Dark

AGC
Altimeter Growth Corp. Class A
stock NASDAQ

Inactive

Dec 1, 2021

11.01USD-13.782%(-1.76)9,006,524

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-12.77)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
2021-12-01	13.5950	13.6300	11.0100	11.0100	-13.782%	9,006,524	0.000%
2021-11-30	13.6000	14.1000	12.7000	12.7700	-5.407%	3,600,950	-13.782%
2021-11-29	13.8000	14.0000	13.2000	13.5000	+1.887%	2,974,854	-18.444%
2021-11-26	13.1389	13.5800	12.6300	13.2500	-1.340%	1,915,434	-16.906%
2021-11-24	13.8200	14.3500	13.1500	13.4300	-2.256%	3,053,873	-18.019%
2021-11-23	14.0000	14.6200	13.0100	13.7400	-2.137%	2,170,890	-19.869%
2021-11-22	14.8300	14.9500	13.7000	14.0400	+0.286%	3,137,880	-21.581%
2021-11-19	13.5900	14.9299	13.5100	14.0000	+2.190%	3,620,545	-21.357%
2021-11-18	13.8670	14.4526	13.1500	13.7000	+0.440%	2,542,489	-19.635%
2021-11-17	14.7700	14.7700	13.6000	13.6400	-9.549%	2,752,931	-19.282%
2021-11-16	14.5700	15.2200	13.5600	15.0800	+1.005%	3,690,421	-26.989%
2021-11-15	15.5600	16.3250	14.8200	14.9300	-8.797%	4,232,472	-26.256%
2021-11-12	16.9100	17.1500	15.2200	16.3700	-4.045%	8,099,704	-32.743%
2021-11-11	13.9241	17.0600	13.0500	17.0600	+12.533%	8,652,886	-35.463%
2021-11-10	14.8400	15.4500	13.5100	15.1600	-2.821%	7,915,653	-27.375%
2021-11-09	12.3500	16.6400	12.3500	15.6000	+27.243%	44,671,283	-29.423%
2021-11-08	12.0300	12.4731	11.9000	12.2600	+2.766%	931,437	-10.196%
2021-11-05	11.9500	12.3800	11.8300	11.9300	+0.845%	930,507	-7.712%
2021-11-04	11.7700	12.7156	11.7700	11.8300	+1.284%	1,752,558	-6.932%
2021-11-03	11.7500	11.9800	11.6500	11.6800	-2.667%	1,021,587	-5.736%
2021-11-02	12.1200	12.2000	11.2900	12.0000	-1.478%	2,521,366	-8.250%
2021-11-01	12.5100	12.8900	12.0400	12.1800	-3.257%	2,259,265	-9.606%
2021-10-29	12.3200	12.6400	11.9000	12.5900	+1.287%	2,147,780	-12.550%
2021-10-28	13.2000	13.2000	12.0100	12.4300	-6.118%	3,385,681	-11.424%
2021-10-27	12.6100	13.3800	11.8100	13.2400	+2.477%	7,133,368	-16.843%
2021-10-26	13.8000	14.4300	12.0200	12.9200	+0.937%	18,230,745	-14.783%
2021-10-25	11.1000	13.0300	11.0100	12.8000	+16.364%	10,371,059	-13.984%
2021-10-22	11.9300	12.0000	10.7500	11.0000	+1.196%	11,807,231	+0.091%
2021-10-21	10.2000	11.4800	10.1500	10.8700	+6.883%	9,394,113	+1.288%
2021-10-20	10.4300	10.4400	10.1300	10.1700	-2.305%	2,772,331	+8.260%
2021-10-19	10.7000	10.8500	10.4000	10.4100	-2.528%	2,807,128	+5.764%
2021-10-18	10.7800	10.9400	10.5200	10.6800	-2.466%	2,791,879	+3.090%
2021-10-15	10.6500	11.2300	10.5700	10.9500	+3.890%	7,721,364	+0.548%
2021-10-14	10.1177	10.7800	10.0700	10.5400	+4.460%	12,965,598	+4.459%
2021-10-13	10.1300	10.1300	10.0800	10.0900	+0.099%	455,987	+9.118%
2021-10-12	10.0800	10.1100	10.0700	10.0800	-0.198%	567,852	+9.226%
2021-10-11	10.1000	10.1300	10.0500	10.1000	+0.099%	383,643	+9.010%
2021-10-08	10.1000	10.1500	10.0400	10.0900	0.000%	592,851	+9.118%
2021-10-07	10.1500	10.1500	10.0900	10.0900	-0.198%	744,191	+9.118%
2021-10-06	10.1569	10.1800	10.0800	10.1100	-0.492%	616,148	+8.902%
2021-10-05	10.1800	10.2500	10.1300	10.1600	-0.196%	1,504,209	+8.366%
2021-10-04	10.3400	10.3400	10.1800	10.1800	-1.261%	782,340	+8.153%
2021-10-01	10.2700	10.3500	10.2100	10.3100	+0.881%	1,288,235	+6.790%
2021-09-30	10.2500	10.2599	10.2100	10.2200	-0.098%	294,768	+7.730%
2021-09-29	10.2700	10.2800	10.2000	10.2300	-0.098%	562,464	+7.625%
2021-09-28	10.2400	10.4399	10.2100	10.2400	0.000%	922,902	+7.520%
2021-09-27	10.2700	10.3200	10.2100	10.2400	-0.292%	1,039,635	+7.520%
2021-09-24	10.2200	10.3300	10.1900	10.2700	+0.686%	1,668,191	+7.205%
2021-09-23	10.2300	10.2500	10.2000	10.2000	0.000%	995,023	+7.941%
2021-09-22	10.2300	10.2600	10.1900	10.2000	-0.196%	1,172,887	+7.941%
2021-09-21	10.2600	10.3280	10.1800	10.2200	-0.390%	1,248,815	+7.730%
2021-09-20	10.3000	10.3600	10.2000	10.2600	-1.818%	1,131,258	+7.310%
2021-09-17	10.5582	10.6562	10.3500	10.4500	-1.693%	756,533	+5.359%
2021-09-16	10.3100	11.1200	10.2600	10.6300	+3.809%	1,722,542	+3.575%
2021-09-15	10.2800	10.4200	10.2100	10.2400	+0.098%	1,103,099	+7.520%
2021-09-14	10.7200	10.8000	10.1900	10.2300	-3.399%	1,732,544	+7.625%
2021-09-13	10.8100	10.9900	10.5600	10.5900	-1.488%	601,553	+3.966%
2021-09-10	10.7500	10.8000	10.7000	10.7500	0.000%	258,742	+2.419%
2021-09-09	10.7000	10.7800	10.6400	10.7500	+0.093%	257,609	+2.419%
2021-09-08	10.7000	10.9300	10.6600	10.7400	+0.187%	787,993	+2.514%
2021-09-07	10.7500	10.8050	10.6100	10.7200	+0.752%	425,015	+2.705%
2021-09-03	10.7300	10.9396	10.6200	10.6400	-0.468%	282,622	+3.477%
2021-09-02	10.7000	10.7800	10.6399	10.6900	0.000%	383,395	+2.993%
2021-09-01	10.8000	10.8000	10.6600	10.6900	-0.558%	284,487	+2.993%
2021-08-31	10.8500	10.8800	10.6650	10.7500	+2.479%	421,317	+2.419%
2021-08-30	10.6000	11.7400	10.3500	10.4900	-0.380%	1,276,193	+4.957%
2021-08-27	10.4100	10.6000	10.3300	10.5300	+1.153%	187,569	+4.558%
2021-08-26	10.3500	10.4900	10.2750	10.4100	+0.677%	487,661	+5.764%
2021-08-25	10.2800	10.4200	10.2600	10.3400	+0.780%	531,045	+6.480%
2021-08-24	10.3000	10.4200	10.2500	10.2600	0.000%	686,317	+7.310%
2021-08-23	10.3100	10.3900	10.2300	10.2600	-0.485%	950,927	+7.310%
2021-08-20	10.5500	10.6000	10.2700	10.3100	-2.367%	514,624	+6.790%
2021-08-19	10.3200	10.6000	10.3100	10.5600	+0.190%	522,714	+4.261%
2021-08-18	10.4100	10.5800	10.3900	10.5400	+0.958%	255,794	+4.459%
2021-08-17	10.2900	10.4400	10.2166	10.4400	+0.578%	361,654	+5.460%
2021-08-16	10.5450	10.5450	10.3400	10.3800	-1.049%	324,498	+6.069%
2021-08-13	10.5950	10.5950	10.4500	10.4900	-0.285%	178,103	+4.957%
2021-08-12	10.5719	10.6000	10.5000	10.5200	-0.379%	377,544	+4.658%
2021-08-11	10.6500	10.6500	10.5000	10.5600	+0.380%	944,620	+4.261%
2021-08-10	10.7300	10.7538	10.5000	10.5200	-1.774%	510,791	+4.658%
2021-08-09	10.9200	10.9299	10.6700	10.7100	-1.199%	242,904	+2.801%
2021-08-06	10.7100	11.0300	10.6600	10.8400	+1.214%	521,094	+1.568%
2021-08-05	10.7400	10.7700	10.6600	10.7100	+0.093%	523,274	+2.801%
2021-08-04	10.9193	10.9296	10.6600	10.7000	-1.109%	382,605	+2.897%
2021-08-03	11.1200	11.1600	10.7100	10.8200	-0.368%	284,554	+1.756%
2021-08-02	10.8900	10.9600	10.8200	10.8600	+1.685%	267,855	+1.381%
2021-07-30	10.6400	10.7000	10.5800	10.6800	+0.188%	205,184	+3.090%
2021-07-29	10.7500	10.8000	10.6200	10.6600	-0.745%	314,536	+3.283%
2021-07-28	10.8100	10.8100	10.6600	10.7400	+0.845%	160,594	+2.514%
2021-07-27	10.9200	11.0500	10.6100	10.6500	-3.270%	424,435	+3.380%
2021-07-26	10.6100	11.0301	10.5500	11.0100	+3.187%	348,467	0.000%
2021-07-23	10.9000	10.9015	10.6500	10.6700	-1.840%	365,651	+3.187%
2021-07-22	11.0000	11.0150	10.8000	10.8700	0.000%	225,969	+1.288%
2021-07-21	10.8500	10.9539	10.8500	10.8700	+0.277%	121,733	+1.288%
2021-07-20	10.9000	11.0000	10.7100	10.8400	-0.092%	317,740	+1.568%
2021-07-19	10.5800	10.9200	10.4100	10.8500	+1.118%	507,483	+1.475%
2021-07-16	11.0500	11.0900	10.5600	10.7300	-2.455%	804,273	+2.610%
2021-07-15	11.4500	11.4500	11.0000	11.0000	-3.678%	859,045	+0.091%
2021-07-14	11.2000	11.5150	11.1800	11.4200	+1.964%	678,121	-3.590%
2021-07-13	11.2300	11.4645	11.0800	11.2000	-0.709%	380,733	-1.696%
2021-07-12	11.1200	11.3500	11.1100	11.2800	-0.529%	219,782	-2.394%
2021-07-09	11.2900	11.3500	11.1542	11.3400	+1.704%	257,262	-2.910%
2021-07-08	10.9400	11.3000	10.9400	11.1500	+0.677%	463,871	-1.256%
2021-07-07	11.2500	11.2500	11.0750	11.0750	-0.762%	400,860	-0.587%
2021-07-06	11.3800	11.4000	11.1400	11.1600	-2.105%	549,976	-1.344%
2021-07-02	11.6400	11.6690	11.3500	11.4000	-2.062%	328,077	-3.421%
2021-07-01	11.7000	11.7700	11.6000	11.6400	-0.513%	223,854	-5.412%
2021-06-30	11.7500	11.7500	11.6600	11.7000	-0.426%	359,071	-5.897%
2021-06-29	11.8000	11.8000	11.7200	11.7500	-0.760%	257,643	-6.298%
2021-06-28	11.7500	11.8500	11.7200	11.8400	+0.766%	294,098	-7.010%
2021-06-25	11.8000	11.8300	11.7100	11.7500	0.000%	221,354	-6.298%
2021-06-24	11.8500	11.8600	11.7500	11.7500	+0.342%	370,407	-6.298%
2021-06-23	11.6700	11.7700	11.6000	11.7100	+0.343%	271,702	-5.978%
2021-06-22	11.8200	11.8200	11.6000	11.6700	-1.102%	349,618	-5.656%
2021-06-21	11.7500	11.8300	11.6500	11.8000	+0.340%	418,774	-6.695%
2021-06-18	11.6700	11.7700	11.5701	11.7600	+0.085%	290,662	-6.378%
2021-06-17	11.7000	11.7500	11.6300	11.7500	-0.424%	208,776	-6.298%
2021-06-16	11.4700	11.8100	11.4100	11.8000	+2.165%	438,761	-6.695%
2021-06-15	11.5500	11.6340	11.2800	11.5500	0.000%	401,456	-4.675%
2021-06-14	11.8400	11.8400	11.5000	11.5500	-1.618%	388,790	-4.675%
2021-06-11	11.6700	11.8900	11.5400	11.7400	+0.686%	646,823	-6.218%
2021-06-10	11.6000	11.7700	11.3650	11.6600	+1.215%	448,448	-5.575%
2021-06-09	11.8000	11.8400	11.5000	11.5200	-2.785%	899,934	-4.427%
2021-06-08	12.0000	12.0500	11.7500	11.8500	-0.336%	536,551	-7.089%
2021-06-07	11.6500	11.9500	11.4800	11.8900	+4.482%	445,462	-7.401%
2021-06-04	11.6000	11.7089	11.3500	11.3800	-0.175%	517,447	-3.251%
2021-06-03	11.7000	11.9000	11.3300	11.4000	-2.813%	738,237	-3.421%
2021-06-02	11.9200	12.0300	11.6200	11.7300	0.000%	461,775	-6.138%
2021-06-01	11.9901	12.1500	11.7100	11.7300	-0.509%	371,409	-6.138%
2021-05-28	11.9500	12.0700	11.7300	11.7900	-0.758%	458,589	-6.616%
2021-05-27	11.7100	12.1000	11.6800	11.8800	+2.062%	977,798	-7.323%
2021-05-26	11.5865	11.8000	11.4500	11.6400	+1.659%	863,335	-5.412%
2021-05-25	11.5000	11.5700	11.3900	11.4500	+0.704%	657,615	-3.843%
2021-05-24	11.5300	11.5300	11.3201	11.3700	+0.176%	272,031	-3.166%
2021-05-21	11.5600	11.5900	11.1400	11.3500	-0.960%	549,122	-2.996%
2021-05-20	11.3500	11.5300	11.2057	11.4600	+1.776%	474,617	-3.927%
2021-05-19	11.1000	11.2800	11.0000	11.2600	-1.315%	1,100,231	-2.220%
2021-05-18	11.4000	11.6150	11.2500	11.4100	+0.795%	618,783	-3.506%
2021-05-17	11.6500	11.6541	11.2600	11.3200	-1.565%	938,954	-2.739%
2021-05-14	11.3000	11.6199	11.2100	11.5000	+3.978%	1,296,682	-4.261%
2021-05-13	11.4800	11.6100	11.0000	11.0600	-3.826%	1,208,160	-0.452%
2021-05-12	12.2300	12.2800	11.4500	11.5000	-7.407%	1,628,894	-4.261%
2021-05-11	11.2800	12.5900	11.1700	12.4200	+6.063%	1,757,201	-11.353%
2021-05-10	11.7000	11.9900	11.5000	11.7100	+0.343%	704,224	-5.978%
2021-05-07	11.9000	12.1000	11.5200	11.6700	-1.436%	1,657,279	-5.656%
2021-05-06	12.4600	12.5504	11.3100	11.8400	-4.670%	3,195,884	-7.010%
2021-05-05	13.1000	13.1199	12.4100	12.4200	-4.462%	884,224	-11.353%
2021-05-04	12.8000	13.4700	12.3700	13.0000	-0.077%	2,163,313	-15.308%
2021-05-03	13.4200	13.4200	12.7600	13.0100	-2.254%	2,321,158	-15.373%
2021-04-30	12.8000	13.3400	12.8000	13.3100	+2.463%	1,619,780	-17.280%
2021-04-29	13.5500	13.5817	12.8000	12.9900	-2.842%	1,628,782	-15.242%
2021-04-28	13.7000	13.8200	13.2600	13.3700	-2.480%	1,007,754	-17.651%
2021-04-27	13.7500	13.9500	13.5400	13.7100	+0.587%	1,439,465	-19.694%
2021-04-26	13.0413	13.8000	13.0413	13.6300	+4.364%	1,525,057	-19.222%
2021-04-23	12.8000	13.2400	12.5301	13.0600	+2.835%	1,679,242	-15.697%
2021-04-22	12.8700	13.0400	12.6500	12.7000	-0.157%	1,509,266	-13.307%
2021-04-21	12.7900	13.0000	12.7000	12.7200	0.000%	2,099,697	-13.443%
2021-04-20	13.3600	13.6800	12.6500	12.7200	-3.343%	3,314,973	-13.443%
2021-04-19	12.9700	13.2899	12.6650	13.1600	+5.112%	2,944,164	-16.337%
2021-04-16	13.2700	13.6000	12.5000	12.5200	-7.328%	6,627,373	-12.061%
2021-04-15	14.4695	14.6500	13.0100	13.5100	-6.181%	4,570,455	-18.505%
2021-04-14	15.2150	15.3300	13.7500	14.4000	-6.067%	6,143,232	-23.542%
2021-04-13	14.5300	15.9800	12.8000	15.3300	+9.892%	29,224,128	-28.180%
2021-04-12	14.4400	14.4500	13.8000	13.9500	+1.455%	1,059,788	-21.075%
2021-04-09	14.0900	14.3897	13.4200	13.7500	-2.482%	1,696,597	-19.927%
2021-04-08	13.6000	14.2200	13.4000	14.1000	+7.388%	1,135,632	-21.915%
2021-04-07	13.9906	14.1400	12.7100	13.1300	+3.386%	5,383,036	-16.146%
2021-04-06	12.2400	13.0500	12.2400	12.7000	+4.355%	385,079	-13.307%
2021-04-05	12.0600	12.4100	11.9500	12.1700	+1.841%	244,966	-9.532%
2021-04-01	12.0000	12.1900	11.7000	11.9500	+2.137%	156,782	-7.866%
2021-03-31	11.5200	11.8900	11.5000	11.7000	+3.084%	137,991	-5.897%
2021-03-30	11.5000	11.5900	11.2000	11.3500	-2.491%	231,463	-2.996%
2021-03-29	11.9000	11.9800	11.2600	11.6400	-0.257%	262,981	-5.412%
2021-03-26	12.0000	12.0000	11.4000	11.6700	-3.154%	340,189	-5.656%
2021-03-25	11.5000	12.2500	11.0000	12.0500	+4.059%	716,281	-8.631%
2021-03-24	12.6500	12.9300	11.5000	11.5800	-6.988%	538,850	-4.922%
2021-03-23	13.4200	13.4200	12.4200	12.4500	-7.778%	456,628	-11.566%
2021-03-22	13.0000	13.9000	12.9409	13.5000	+3.926%	522,772	-18.444%
2021-03-19	13.0600	13.1400	12.8400	12.9900	+0.309%	359,448	-15.242%
2021-03-18	12.8300	13.3712	12.7600	12.9500	+0.778%	434,533	-14.981%
2021-03-17	12.5000	13.3800	12.5000	12.8500	0.000%	457,039	-14.319%
2021-03-16	13.9300	13.9300	12.5100	12.8500	-6.409%	1,052,766	-14.319%
2021-03-15	14.0800	14.5900	13.6500	13.7300	-1.577%	1,172,143	-19.811%
2021-03-12	14.6500	14.8200	13.7800	13.9500	-4.778%	2,107,183	-21.075%
2021-03-11	12.2400	15.5000	11.9200	14.6500	+22.083%	6,065,361	-24.846%
2021-03-10	11.9900	12.8100	11.6500	12.0000	+1.010%	1,445,676	-8.250%
2021-03-09	11.1900	12.3865	11.1900	11.8800	+8.197%	217,847	-7.323%
2021-03-08	11.5500	11.6900	10.9100	10.9800	-4.687%	84,428	+0.273%
2021-03-05	11.4400	12.3799	10.7900	11.5200	+1.947%	282,748	-4.427%
2021-03-04	11.1800	11.7800	11.0300	11.3000	-0.703%	296,664	-2.566%
2021-03-03	12.7600	12.8500	11.3500	11.3800	-10.394%	361,485	-3.251%
2021-03-02	13.1200	13.2376	12.2900	12.7000	-1.474%	294,953	-13.307%
2021-03-01	13.0800	13.2650	12.7001	12.8900	-0.463%	146,560	-14.585%
2021-02-26	13.0000	13.2500	12.5100	12.9500	+0.857%	168,572	-14.981%
2021-02-25	13.3700	13.3700	12.8200	12.8400	-3.167%	230,796	-14.252%
2021-02-24	13.6100	13.9785	13.1000	13.2600	-2.715%	159,462	-16.968%
2021-02-23	13.4900	14.4900	12.8000	13.6300	-0.073%	173,106	-19.222%
2021-02-22	13.9000	14.2500	13.5900	13.6400	-1.871%	242,549	-19.282%
2021-02-19	13.8000	14.2401	13.8000	13.9000	-0.714%	57,718	-20.791%
2021-02-18	13.9000	14.1300	13.6300	14.0000	+0.719%	48,814	-21.357%
2021-02-17	13.9800	14.2852	13.5400	13.9000	+0.144%	100,410	-20.791%
2021-02-16	14.0000	14.4300	13.7500	13.8800	+0.072%	121,835	-20.677%
2021-02-12	13.9500	14.6700	13.8100	13.8700	-0.858%	198,007	-20.620%
2021-02-11	14.5400	14.5400	13.9000	13.9900	-2.168%	137,358	-21.301%
2021-02-10	14.4070	14.8800	14.0600	14.3000	0.000%	197,043	-23.007%
2021-02-09	14.0900	14.5900	14.0900	14.3000	-1.988%	136,449	-23.007%
2021-02-08	14.5200	15.1000	14.2939	14.5900	+1.672%	266,618	-24.537%
2021-02-05	14.4500	14.8100	14.1700	14.3500	+3.610%	225,575	-23.275%
2021-02-04	14.3900	14.4900	13.7500	13.8500	-3.819%	233,277	-20.505%
2021-02-03	14.5500	14.9900	14.2600	14.4000	0.000%	178,408	-23.542%
2021-02-02	14.3800	14.7300	14.1300	14.4000	+1.983%	159,612	-23.542%
2021-02-01	14.1700	14.7473	13.9301	14.1200	+1.583%	134,684	-22.025%
2021-01-29	13.9100	14.2300	13.5000	13.9000	-0.714%	93,738	-20.791%
2021-01-28	13.1300	14.8900	13.0100	14.0000	+9.632%	197,221	-21.357%
2021-01-27	14.3800	14.3800	12.6200	12.7700	-11.748%	408,975	-13.782%
2021-01-26	15.3500	15.7070	14.3100	14.4700	-4.928%	143,816	-23.912%
2021-01-25	15.7000	16.2600	14.8000	15.2200	-9.134%	510,604	-27.661%
2021-01-22	17.2600	18.1086	15.5500	16.7500	+1.515%	503,993	-34.269%
2021-01-21	14.9200	17.2500	14.5400	16.5000	+10.887%	583,474	-33.273%
2021-01-20	14.9600	15.3400	14.5700	14.8800	+1.018%	38,070	-26.008%
2021-01-19	15.1400	15.8300	14.6500	14.7300	-0.808%	97,517	-25.255%
2021-01-15	14.7200	15.2000	14.4700	14.8500	+3.197%	215,341	-25.859%
2021-01-14	15.0200	15.6100	14.0000	14.3900	+2.566%	230,042	-23.489%
2021-01-13	14.4400	14.5668	14.0200	14.0300	-1.544%	276,090	-21.525%
2021-01-12	14.1100	14.5000	14.1100	14.2500	+1.713%	77,595	-22.737%
2021-01-11	13.9000	14.5000	13.8000	14.0100	+1.412%	198,121	-21.413%
2021-01-08	14.1700	14.9900	13.4000	13.8150	+0.473%	168,031	-20.304%
2021-01-07	13.0000	13.9400	12.9100	13.7500	+7.004%	261,543	-19.927%
2021-01-06	12.8400	12.9900	12.7000	12.8500	0.000%	159,388	-14.319%
2021-01-05	12.7800	13.2200	12.6100	12.8500	-0.772%	20,562	-14.319%
2021-01-04	13.9900	13.9900	12.6300	12.9500	+0.700%	36,735	-14.981%
2020-12-31	13.4400	13.9000	12.6100	12.8600	-2.576%	33,168	-14.386%
2020-12-30	13.3900	13.3900	13.0000	13.2000	+2.009%	22,080	-16.591%
2020-12-29	12.9600	13.2499	12.8500	12.9400	+0.310%	149,100	-14.915%
2020-12-28	13.5000	13.5000	12.9000	12.9000	-3.153%	91,486	-14.651%
2020-12-24	13.2900	14.6200	13.2300	13.3200	+0.226%	33,928	-17.342%
2020-12-23	14.0000	14.0000	13.2800	13.2900	-2.423%	84,550	-17.156%
2020-12-22	13.5199	13.9200	13.1458	13.6200	+0.979%	48,733	-19.163%
2020-12-21	13.4999	13.5000	13.2500	13.4880	+3.436%	25,569	-18.372%
2020-12-18	13.7500	13.7500	12.9000	13.0400	-1.137%	48,419	-15.567%
2020-12-17	13.0900	13.4400	12.8000	13.1900	+4.600%	28,154	-16.528%
2020-12-16	13.1800	13.1800	12.5500	12.6100	-0.644%	47,791	-12.688%
2020-12-15	13.3800	13.4500	12.6900	12.6917	-3.851%	35,103	-13.250%
2020-12-14	12.9500	13.5000	12.8500	13.2000	+3.529%	51,516	-16.591%
2020-12-11	12.7750	13.2000	12.5000	12.7500	+0.791%	37,106	-13.647%
2020-12-10	12.5000	13.1000	12.1200	12.6500	-0.394%	27,208	-12.964%
2020-12-09	12.3382	13.0000	12.3000	12.7000	+2.610%	39,572	-13.307%
2020-12-08	12.9900	13.4400	12.2500	12.3770	-1.378%	14,943	-11.045%
2020-12-07	13.1500	14.0000	12.2000	12.5500	+1.210%	14,519	-12.271%
2020-12-04	12.9900	13.9800	11.5000	12.4000	+4.202%	15,533	-11.210%
2020-12-03	11.8200	11.9000	11.8000	11.9000	+0.677%	14,142	-7.479%
2020-12-02	12.4800	12.4800	11.8200	11.8200	-0.589%	1,004	-6.853%
2020-12-01	11.8900	11.8900	11.8900	11.8900	0.000%	452	-7.401%