Dark

ALBO
Albireo Pharma, Inc. Common Stock
stock NASDAQ

Inactive

Mar 2, 2023

44.15USD-0.226%(-0.10)1,241,282

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-44.25)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-02	44.900	44.9000	43.9900	44.150	-0.226%	1,241,282	0.000%
2023-03-01	44.650	44.7400	43.9500	44.250	-0.673%	1,898,301	-0.226%
2023-02-28	44.320	44.5800	44.3200	44.550	+0.383%	259,229	-0.898%
2023-02-27	43.710	44.4100	43.5600	44.380	+1.766%	260,616	-0.518%
2023-02-24	43.560	43.8750	43.5300	43.610	+0.046%	182,962	+1.238%
2023-02-23	43.610	43.8300	43.3050	43.590	+0.207%	240,800	+1.285%
2023-02-22	43.770	44.1350	43.4800	43.500	-0.594%	806,302	+1.494%
2023-02-21	43.830	43.9400	43.5150	43.760	+0.069%	2,510,333	+0.891%
2023-02-17	44.150	44.1500	43.6400	43.730	-0.749%	1,646,909	+0.960%
2023-02-16	44.150	44.2000	43.9500	44.060	-0.272%	545,805	+0.204%
2023-02-15	44.200	44.2600	44.1200	44.180	-0.248%	496,124	-0.068%
2023-02-14	44.160	44.4700	44.1400	44.290	+0.226%	228,869	-0.316%
2023-02-13	44.170	44.2800	44.0200	44.190	-0.316%	307,306	-0.091%
2023-02-10	44.200	44.4700	43.9200	44.330	+0.385%	487,038	-0.406%
2023-02-09	44.310	44.5500	44.0200	44.160	-0.158%	222,793	-0.023%
2023-02-08	44.520	44.5500	44.1500	44.230	-0.807%	234,002	-0.181%
2023-02-07	44.460	44.7400	44.4000	44.590	0.000%	178,183	-0.987%
2023-02-06	44.800	45.1300	44.3800	44.590	-0.801%	226,538	-0.987%
2023-02-03	44.150	45.2300	44.1500	44.950	+0.898%	511,136	-1.780%
2023-02-02	44.610	44.7100	43.9700	44.550	-0.336%	222,399	-0.898%
2023-02-01	44.740	44.8000	44.5150	44.700	+0.090%	160,207	-1.230%
2023-01-31	44.100	44.7600	44.0700	44.660	+1.270%	444,447	-1.142%
2023-01-30	44.000	44.1500	43.9100	44.100	+0.068%	457,210	+0.113%
2023-01-27	43.820	44.0800	43.8200	44.070	+0.273%	846,186	+0.182%
2023-01-26	43.900	44.0100	43.7500	43.950	+0.114%	342,921	+0.455%
2023-01-25	43.760	44.0100	43.5400	43.900	+0.320%	878,831	+0.569%
2023-01-24	43.760	43.9000	43.2501	43.760	-0.091%	561,941	+0.891%
2023-01-23	43.810	43.9100	43.7300	43.800	-0.023%	689,676	+0.799%
2023-01-20	43.850	43.9300	43.7500	43.810	-0.160%	366,983	+0.776%
2023-01-19	43.920	44.0900	43.7500	43.880	0.000%	302,878	+0.615%
2023-01-18	43.900	44.1000	43.8400	43.880	-0.046%	265,483	+0.615%
2023-01-17	43.950	44.1000	43.7100	43.900	0.000%	378,500	+0.569%
2023-01-13	43.950	44.3998	43.8500	43.900	-0.091%	451,613	+0.569%
2023-01-12	44.040	44.2900	43.9100	43.940	-0.363%	791,859	+0.478%
2023-01-11	43.760	44.2500	43.5600	44.100	+0.570%	1,219,998	+0.113%
2023-01-10	43.650	44.0600	43.5340	43.850	0.000%	1,261,490	+0.684%
2023-01-09	43.860	44.3600	43.4100	43.850	+92.156%	6,272,308	+0.684%
2023-01-06	23.220	23.3176	22.2050	22.820	-0.783%	113,532	+93.471%
2023-01-05	21.580	23.5600	21.5800	23.000	+5.408%	123,017	+91.957%
2023-01-04	21.500	22.4800	21.0089	21.820	+2.106%	118,945	+102.337%
2023-01-03	21.800	22.4050	21.0100	21.370	-1.111%	133,916	+106.598%
2022-12-30	21.530	22.0000	21.3350	21.610	-0.231%	109,906	+104.304%
2022-12-29	19.890	22.1300	19.8900	21.660	+9.893%	207,557	+103.832%
2022-12-28	18.000	19.7200	18.0000	19.710	+9.439%	171,173	+123.998%
2022-12-27	19.380	19.7350	17.7800	18.010	-7.021%	156,761	+145.142%
2022-12-23	19.910	20.1500	19.0500	19.370	-3.005%	142,282	+127.930%
2022-12-22	19.610	20.0800	19.3895	19.970	+0.961%	82,400	+121.082%
2022-12-21	19.100	20.1700	19.1000	19.780	+3.778%	106,483	+123.205%
2022-12-20	18.700	19.4400	18.5900	19.060	+1.599%	214,217	+131.637%
2022-12-19	20.350	20.3500	18.3900	18.760	-7.541%	243,820	+135.341%
2022-12-16	20.590	20.6600	20.0300	20.290	-2.217%	294,416	+117.595%
2022-12-15	20.510	21.2000	20.5100	20.750	-0.288%	107,976	+112.771%
2022-12-14	20.870	21.3500	20.5700	20.810	-0.287%	206,411	+112.158%
2022-12-13	21.520	21.6500	20.8000	20.870	-1.603%	128,435	+111.548%
2022-12-12	21.510	21.6200	20.8700	21.210	-0.702%	99,339	+108.157%
2022-12-09	21.310	21.4950	20.9500	21.360	-0.420%	86,955	+106.695%
2022-12-08	22.160	22.1600	21.4000	21.450	-2.589%	85,498	+105.828%
2022-12-07	21.970	22.3300	21.5125	22.020	-0.136%	89,575	+100.500%
2022-12-06	22.540	23.2500	21.8873	22.050	-2.821%	125,484	+100.227%
2022-12-05	23.860	23.8600	22.0500	22.690	-4.584%	93,498	+94.579%
2022-12-02	22.700	24.0000	22.4500	23.780	+3.662%	147,420	+85.660%
2022-12-01	22.150	23.0000	22.1400	22.940	+3.895%	74,162	+92.459%
2022-11-30	21.770	22.4300	21.1500	22.080	+3.033%	182,066	+99.955%
2022-11-29	21.910	22.2100	21.3500	21.430	-2.458%	116,201	+106.020%
2022-11-28	21.830	22.6400	21.8300	21.970	-0.182%	108,655	+100.956%
2022-11-25	21.880	22.6500	21.6300	22.010	-0.452%	38,622	+100.591%
2022-11-23	22.410	22.7400	21.7000	22.110	-0.896%	109,363	+99.683%
2022-11-22	21.780	22.3600	21.0000	22.310	+2.953%	126,072	+97.893%
2022-11-21	22.010	22.0500	21.1400	21.670	-1.276%	94,393	+103.738%
2022-11-18	22.470	23.4100	21.9100	21.950	-1.437%	164,197	+101.139%
2022-11-17	22.100	22.4100	21.6300	22.270	+0.225%	85,062	+98.249%
2022-11-16	22.360	22.4600	21.7200	22.220	-0.359%	129,387	+98.695%
2022-11-15	22.300	22.5700	21.3836	22.300	+1.966%	157,585	+97.982%
2022-11-14	21.480	22.0500	20.8100	21.870	+2.628%	149,176	+101.875%
2022-11-11	21.430	22.3800	20.9800	21.310	-0.745%	194,744	+107.180%
2022-11-10	19.390	21.5500	18.7200	21.470	+14.507%	281,571	+105.636%
2022-11-09	20.240	20.6874	18.0600	18.750	-15.350%	573,767	+135.467%
2022-11-08	22.410	22.4700	21.5800	22.150	-1.028%	342,518	+99.323%
2022-11-07	21.770	22.8400	21.7600	22.380	+3.707%	309,688	+97.274%
2022-11-04	21.960	22.3000	21.0500	21.580	-1.909%	142,532	+104.588%
2022-11-03	22.350	22.5600	21.9100	22.000	-1.786%	144,258	+100.682%
2022-11-02	22.500	23.0900	22.0042	22.400	-0.797%	163,637	+97.098%
2022-11-01	20.970	22.6750	20.9600	22.580	+10.039%	148,152	+95.527%
2022-10-31	21.090	21.5000	20.4700	20.520	-3.208%	141,332	+115.156%
2022-10-28	19.840	21.2700	19.7393	21.200	+7.560%	202,993	+108.255%
2022-10-27	20.240	20.3250	19.5000	19.710	-2.038%	164,310	+123.998%
2022-10-26	19.940	21.0700	19.8200	20.120	+0.953%	139,047	+119.433%
2022-10-25	19.850	20.4200	19.8500	19.930	+1.168%	161,209	+121.525%
2022-10-24	19.900	20.4400	19.1850	19.700	-1.549%	230,180	+124.112%
2022-10-21	20.380	20.3800	19.7500	20.010	-0.990%	188,156	+120.640%
2022-10-20	19.530	20.7300	19.5300	20.210	+0.497%	282,223	+118.456%
2022-10-19	21.820	22.0200	20.0300	20.110	-8.715%	270,759	+119.543%
2022-10-18	22.120	22.3200	21.5000	22.030	+0.594%	128,599	+100.409%
2022-10-17	21.760	22.3000	21.6900	21.900	+1.483%	176,753	+101.598%
2022-10-14	21.420	22.1782	20.9300	21.580	-1.190%	277,003	+104.588%
2022-10-13	21.810	22.8600	21.7000	21.840	-1.754%	496,446	+102.152%
2022-10-12	24.090	24.2541	21.8500	22.230	-5.081%	838,312	+98.605%
2022-10-11	22.450	25.9700	20.6200	23.420	+14.411%	2,331,232	+88.514%
2022-10-10	20.730	20.7300	20.1600	20.470	-0.583%	195,735	+115.681%
2022-10-07	20.310	20.7600	20.1100	20.590	-0.194%	206,916	+114.424%
2022-10-06	20.000	20.8450	19.8700	20.630	+2.893%	201,368	+114.009%
2022-10-05	19.190	20.1000	19.0000	20.050	+2.768%	310,244	+120.200%
2022-10-04	19.050	19.9200	19.0500	19.510	+4.053%	202,535	+126.294%
2022-10-03	19.500	19.6500	18.5300	18.750	-3.151%	205,901	+135.467%
2022-09-30	18.700	20.2900	18.7000	19.360	+3.364%	366,564	+128.048%
2022-09-29	19.270	19.3200	18.7100	18.730	-4.292%	226,679	+135.718%
2022-09-28	19.970	20.3350	19.0800	19.570	+0.359%	285,135	+125.600%
2022-09-27	18.310	19.6450	18.2750	19.500	+7.675%	280,422	+126.410%
2022-09-26	18.620	19.5700	18.0700	18.110	-3.310%	333,269	+143.788%
2022-09-23	19.350	19.4850	18.4502	18.730	-2.802%	828,269	+135.718%
2022-09-22	18.350	20.2396	18.2500	19.270	+11.002%	1,962,741	+129.113%
2022-09-21	17.730	17.8700	17.1800	17.360	-1.308%	193,377	+154.320%
2022-09-20	16.960	17.7900	16.9200	17.590	+2.625%	217,942	+150.995%
2022-09-19	17.580	17.5800	16.4200	17.140	-1.664%	329,790	+157.585%
2022-09-16	18.040	18.1899	17.1200	17.430	-4.650%	2,087,915	+153.299%
2022-09-15	17.810	18.7700	17.5750	18.280	+2.066%	585,862	+141.521%
2022-09-14	17.740	18.4400	17.6000	17.910	+0.280%	537,655	+146.510%
2022-09-13	18.070	18.8200	17.5000	17.860	-4.082%	645,148	+147.200%
2022-09-12	19.000	19.0000	17.7500	18.620	-1.377%	836,250	+137.111%
2022-09-09	18.310	19.3300	18.0600	18.880	+3.566%	374,354	+133.845%
2022-09-08	17.500	18.9900	17.0200	18.230	+9.358%	508,782	+142.183%
2022-09-07	16.340	16.7000	16.0200	16.670	+2.145%	300,708	+164.847%
2022-09-06	17.150	17.1500	16.2000	16.320	-5.061%	415,710	+170.527%
2022-09-02	17.730	17.9100	17.0250	17.190	-2.274%	230,108	+156.835%
2022-09-01	17.460	17.7500	16.5400	17.590	+0.514%	384,881	+150.995%
2022-08-31	17.370	17.7200	17.2500	17.500	+1.098%	198,135	+152.286%
2022-08-30	17.840	18.0784	16.9300	17.310	-2.093%	262,357	+155.055%
2022-08-29	17.800	18.3100	17.5900	17.680	-2.374%	192,724	+149.717%
2022-08-26	18.460	18.5800	17.7250	18.110	-2.372%	356,420	+143.788%
2022-08-25	19.040	19.0400	18.0001	18.550	-1.539%	199,740	+138.005%
2022-08-24	18.820	19.1400	18.5900	18.840	-0.053%	236,058	+134.342%
2022-08-23	18.630	19.3800	17.9900	18.850	+1.782%	318,129	+134.218%
2022-08-22	17.420	18.6000	17.2367	18.520	+5.168%	493,453	+138.391%
2022-08-19	17.285	17.8000	16.8300	17.610	-0.956%	513,566	+150.710%
2022-08-18	17.420	18.1500	17.0800	17.780	+0.339%	464,321	+148.313%
2022-08-17	17.920	18.2500	17.1400	17.720	-1.991%	938,003	+149.153%
2022-08-16	19.320	21.0000	17.9000	18.080	-27.477%	2,599,197	+144.192%
2022-08-15	23.590	25.0100	22.9000	24.930	+4.528%	245,849	+77.096%
2022-08-12	22.970	24.0800	22.5301	23.850	+5.112%	201,913	+85.115%
2022-08-11	24.970	24.9700	22.4200	22.690	-9.131%	294,969	+94.579%
2022-08-10	25.620	25.6200	24.5300	24.970	+0.120%	250,811	+76.812%
2022-08-09	25.470	26.2000	23.9000	24.940	-3.558%	175,771	+77.025%
2022-08-08	26.400	26.9600	24.8400	25.860	-1.860%	200,170	+70.727%
2022-08-05	22.960	26.4400	22.5000	26.350	+11.795%	235,580	+67.552%
2022-08-04	21.480	23.6650	21.3200	23.570	+10.709%	208,805	+87.314%
2022-08-03	19.950	21.9700	19.8400	21.290	+8.401%	185,632	+107.374%
2022-08-02	19.420	19.9950	19.3900	19.640	+0.563%	162,299	+124.796%
2022-08-01	20.640	21.1100	19.4400	19.530	-6.061%	233,030	+126.062%
2022-07-29	22.000	22.3400	20.5200	20.790	-6.225%	264,169	+112.362%
2022-07-28	22.600	22.6200	21.9000	22.170	-2.720%	147,286	+99.143%
2022-07-27	22.760	22.8700	22.0100	22.790	+0.352%	184,149	+93.725%
2022-07-26	23.090	23.8000	22.4700	22.710	-2.699%	227,908	+94.408%
2022-07-25	24.100	24.1000	23.0100	23.340	-2.588%	132,149	+89.160%
2022-07-22	25.400	25.4400	23.8800	23.960	-6.260%	197,927	+84.265%
2022-07-21	25.350	25.6000	25.0450	25.560	+0.235%	117,257	+72.731%
2022-07-20	25.080	26.1850	25.0800	25.500	+2.245%	197,502	+73.137%
2022-07-19	23.030	25.0000	21.6700	24.940	+8.671%	228,242	+77.025%
2022-07-18	24.600	24.8475	22.7300	22.950	-5.633%	147,009	+92.375%
2022-07-15	24.400	24.4000	23.5000	24.320	+1.249%	151,638	+81.538%
2022-07-14	24.440	24.8500	24.0100	24.020	-3.301%	146,062	+83.805%
2022-07-13	24.020	25.1700	23.9450	24.840	+2.391%	281,904	+77.738%
2022-07-12	22.830	24.3400	22.5500	24.260	+4.750%	258,157	+81.987%
2022-07-11	24.350	24.3500	23.0800	23.160	-5.469%	225,341	+90.630%
2022-07-08	22.810	24.5800	22.6000	24.500	+6.107%	353,283	+80.204%
2022-07-07	22.940	23.4815	22.3200	23.090	+1.495%	182,661	+91.208%
2022-07-06	22.330	23.7500	22.0800	22.750	+2.064%	493,206	+94.066%
2022-07-05	20.850	22.4000	20.7700	22.290	+5.490%	245,702	+98.071%
2022-07-01	19.800	21.2800	19.5100	21.130	+6.395%	305,751	+108.945%
2022-06-30	18.920	20.3600	18.8300	19.860	+3.545%	165,239	+122.306%
2022-06-29	18.460	19.5400	18.3000	19.180	+3.452%	180,510	+130.188%
2022-06-28	19.410	19.4100	18.3550	18.540	-4.236%	207,378	+138.134%
2022-06-27	19.580	19.7900	18.9400	19.360	-0.565%	195,916	+128.048%
2022-06-24	20.000	20.0000	18.8300	19.470	-2.161%	325,561	+126.759%
2022-06-23	19.500	19.9100	18.9750	19.900	+1.324%	275,847	+121.859%
2022-06-22	19.970	20.7300	19.5200	19.640	-2.045%	233,408	+124.796%
2022-06-21	19.790	20.7600	19.4700	20.050	+2.140%	301,898	+120.200%
2022-06-17	18.870	20.2100	18.8700	19.630	+4.749%	794,795	+124.911%
2022-06-16	18.010	18.8100	17.9650	18.740	+0.483%	208,075	+135.592%
2022-06-15	18.550	18.9000	17.8100	18.650	0.000%	258,133	+136.729%
2022-06-14	19.070	19.2500	18.3800	18.650	-1.166%	222,687	+136.729%
2022-06-13	19.530	19.5700	18.1600	18.870	-6.538%	275,045	+133.969%
2022-06-10	20.800	21.0050	19.8700	20.190	-4.222%	289,373	+118.673%
2022-06-09	21.300	21.5500	20.7200	21.080	-1.033%	361,005	+109.440%
2022-06-08	20.930	21.5800	20.7950	21.300	+0.519%	269,752	+107.277%
2022-06-07	20.090	21.5750	20.0900	21.190	+3.923%	252,288	+108.353%
2022-06-06	21.570	21.7290	20.0100	20.390	-3.866%	249,051	+116.528%
2022-06-03	19.680	21.3050	19.6200	21.210	+7.067%	240,704	+108.157%
2022-06-02	19.540	20.0000	19.1800	19.810	+0.866%	184,425	+122.867%
2022-06-01	20.280	20.3300	19.1200	19.640	-1.455%	234,273	+124.796%
2022-05-31	20.740	20.7700	19.5000	19.930	-3.720%	345,117	+121.525%
2022-05-27	19.980	20.7900	19.5100	20.700	+3.242%	314,904	+113.285%
2022-05-26	20.050	20.5700	19.8700	20.050	-0.595%	149,843	+120.200%
2022-05-25	20.860	21.1755	19.8739	20.170	-3.308%	262,436	+118.889%
2022-05-24	21.270	21.4600	20.5800	20.860	-3.247%	253,583	+111.649%
2022-05-23	22.610	22.7000	21.3000	21.560	-3.405%	360,861	+104.777%
2022-05-20	22.250	23.1700	21.1200	22.320	+0.677%	430,216	+97.805%
2022-05-19	21.090	22.7000	20.9400	22.170	+4.773%	508,938	+99.143%
2022-05-18	22.430	22.4300	20.5400	21.160	-7.558%	925,460	+108.648%
2022-05-17	26.000	26.0000	20.8600	22.890	-18.367%	2,045,188	+92.879%
2022-05-16	27.960	29.0150	27.8200	28.040	+0.143%	211,528	+57.454%
2022-05-13	28.500	28.9400	27.3900	28.000	-0.391%	255,698	+57.679%
2022-05-12	26.650	29.0300	26.6500	28.110	+2.442%	186,596	+57.062%
2022-05-11	29.920	29.9900	27.0752	27.440	-8.686%	349,716	+60.897%
2022-05-10	29.600	31.2700	29.5101	30.050	+2.003%	291,339	+46.922%
2022-05-09	30.840	31.0800	29.0300	29.460	-5.577%	395,431	+49.864%
2022-05-06	30.510	31.2750	29.7001	31.200	+0.515%	228,338	+41.506%
2022-05-05	31.250	32.8200	30.5619	31.040	-3.151%	198,045	+42.236%
2022-05-04	31.130	32.1050	29.2300	32.050	+5.220%	287,382	+37.754%
2022-05-03	32.240	32.7900	30.1600	30.460	-5.594%	306,300	+44.944%
2022-05-02	31.730	33.2200	31.3500	32.265	+1.398%	190,879	+36.836%
2022-04-29	31.970	32.4050	31.5600	31.820	-0.841%	144,714	+38.749%
2022-04-28	31.770	32.2000	30.3100	32.090	+2.295%	180,512	+37.582%
2022-04-27	32.290	32.5400	31.0300	31.370	-2.668%	269,618	+40.740%
2022-04-26	33.430	33.6285	32.2300	32.230	-4.898%	153,346	+36.984%
2022-04-25	32.510	34.0800	32.5100	33.890	+3.072%	135,712	+30.274%
2022-04-22	32.890	33.7100	32.4000	32.880	-0.814%	112,821	+34.276%
2022-04-21	35.830	35.8300	32.9100	33.150	-6.356%	163,702	+33.183%
2022-04-20	35.570	35.9500	34.7500	35.400	-0.478%	88,936	+24.718%
2022-04-19	34.550	36.0900	34.2250	35.570	+2.774%	103,447	+24.121%
2022-04-18	36.710	36.7100	34.5000	34.610	-5.308%	219,170	+27.564%
2022-04-14	36.460	37.3400	36.1710	36.550	-1.984%	149,617	+20.793%
2022-04-13	35.090	37.6300	35.0700	37.290	+6.270%	242,683	+18.396%
2022-04-12	34.970	35.9800	34.5000	35.090	+0.458%	121,297	+25.819%
2022-04-11	35.750	35.9700	34.4100	34.930	-3.668%	391,280	+26.396%
2022-04-08	33.950	37.2200	33.9500	36.260	+1.740%	297,653	+21.760%
2022-04-07	35.320	36.4600	35.1700	35.640	+0.706%	267,259	+23.878%
2022-04-06	32.000	35.8550	31.7150	35.390	+8.127%	364,029	+24.753%
2022-04-05	32.480	33.1900	32.2330	32.730	+1.050%	265,726	+34.892%
2022-04-04	30.900	32.3900	30.5150	32.390	+4.822%	158,907	+36.308%
2022-04-01	30.030	31.3800	30.0300	30.900	+3.587%	287,554	+42.880%
2022-03-31	30.750	31.0100	29.5850	29.830	-3.244%	180,439	+48.005%
2022-03-30	31.680	32.3000	30.5800	30.830	-3.050%	116,172	+43.205%
2022-03-29	31.160	32.9200	31.1600	31.800	+3.381%	222,236	+38.836%
2022-03-28	30.760	30.9100	29.8000	30.760	+2.499%	194,497	+43.531%
2022-03-25	30.770	30.7700	29.9500	30.010	-1.864%	100,378	+47.118%
2022-03-24	31.080	31.0900	30.2000	30.580	-0.033%	95,750	+44.375%
2022-03-23	30.470	31.8500	30.3650	30.590	-0.714%	99,048	+44.328%
2022-03-22	29.170	30.8900	28.9000	30.810	+6.720%	198,836	+43.298%
2022-03-21	30.830	31.1700	28.6900	28.870	-5.992%	309,399	+52.927%
2022-03-18	31.280	33.1200	30.5900	30.710	-2.104%	827,841	+43.764%
2022-03-17	30.170	31.6900	29.6300	31.370	+3.463%	1,438,905	+40.740%
2022-03-16	29.920	30.3900	28.9100	30.320	+2.191%	300,704	+45.613%
2022-03-15	30.520	30.6006	29.0500	29.670	-2.047%	222,692	+48.804%
2022-03-14	31.920	32.5400	29.9100	30.290	-5.785%	355,968	+45.758%
2022-03-11	32.440	33.3900	31.5000	32.150	-0.279%	308,954	+37.325%
2022-03-10	31.275	32.3000	30.5900	32.240	+3.466%	314,471	+36.942%
2022-03-09	29.880	31.2600	29.5200	31.160	+6.822%	285,489	+41.688%
2022-03-08	27.540	29.8800	27.1450	29.170	+5.919%	244,278	+51.354%
2022-03-07	26.320	28.0600	26.3200	27.540	+4.003%	158,076	+60.312%
2022-03-04	26.580	27.3400	26.0200	26.480	-2.035%	338,495	+66.730%
2022-03-03	26.850	27.3200	25.8000	27.030	+0.783%	274,321	+63.337%
2022-03-02	27.460	27.7600	26.1200	26.820	-2.720%	374,505	+64.616%
2022-03-01	33.250	33.2500	25.8100	27.570	-17.307%	1,024,383	+60.138%
2022-02-28	33.160	34.3300	32.7700	33.340	-0.951%	311,319	+32.424%
2022-02-25	33.860	34.0000	32.7000	33.660	+0.478%	191,189	+31.165%
2022-02-24	31.800	33.6200	31.5500	33.500	+2.290%	333,500	+31.791%
2022-02-23	33.230	33.4000	32.3500	32.750	-0.274%	265,095	+34.809%
2022-02-22	32.220	33.6700	31.9400	32.840	+1.202%	244,509	+34.440%
2022-02-18	33.280	33.8000	32.0100	32.450	-3.336%	183,188	+36.055%
2022-02-17	33.240	34.3900	33.1200	33.570	-0.504%	214,821	+31.516%
2022-02-16	32.740	33.9100	31.7300	33.740	+2.026%	188,460	+30.854%
2022-02-15	31.850	33.2900	31.8500	33.070	+4.289%	200,201	+33.505%
2022-02-14	32.220	32.6200	31.6700	31.710	-1.583%	256,402	+39.231%
2022-02-11	30.670	32.9100	30.6700	32.220	+1.193%	149,150	+37.027%
2022-02-10	31.750	33.1390	31.2300	31.840	-0.841%	256,081	+38.662%
2022-02-09	30.250	32.2500	30.2500	32.110	+6.501%	223,284	+37.496%
2022-02-08	30.750	31.0850	29.6400	30.150	-2.742%	199,195	+46.434%
2022-02-07	30.730	31.5200	29.7250	31.000	+0.486%	226,240	+42.419%
2022-02-04	28.710	31.1500	28.1700	30.850	+7.081%	392,614	+43.112%
2022-02-03	29.600	29.8100	28.7100	28.810	-4.349%	249,202	+53.245%
2022-02-02	29.900	31.2700	29.2200	30.120	+1.142%	355,211	+46.580%
2022-02-01	28.440	29.8300	27.9100	29.780	+4.528%	292,443	+48.254%
2022-01-31	27.100	28.8500	26.7200	28.490	+4.359%	282,334	+54.967%
2022-01-28	25.730	27.3900	24.9400	27.300	+6.308%	252,776	+61.722%
2022-01-27	26.960	27.8800	25.3900	25.680	-3.640%	353,882	+71.924%
2022-01-26	26.080	28.1900	25.7500	26.650	+2.382%	305,446	+65.666%
2022-01-25	25.550	26.5000	24.9519	26.030	-0.535%	137,922	+69.612%
2022-01-24	24.850	26.2600	24.4500	26.170	+2.789%	254,306	+68.705%
2022-01-21	25.530	26.2700	25.2800	25.460	-1.318%	167,056	+73.409%
2022-01-20	27.190	27.6300	25.6800	25.800	-4.018%	176,142	+71.124%
2022-01-19	26.650	27.6700	26.0600	26.880	+0.486%	152,786	+64.249%
2022-01-18	26.660	27.3200	26.4300	26.750	-1.437%	206,585	+65.047%
2022-01-14	25.330	27.1400	25.2100	27.140	+5.480%	164,247	+62.675%
2022-01-13	25.800	26.5200	25.1000	25.730	-0.349%	188,463	+71.590%
2022-01-12	26.640	27.0700	25.8200	25.820	-3.296%	202,621	+70.991%
2022-01-11	25.810	26.7100	25.5600	26.700	+3.288%	153,623	+65.356%
2022-01-10	25.830	26.4098	25.3100	25.850	-1.109%	308,607	+70.793%
2022-01-07	25.830	26.7400	25.7150	26.140	+1.083%	287,353	+68.898%
2022-01-06	24.910	25.9100	24.1000	25.860	+6.376%	278,598	+70.727%
2022-01-05	25.130	25.6900	24.0650	24.310	+1.546%	584,950	+81.613%
2022-01-04	24.260	24.6350	23.7501	23.940	-1.522%	195,797	+84.419%
2022-01-03	24.100	24.3300	23.1700	24.310	+4.380%	168,882	+81.613%
2021-12-31	23.540	23.9849	23.1101	23.290	-1.439%	122,817	+89.566%
2021-12-30	23.500	24.4100	23.4800	23.630	+0.297%	87,747	+86.839%
2021-12-29	23.930	24.0000	23.2106	23.560	-1.008%	121,643	+87.394%
2021-12-28	23.820	24.4500	23.7400	23.800	-0.543%	103,469	+85.504%
2021-12-27	24.550	24.6100	23.7000	23.930	-2.803%	117,460	+84.496%
2021-12-23	24.000	24.9750	23.8200	24.620	+3.315%	105,119	+79.326%
2021-12-22	23.730	24.1630	23.2700	23.830	+0.337%	116,877	+85.271%
2021-12-21	23.990	24.1100	23.3900	23.750	-0.835%	155,961	+85.895%
2021-12-20	22.120	24.1950	21.7300	23.950	+6.303%	280,301	+84.342%
2021-12-17	21.750	23.7900	21.4748	22.530	+3.301%	733,436	+95.961%
2021-12-16	22.570	22.8000	21.6001	21.810	-0.411%	168,122	+102.430%
2021-12-15	21.250	21.9500	20.3000	21.900	+3.351%	316,134	+101.598%
2021-12-14	21.390	21.6700	20.8000	21.190	-1.898%	202,257	+108.353%
2021-12-13	21.240	21.8200	20.7700	21.600	+0.325%	148,379	+104.398%
2021-12-10	21.945	22.5000	21.4400	21.530	-2.755%	145,280	+105.063%
2021-12-09	22.890	23.3800	22.1000	22.140	-4.404%	142,427	+99.413%
2021-12-08	23.620	23.8200	22.9050	23.160	-0.941%	125,212	+90.630%
2021-12-07	23.060	23.9450	22.9700	23.380	+3.360%	173,817	+88.837%
2021-12-06	22.160	22.8200	21.5100	22.620	+2.632%	94,778	+95.181%
2021-12-03	23.300	23.5850	21.8800	22.040	-6.412%	191,187	+100.318%
2021-12-02	23.130	23.7700	22.5900	23.550	+2.480%	169,613	+87.473%
2021-12-01	24.480	24.8999	22.9400	22.980	-4.210%	166,677	+92.124%
2021-11-30	22.600	24.1000	22.6000	23.990	+5.173%	254,616	+84.035%
2021-11-29	24.150	24.1700	22.6900	22.810	-4.079%	197,834	+93.555%
2021-11-26	24.710	25.1500	23.6200	23.780	-5.597%	136,358	+85.660%
2021-11-24	24.720	25.3500	24.1400	25.190	+0.519%	137,176	+75.268%
2021-11-23	24.220	25.2300	23.5119	25.060	+2.705%	271,234	+76.177%
2021-11-22	25.010	25.0800	23.6800	24.400	-1.454%	165,348	+80.943%
2021-11-19	24.990	25.3950	24.3800	24.760	-0.881%	121,860	+78.312%
2021-11-18	25.890	26.1830	24.7300	24.980	-3.328%	209,048	+76.741%
2021-11-17	26.630	26.6600	25.6300	25.840	-2.232%	165,063	+70.859%
2021-11-16	27.790	28.4950	26.2000	26.430	-4.757%	223,433	+67.045%
2021-11-15	29.150	29.1800	27.4200	27.750	-4.145%	207,410	+59.099%
2021-11-12	28.250	29.0300	27.9500	28.950	+2.660%	143,267	+52.504%
2021-11-11	28.320	28.6650	27.8351	28.200	-0.529%	103,969	+56.560%
2021-11-10	29.200	29.8600	28.2800	28.350	-2.944%	205,749	+55.732%
2021-11-09	29.570	29.5700	28.7250	29.210	-1.683%	81,666	+51.147%
2021-11-08	30.510	31.4000	29.6000	29.710	-2.238%	104,550	+48.603%
2021-11-05	29.570	30.4750	29.4751	30.390	+2.982%	164,221	+45.278%
2021-11-04	28.370	29.9800	28.2000	29.510	-5.689%	252,661	+49.610%
2021-11-03	29.770	31.3000	29.7700	31.290	+3.541%	214,388	+41.099%
2021-11-02	30.420	30.6800	29.8900	30.220	-0.820%	129,751	+46.095%
2021-11-01	29.380	30.5500	29.3800	30.470	+4.278%	159,361	+44.897%
2021-10-29	29.150	29.7200	29.1500	29.220	+0.447%	63,498	+51.095%
2021-10-28	28.710	29.1300	28.5900	29.090	+2.901%	132,892	+51.770%
2021-10-27	28.690	28.8799	28.1800	28.270	-1.464%	95,880	+56.173%
2021-10-26	29.040	29.5000	28.6700	28.690	-1.103%	78,296	+53.886%
2021-10-25	29.210	29.5030	28.6900	29.010	-0.719%	84,593	+52.189%
2021-10-22	29.450	29.5000	28.8000	29.220	-0.916%	103,726	+51.095%
2021-10-21	29.640	29.9000	29.1700	29.490	-0.135%	86,640	+49.712%
2021-10-20	29.650	30.0281	29.4900	29.530	-0.906%	96,810	+49.509%
2021-10-19	29.550	30.2700	29.4500	29.800	+0.744%	74,973	+48.154%
2021-10-18	31.140	31.3900	29.3400	29.580	-5.314%	167,356	+49.256%
2021-10-15	31.420	31.6500	30.8000	31.240	+0.547%	132,289	+41.325%
2021-10-14	30.560	31.1550	30.5600	31.070	+2.847%	142,011	+42.098%
2021-10-13	30.410	31.1299	29.9150	30.210	-0.658%	69,128	+46.144%
2021-10-12	30.510	30.8800	30.0600	30.410	+0.562%	95,563	+45.183%
2021-10-11	30.250	30.5900	30.0176	30.240	-0.165%	71,442	+45.999%
2021-10-08	29.580	30.4000	29.3700	30.290	+2.470%	104,772	+45.758%
2021-10-07	29.480	30.0600	29.3400	29.560	+0.853%	106,649	+49.357%
2021-10-06	29.340	29.7000	29.0000	29.310	-0.946%	101,595	+50.631%
2021-10-05	30.400	30.6558	29.4800	29.590	-2.760%	153,649	+49.206%
2021-10-04	30.950	30.9600	30.2500	30.430	-2.562%	151,765	+45.087%
2021-10-01	31.110	31.4750	30.2500	31.230	+0.096%	106,587	+41.370%
2021-09-30	30.190	31.4200	30.0101	31.200	+3.414%	131,962	+41.506%
2021-09-29	31.510	31.5100	30.0600	30.170	-4.222%	212,785	+46.337%
2021-09-28	31.790	31.9500	31.2900	31.500	-1.408%	121,441	+40.159%
2021-09-27	31.600	32.4600	31.1700	31.950	+1.849%	117,945	+38.185%
2021-09-24	32.450	32.6350	31.1500	31.370	-4.126%	178,211	+40.740%
2021-09-23	31.900	33.0000	31.8500	32.720	+3.023%	237,245	+34.933%
2021-09-22	31.765	32.1000	31.3700	31.760	+0.538%	104,615	+39.011%
2021-09-21	30.660	31.8100	30.4800	31.590	+3.983%	233,893	+39.759%
2021-09-20	30.680	31.2093	30.0897	30.380	-1.332%	247,084	+45.326%
2021-09-17	29.720	30.8600	29.5100	30.790	+3.985%	318,928	+43.391%
2021-09-16	29.680	29.7300	28.7500	29.610	+1.300%	142,350	+49.105%
2021-09-15	28.950	29.8200	28.8500	29.230	+1.212%	145,410	+51.043%
2021-09-14	29.540	30.1999	28.8300	28.880	-2.564%	183,866	+52.874%
2021-09-13	30.190	30.6000	29.3000	29.640	-0.936%	136,752	+48.954%