900	16.3600	15.0900	15.1400	+9.235%	154,855	+113.606%
2020-11-06	14.4200	14.4800	13.8200	13.8600	-3.145%	45,607	+133.333%
2020-11-05	13.5700	14.4400	13.5700	14.3100	+5.066%	80,663	+125.996%
2020-11-04	13.9000	13.9300	13.0600	13.6200	-4.354%	102,923	+137.445%
2020-11-03	14.3300	14.5800	14.1600	14.2400	+1.933%	69,975	+127.107%
2020-11-02	13.9800	14.3600	13.8500	13.9700	+0.648%	48,291	+131.496%
2020-10-30	13.7000	14.0100	13.7000	13.8800	+0.580%	72,865	+132.997%
2020-10-29	13.5400	13.9800	13.4700	13.8000	+1.025%	67,756	+134.348%
2020-10-28	13.2300	13.8400	13.2300	13.6600	0.000%	90,715	+136.750%
2020-10-27	14.1400	14.2800	13.6300	13.6600	-3.938%	86,617	+136.750%
2020-10-26	14.5800	14.8000	13.9600	14.2200	-4.113%	128,321	+127.426%
2020-10-23	14.3400	14.9200	14.3400	14.8300	+5.402%	95,159	+118.071%
2020-10-22	13.5400	14.2500	13.5400	14.0700	+4.454%	115,739	+129.851%
2020-10-21	13.3000	13.6300	13.3000	13.4700	+1.050%	115,741	+140.089%
2020-10-20	13.3500	13.5500	13.2900	13.3300	+1.138%	92,586	+142.611%
2020-10-19	13.2700	13.4600	13.1500	13.1800	+0.304%	90,568	+145.372%
2020-10-16	12.8100	13.2200	12.5400	13.1400	+2.496%	100,170	+146.119%
2020-10-15	12.3700	13.0500	12.3700	12.8200	-0.466%	115,080	+152.262%
2020-10-14	13.3600	13.4600	12.8700	12.8800	-2.572%	51,966	+151.087%
2020-10-13	13.3700	13.5400	13.1600	13.2200	-2.001%	59,054	+144.629%
2020-10-12	13.2300	13.6000	12.9500	13.4900	+1.735%	58,371	+139.733%
2020-10-09	13.2400	13.4000	13.1400	13.2600	+0.075%	47,520	+143.891%
2020-10-08	13.1900	13.5000	13.0900	13.2500	+1.845%	77,339	+144.075%
2020-10-07	12.7900	13.2200	12.7900	13.0100	+2.927%	79,259	+148.578%
2020-10-06	12.5000	13.2300	12.4900	12.6400	+1.689%	84,665	+155.854%
2020-10-05	12.1100	12.4500	12.1100	12.4300	+3.497%	84,163	+160.177%
2020-10-02	11.2000	12.0700	11.1000	12.0100	+4.526%	88,075	+169.276%
2020-10-01	11.3700	11.5900	11.3300	11.4900	+1.233%	85,653	+181.462%
2020-09-30	11.3800	11.5300	11.2300	11.3500	+0.354%	68,162	+184.934%
2020-09-29	11.3000	11.4800	11.0800	11.3100	+0.623%	75,792	+185.942%
2020-09-28	10.7700	11.3800	10.7700	11.2400	+5.838%	85,627	+187.722%
2020-09-25	10.5200	10.7000	10.4800	10.6200	-0.375%	66,250	+204.520%
2020-09-24	10.5300	10.8900	10.5200	10.6600	+0.851%	62,228	+203.377%
2020-09-23	10.9100	11.2300	10.5500	10.5700	-3.028%	105,149	+205.960%
2020-09-22	11.1900	11.4700	10.8900	10.9000	-3.197%	87,343	+196.697%
2020-09-21	11.5000	11.6300	11.2100	11.2600	-5.378%	122,757	+187.211%
2020-09-18	12.1300	12.2600	11.8200	11.9000	-1.081%	145,366	+171.765%
2020-09-17	11.8700	12.1900	11.8400	12.0300	+0.167%	43,682	+168.828%
2020-09-16	11.9000	12.1700	11.7400	12.0100	+1.607%	76,774	+169.276%
2020-09-15	11.8100	12.1000	11.7600	11.8200	+1.112%	78,734	+173.604%
2020-09-14	11.7100	11.8500	11.5000	11.6900	+1.037%	58,252	+176.647%
2020-09-11	11.7000	11.7200	11.5300	11.5700	-0.259%	90,920	+179.516%
2020-09-10	11.5200	11.9000	11.5000	11.6000	+0.433%	62,916	+178.793%