Dark

ALBO
Albireo Pharma, Inc. Common Stock
stock NASDAQ

Inactive

Mar 2, 2023

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

Pre-market

0.00USD-100.000%(-44.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-02	44.9000	44.9000	43.9900	44.1500	-0.226%	1,241,282	0.000%
2023-03-01	44.6500	44.7400	43.9500	44.2500	-0.673%	1,898,301	-0.226%
2023-02-28	44.3200	44.5800	44.3200	44.5500	+0.383%	259,229	-0.898%
2023-02-27	43.7100	44.4100	43.5600	44.3800	+1.766%	260,616	-0.518%
2023-02-24	43.5600	43.8750	43.5300	43.6100	+0.046%	182,962	+1.238%
2023-02-23	43.6100	43.8300	43.3050	43.5900	+0.207%	240,800	+1.285%
2023-02-22	43.7700	44.1350	43.4800	43.5000	-0.594%	806,302	+1.494%
2023-02-21	43.8300	43.9400	43.5150	43.7600	+0.069%	2,510,333	+0.891%
2023-02-17	44.1500	44.1500	43.6400	43.7300	-0.749%	1,646,909	+0.960%
2023-02-16	44.1500	44.2000	43.9500	44.0600	-0.272%	545,805	+0.204%
2023-02-15	44.2000	44.2600	44.1200	44.1800	-0.248%	496,124	-0.068%
2023-02-14	44.1600	44.4700	44.1400	44.2900	+0.226%	228,869	-0.316%
2023-02-13	44.1700	44.2800	44.0200	44.1900	-0.316%	307,306	-0.091%
2023-02-10	44.2000	44.4700	43.9200	44.3300	+0.385%	487,038	-0.406%
2023-02-09	44.3100	44.5500	44.0200	44.1600	-0.158%	222,793	-0.023%
2023-02-08	44.5200	44.5500	44.1500	44.2300	-0.807%	234,002	-0.181%
2023-02-07	44.4600	44.7400	44.4000	44.5900	0.000%	178,183	-0.987%
2023-02-06	44.8000	45.1300	44.3800	44.5900	-0.801%	226,538	-0.987%
2023-02-03	44.1500	45.2300	44.1500	44.9500	+0.898%	511,136	-1.780%
2023-02-02	44.6100	44.7100	43.9700	44.5500	-0.336%	222,399	-0.898%
2023-02-01	44.7400	44.8000	44.5150	44.7000	+0.090%	160,207	-1.230%
2023-01-31	44.1000	44.7600	44.0700	44.6600	+1.270%	444,447	-1.142%
2023-01-30	44.0000	44.1500	43.9100	44.1000	+0.068%	457,210	+0.113%
2023-01-27	43.8200	44.0800	43.8200	44.0700	+0.273%	846,186	+0.182%
2023-01-26	43.9000	44.0100	43.7500	43.9500	+0.114%	342,921	+0.455%
2023-01-25	43.7600	44.0100	43.5400	43.9000	+0.320%	878,831	+0.569%
2023-01-24	43.7600	43.9000	43.2501	43.7600	-0.091%	561,941	+0.891%
2023-01-23	43.8100	43.9100	43.7300	43.8000	-0.023%	689,676	+0.799%
2023-01-20	43.8500	43.9300	43.7500	43.8100	-0.160%	366,983	+0.776%
2023-01-19	43.9200	44.0900	43.7500	43.8800	0.000%	302,878	+0.615%
2023-01-18	43.9000	44.1000	43.8400	43.8800	-0.046%	265,483	+0.615%
2023-01-17	43.9500	44.1000	43.7100	43.9000	0.000%	378,500	+0.569%
2023-01-13	43.9500	44.3998	43.8500	43.9000	-0.091%	451,613	+0.569%
2023-01-12	44.0400	44.2900	43.9100	43.9400	-0.363%	791,859	+0.478%
2023-01-11	43.7600	44.2500	43.5600	44.1000	+0.570%	1,219,998	+0.113%
2023-01-10	43.6500	44.0600	43.5340	43.8500	0.000%	1,261,490	+0.684%
2023-01-09	43.8600	44.3600	43.4100	43.8500	+92.156%	6,272,308	+0.684%
2023-01-06	23.2200	23.3176	22.2050	22.8200	-0.783%	113,532	+93.471%
2023-01-05	21.5800	23.5600	21.5800	23.0000	+5.408%	123,017	+91.957%
2023-01-04	21.5000	22.4800	21.0089	21.8200	+2.106%	118,945	+102.337%
2023-01-03	21.8000	22.4050	21.0100	21.3700	-1.111%	133,916	+106.598%
2022-12-30	21.5300	22.0000	21.3350	21.6100	-0.231%	109,906	+104.304%
2022-12-29	19.8900	22.1300	19.8900	21.6600	+9.893%	207,557	+103.832%
2022-12-28	18.0000	19.7200	18.0000	19.7100	+9.439%	171,173	+123.998%
2022-12-27	19.3800	19.7350	17.7800	18.0100	-7.021%	156,761	+145.142%
2022-12-23	19.9100	20.1500	19.0500	19.3700	-3.005%	142,282	+127.930%
2022-12-22	19.6100	20.0800	19.3895	19.9700	+0.961%	82,400	+121.082%
2022-12-21	19.1000	20.1700	19.1000	19.7800	+3.778%	106,483	+123.205%
2022-12-20	18.7000	19.4400	18.5900	19.0600	+1.599%	214,217	+131.637%
2022-12-19	20.3500	20.3500	18.3900	18.7600	-7.541%	243,820	+135.341%
2022-12-16	20.5900	20.6600	20.0300	20.2900	-2.217%	294,416	+117.595%
2022-12-15	20.5100	21.2000	20.5100	20.7500	-0.288%	107,976	+112.771%
2022-12-14	20.8700	21.3500	20.5700	20.8100	-0.287%	206,411	+112.158%
2022-12-13	21.5200	21.6500	20.8000	20.8700	-1.603%	128,435	+111.548%
2022-12-12	21.5100	21.6200	20.8700	21.2100	-0.702%	99,339	+108.157%
2022-12-09	21.3100	21.4950	20.9500	21.3600	-0.420%	86,955	+106.695%
2022-12-08	22.1600	22.1600	21.4000	21.4500	-2.589%	85,498	+105.828%
2022-12-07	21.9700	22.3300	21.5125	22.0200	-0.136%	89,575	+100.500%
2022-12-06	22.5400	23.2500	21.8873	22.0500	-2.821%	125,484	+100.227%
2022-12-05	23.8600	23.8600	22.0500	22.6900	-4.584%	93,498	+94.579%
2022-12-02	22.7000	24.0000	22.4500	23.7800	+3.662%	147,420	+85.660%
2022-12-01	22.1500	23.0000	22.1400	22.9400	+3.895%	74,162	+92.459%
2022-11-30	21.7700	22.4300	21.1500	22.0800	+3.033%	182,066	+99.955%
2022-11-29	21.9100	22.2100	21.3500	21.4300	-2.458%	116,201	+106.020%
2022-11-28	21.8300	22.6400	21.8300	21.9700	-0.182%	108,655	+100.956%
2022-11-25	21.8800	22.6500	21.6300	22.0100	-0.452%	38,622	+100.591%
2022-11-23	22.4100	22.7400	21.7000	22.1100	-0.896%	109,363	+99.683%
2022-11-22	21.7800	22.3600	21.0000	22.3100	+2.953%	126,072	+97.893%
2022-11-21	22.0100	22.0500	21.1400	21.6700	-1.276%	94,393	+103.738%
2022-11-18	22.4700	23.4100	21.9100	21.9500	-1.437%	164,197	+101.139%
2022-11-17	22.1000	22.4100	21.6300	22.2700	+0.225%	85,062	+98.249%
2022-11-16	22.3600	22.4600	21.7200	22.2200	-0.359%	129,387	+98.695%
2022-11-15	22.3000	22.5700	21.3836	22.3000	+1.966%	157,585	+97.982%
2022-11-14	21.4800	22.0500	20.8100	21.8700	+2.628%	149,176	+101.875%
2022-11-11	21.4300	22.3800	20.9800	21.3100	-0.745%	194,744	+107.180%
2022-11-10	19.3900	21.5500	18.7200	21.4700	+14.507%	281,571	+105.636%
2022-11-09	20.2400	20.6874	18.0600	18.7500	-15.350%	573,767	+135.467%
2022-11-08	22.4100	22.4700	21.5800	22.1500	-1.028%	342,518	+99.323%
2022-11-07	21.7700	22.8400	21.7600	22.3800	+3.707%	309,688	+97.274%
2022-11-04	21.9600	22.3000	21.0500	21.5800	-1.909%	142,532	+104.588%
2022-11-03	22.3500	22.5600	21.9100	22.0000	-1.786%	144,258	+100.682%
2022-11-02	22.5000	23.0900	22.0042	22.4000	-0.797%	163,637	+97.098%
2022-11-01	20.9700	22.6750	20.9600	22.5800	+10.039%	148,152	+95.527%
2022-10-31	21.0900	21.5000	20.4700	20.5200	-3.208%	141,332	+115.156%
2022-10-28	19.8400	21.2700	19.7393	21.2000	+7.560%	202,993	+108.255%
2022-10-27	20.2400	20.3250	19.5000	19.7100	-2.038%	164,310	+123.998%
2022-10-26	19.9400	21.0700	19.8200	20.1200	+0.953%	139,047	+119.433%
2022-10-25	19.8500	20.4200	19.8500	19.9300	+1.168%	161,209	+121.525%
2022-10-24	19.9000	20.4400	19.1850	19.7000	-1.549%	230,180	+124.112%
2022-10-21	20.3800	20.3800	19.7500	20.0100	-0.990%	188,156	+120.640%
2022-10-20	19.5300	20.7300	19.5300	20.2100	+0.497%	282,223	+118.456%
2022-10-19	21.8200	22.0200	20.0300	20.1100	-8.715%	270,759	+119.543%
2022-10-18	22.1200	22.3200	21.5000	22.0300	+0.594%	128,599	+100.409%
2022-10-17	21.7600	22.3000	21.6900	21.9000	+1.483%	176,753	+101.598%
2022-10-14	21.4200	22.1782	20.9300	21.5800	-1.190%	277,003	+104.588%
2022-10-13	21.8100	22.8600	21.7000	21.8400	-1.754%	496,446	+102.152%
2022-10-12	24.0900	24.2541	21.8500	22.2300	-5.081%	838,312	+98.605%
2022-10-11	22.4500	25.9700	20.6200	23.4200	+14.411%	2,331,232	+88.514%
2022-10-10	20.7300	20.7300	20.1600	20.4700	-0.583%	195,735	+115.681%
2022-10-07	20.3100	20.7600	20.1100	20.5900	-0.194%	206,916	+114.424%
2022-10-06	20.0000	20.8450	19.8700	20.6300	+2.893%	201,368	+114.009%
2022-10-05	19.1900	20.1000	19.0000	20.0500	+2.768%	310,244	+120.200%
2022-10-04	19.0500	19.9200	19.0500	19.5100	+4.053%	202,535	+126.294%
2022-10-03	19.5000	19.6500	18.5300	18.7500	-3.151%	205,901	+135.467%
2022-09-30	18.7000	20.2900	18.7000	19.3600	+3.364%	366,564	+128.048%
2022-09-29	19.2700	19.3200	18.7100	18.7300	-4.292%	226,679	+135.718%
2022-09-28	19.9700	20.3350	19.0800	19.5700	+0.359%	285,135	+125.600%
2022-09-27	18.3100	19.6450	18.2750	19.5000	+7.675%	280,422	+126.410%
2022-09-26	18.6200	19.5700	18.0700	18.1100	-3.310%	333,269	+143.788%
2022-09-23	19.3500	19.4850	18.4502	18.7300	-2.802%	828,269	+135.718%
2022-09-22	18.3500	20.2396	18.2500	19.2700	+11.002%	1,962,741	+129.113%
2022-09-21	17.7300	17.8700	17.1800	17.3600	-1.308%	193,377	+154.320%
2022-09-20	16.9600	17.7900	16.9200	17.5900	+2.625%	217,942	+150.995%
2022-09-19	17.5800	17.5800	16.4200	17.1400	-1.664%	329,790	+157.585%
2022-09-16	18.0400	18.1899	17.1200	17.4300	-4.650%	2,087,915	+153.299%
2022-09-15	17.8100	18.7700	17.5750	18.2800	+2.066%	585,862	+141.521%
2022-09-14	17.7400	18.4400	17.6000	17.9100	+0.280%	537,655	+146.510%
2022-09-13	18.0700	18.8200	17.5000	17.8600	-4.082%	645,148	+147.200%
2022-09-12	19.0000	19.0000	17.7500	18.6200	-1.377%	836,250	+137.111%
2022-09-09	18.3100	19.3300	18.0600	18.8800	+3.566%	374,354	+133.845%
2022-09-08	17.5000	18.9900	17.0200	18.2300	+9.358%	508,782	+142.183%
2022-09-07	16.3400	16.7000	16.0200	16.6700	+2.145%	300,708	+164.847%
2022-09-06	17.1500	17.1500	16.2000	16.3200	-5.061%	415,710	+170.527%
2022-09-02	17.7300	17.9100	17.0250	17.1900	-2.274%	230,108	+156.835%
2022-09-01	17.4600	17.7500	16.5400	17.5900	+0.514%	384,881	+150.995%
2022-08-31	17.3700	17.7200	17.2500	17.5000	+1.098%	198,135	+152.286%
2022-08-30	17.8400	18.0784	16.9300	17.3100	-2.093%	262,357	+155.055%
2022-08-29	17.8000	18.3100	17.5900	17.6800	-2.374%	192,724	+149.717%
2022-08-26	18.4600	18.5800	17.7250	18.1100	-2.372%	356,420	+143.788%
2022-08-25	19.0400	19.0400	18.0001	18.5500	-1.539%	199,740	+138.005%
2022-08-24	18.8200	19.1400	18.5900	18.8400	-0.053%	236,058	+134.342%
2022-08-23	18.6300	19.3800	17.9900	18.8500	+1.782%	318,129	+134.218%
2022-08-22	17.4200	18.6000	17.2367	18.5200	+5.168%	493,453	+138.391%
2022-08-19	17.2850	17.8000	16.8300	17.6100	-0.956%	513,566	+150.710%
2022-08-18	17.4200	18.1500	17.0800	17.7800	+0.339%	464,321	+148.313%
2022-08-17	17.9200	18.2500	17.1400	17.7200	-1.991%	938,003	+149.153%
2022-08-16	19.3200	21.0000	17.9000	18.0800	-27.477%	2,599,197	+144.192%
2022-08-15	23.5900	25.0100	22.9000	24.9300	+4.528%	245,849	+77.096%
2022-08-12	22.9700	24.0800	22.5301	23.8500	+5.112%	201,913	+85.115%
2022-08-11	24.9700	24.9700	22.4200	22.6900	-9.131%	294,969	+94.579%
2022-08-10	25.6200	25.6200	24.5300	24.9700	+0.120%	250,811	+76.812%
2022-08-09	25.4700	26.2000	23.9000	24.9400	-3.558%	175,771	+77.025%
2022-08-08	26.4000	26.9600	24.8400	25.8600	-1.860%	200,170	+70.727%
2022-08-05	22.9600	26.4400	22.5000	26.3500	+11.795%	235,580	+67.552%
2022-08-04	21.4800	23.6650	21.3200	23.5700	+10.709%	208,805	+87.314%
2022-08-03	19.9500	21.9700	19.8400	21.2900	+8.401%	185,632	+107.374%
2022-08-02	19.4200	19.9950	19.3900	19.6400	+0.563%	162,299	+124.796%
2022-08-01	20.6400	21.1100	19.4400	19.5300	-6.061%	233,030	+126.062%
2022-07-29	22.0000	22.3400	20.5200	20.7900	-6.225%	264,169	+112.362%
2022-07-28	22.6000	22.6200	21.9000	22.1700	-2.720%	147,286	+99.143%
2022-07-27	22.7600	22.8700	22.0100	22.7900	+0.352%	184,149	+93.725%
2022-07-26	23.0900	23.8000	22.4700	22.7100	-2.699%	227,908	+94.408%
2022-07-25	24.1000	24.1000	23.0100	23.3400	-2.588%	132,149	+89.160%
2022-07-22	25.4000	25.4400	23.8800	23.9600	-6.260%	197,927	+84.265%
2022-07-21	25.3500	25.6000	25.0450	25.5600	+0.235%	117,257	+72.731%
2022-07-20	25.0800	26.1850	25.0800	25.5000	+2.245%	197,502	+73.137%
2022-07-19	23.0300	25.0000	21.6700	24.9400	+8.671%	228,242	+77.025%
2022-07-18	24.6000	24.8475	22.7300	22.9500	-5.633%	147,009	+92.375%
2022-07-15	24.4000	24.4000	23.5000	24.3200	+1.249%	151,638	+81.538%
2022-07-14	24.4400	24.8500	24.0100	24.0200	-3.301%	146,062	+83.805%
2022-07-13	24.0200	25.1700	23.9450	24.8400	+2.391%	281,904	+77.738%
2022-07-12	22.8300	24.3400	22.5500	24.2600	+4.750%	258,157	+81.987%
2022-07-11	24.3500	24.3500	23.0800	23.1600	-5.469%	225,341	+90.630%
2022-07-08	22.8100	24.5800	22.6000	24.5000	+6.107%	353,283	+80.204%
2022-07-07	22.9400	23.4815	22.3200	23.0900	+1.495%	182,661	+91.208%
2022-07-06	22.3300	23.7500	22.0800	22.7500	+2.064%	493,206	+94.066%
2022-07-05	20.8500	22.4000	20.7700	22.2900	+5.490%	245,702	+98.071%
2022-07-01	19.8000	21.2800	19.5100	21.1300	+6.395%	305,751	+108.945%
2022-06-30	18.9200	20.3600	18.8300	19.8600	+3.545%	165,239	+122.306%
2022-06-29	18.4600	19.5400	18.3000	19.1800	+3.452%	180,510	+130.188%
2022-06-28	19.4100	19.4100	18.3550	18.5400	-4.236%	207,378	+138.134%
2022-06-27	19.5800	19.7900	18.9400	19.3600	-0.565%	195,916	+128.048%
2022-06-24	20.0000	20.0000	18.8300	19.4700	-2.161%	325,561	+126.759%
2022-06-23	19.5000	19.9100	18.9750	19.9000	+1.324%	275,847	+121.859%
2022-06-22	19.9700	20.7300	19.5200	19.6400	-2.045%	233,408	+124.796%
2022-06-21	19.7900	20.7600	19.4700	20.0500	+2.140%	301,898	+120.200%
2022-06-17	18.8700	20.2100	18.8700	19.6300	+4.749%	794,795	+124.911%
2022-06-16	18.0100	18.8100	17.9650	18.7400	+0.483%	208,075	+135.592%
2022-06-15	18.5500	18.9000	17.8100	18.6500	0.000%	258,133	+136.729%
2022-06-14	19.0700	19.2500	18.3800	18.6500	-1.166%	222,687	+136.729%
2022-06-13	19.5300	19.5700	18.1600	18.8700	-6.538%	275,045	+133.969%
2022-06-10	20.8000	21.0050	19.8700	20.1900	-4.222%	289,373	+118.673%
2022-06-09	21.3000	21.5500	20.7200	21.0800	-1.033%	361,005	+109.440%
2022-06-08	20.9300	21.5800	20.7950	21.3000	+0.519%	269,752	+107.277%
2022-06-07	20.0900	21.5750	20.0900	21.1900	+3.923%	252,288	+108.353%
2022-06-06	21.5700	21.7290	20.0100	20.3900	-3.866%	249,051	+116.528%
2022-06-03	19.6800	21.3050	19.6200	21.2100	+7.067%	240,704	+108.157%
2022-06-02	19.5400	20.0000	19.1800	19.8100	+0.866%	184,425	+122.867%
2022-06-01	20.2800	20.3300	19.1200	19.6400	-1.455%	234,273	+124.796%
2022-05-31	20.7400	20.7700	19.5000	19.9300	-3.720%	345,117	+121.525%
2022-05-27	19.9800	20.7900	19.5100	20.7000	+3.242%	314,904	+113.285%
2022-05-26	20.0500	20.5700	19.8700	20.0500	-0.595%	149,843	+120.200%
2022-05-25	20.8600	21.1755	19.8739	20.1700	-3.308%	262,436	+118.889%
2022-05-24	21.2700	21.4600	20.5800	20.8600	-3.247%	253,583	+111.649%
2022-05-23	22.6100	22.7000	21.3000	21.5600	-3.405%	360,861	+104.777%
2022-05-20	22.2500	23.1700	21.1200	22.3200	+0.677%	430,216	+97.805%
2022-05-19	21.0900	22.7000	20.9400	22.1700	+4.773%	508,938	+99.143%
2022-05-18	22.4300	22.4300	20.5400	21.1600	-7.558%	925,460	+108.648%
2022-05-17	26.0000	26.0000	20.8600	22.8900	-18.367%	2,045,188	+92.879%
2022-05-16	27.9600	29.0150	27.8200	28.0400	+0.143%	211,528	+57.454%
2022-05-13	28.5000	28.9400	27.3900	28.0000	-0.391%	255,698	+57.679%
2022-05-12	26.6500	29.0300	26.6500	28.1100	+2.442%	186,596	+57.062%
2022-05-11	29.9200	29.9900	27.0752	27.4400	-8.686%	349,716	+60.897%
2022-05-10	29.6000	31.2700	29.5101	30.0500	+2.003%	291,339	+46.922%
2022-05-09	30.8400	31.0800	29.0300	29.4600	-5.577%	395,431	+49.864%
2022-05-06	30.5100	31.2750	29.7001	31.2000	+0.515%	228,338	+41.506%
2022-05-05	31.2500	32.8200	30.5619	31.0400	-3.151%	198,045	+42.236%
2022-05-04	31.1300	32.1050	29.2300	32.0500	+5.220%	287,382	+37.754%
2022-05-03	32.2400	32.7900	30.1600	30.4600	-5.594%	306,300	+44.944%
2022-05-02	31.7300	33.2200	31.3500	32.2650	+1.398%	190,879	+36.836%
2022-04-29	31.9700	32.4050	31.5600	31.8200	-0.841%	144,714	+38.749%
2022-04-28	31.7700	32.2000	30.3100	32.0900	+2.295%	180,512	+37.582%
2022-04-27	32.2900	32.5400	31.0300	31.3700	-2.668%	269,618	+40.740%
2022-04-26	33.4300	33.6285	32.2300	32.2300	-4.898%	153,346	+36.984%
2022-04-25	32.5100	34.0800	32.5100	33.8900	+3.072%	135,712	+30.274%
2022-04-22	32.8900	33.7100	32.4000	32.8800	-0.814%	112,821	+34.276%
2022-04-21	35.8300	35.8300	32.9100	33.1500	-6.356%	163,702	+33.183%
2022-04-20	35.5700	35.9500	34.7500	35.4000	-0.478%	88,936	+24.718%
2022-04-19	34.5500	36.0900	34.2250	35.5700	+2.774%	103,447	+24.121%
2022-04-18	36.7100	36.7100	34.5000	34.6100	-5.308%	219,170	+27.564%
2022-04-14	36.4600	37.3400	36.1710	36.5500	-1.984%	149,617	+20.793%
2022-04-13	35.0900	37.6300	35.0700	37.2900	+6.270%	242,683	+18.396%
2022-04-12	34.9700	35.9800	34.5000	35.0900	+0.458%	121,297	+25.819%
2022-04-11	35.7500	35.9700	34.4100	34.9300	-3.668%	391,280	+26.396%
2022-04-08	33.9500	37.2200	33.9500	36.2600	+1.740%	297,653	+21.760%
2022-04-07	35.3200	36.4600	35.1700	35.6400	+0.706%	267,259	+23.878%
2022-04-06	32.0000	35.8550	31.7150	35.3900	+8.127%	364,029	+24.753%
2022-04-05	32.4800	33.1900	32.2330	32.7300	+1.050%	265,726	+34.892%
2022-04-04	30.9000	32.3900	30.5150	32.3900	+4.822%	158,907	+36.308%
2022-04-01	30.0300	31.3800	30.0300	30.9000	+3.587%	287,554	+42.880%
2022-03-31	30.7500	31.0100	29.5850	29.8300	-3.244%	180,439	+48.005%
2022-03-30	31.6800	32.3000	30.5800	30.8300	-3.050%	116,172	+43.205%
2022-03-29	31.1600	32.9200	31.1600	31.8000	+3.381%	222,236	+38.836%
2022-03-28	30.7600	30.9100	29.8000	30.7600	+2.499%	194,497	+43.531%
2022-03-25	30.7700	30.7700	29.9500	30.0100	-1.864%	100,378	+47.118%
2022-03-24	31.0800	31.0900	30.2000	30.5800	-0.033%	95,750	+44.375%
2022-03-23	30.4700	31.8500	30.3650	30.5900	-0.714%	99,048	+44.328%
2022-03-22	29.1700	30.8900	28.9000	30.8100	+6.720%	198,836	+43.298%
2022-03-21	30.8300	31.1700	28.6900	28.8700	-5.992%	309,399	+52.927%
2022-03-18	31.2800	33.1200	30.5900	30.7100	-2.104%	827,841	+43.764%
2022-03-17	30.1700	31.6900	29.6300	31.3700	+3.463%	1,438,905	+40.740%
2022-03-16	29.9200	30.3900	28.9100	30.3200	+2.191%	300,704	+45.613%
2022-03-15	30.5200	30.6006	29.0500	29.6700	-2.047%	222,692	+48.804%
2022-03-14	31.9200	32.5400	29.9100	30.2900	-5.785%	355,968	+45.758%
2022-03-11	32.4400	33.3900	31.5000	32.1500	-0.279%	308,954	+37.325%
2022-03-10	31.2750	32.3000	30.5900	32.2400	+3.466%	314,471	+36.942%
2022-03-09	29.8800	31.2600	29.5200	31.1600	+6.822%	285,489	+41.688%
2022-03-08	27.5400	29.8800	27.1450	29.1700	+5.919%	244,278	+51.354%
2022-03-07	26.3200	28.0600	26.3200	27.5400	+4.003%	158,076	+60.312%
2022-03-04	26.5800	27.3400	26.0200	26.4800	-2.035%	338,495	+66.730%
2022-03-03	26.8500	27.3200	25.8000	27.0300	+0.783%	274,321	+63.337%
2022-03-02	27.4600	27.7600	26.1200	26.8200	-2.720%	374,505	+64.616%
2022-03-01	33.2500	33.2500	25.8100	27.5700	-17.307%	1,024,383	+60.138%
2022-02-28	33.1600	34.3300	32.7700	33.3400	-0.951%	311,319	+32.424%
2022-02-25	33.8600	34.0000	32.7000	33.6600	+0.478%	191,189	+31.165%
2022-02-24	31.8000	33.6200	31.5500	33.5000	+2.290%	333,500	+31.791%
2022-02-23	33.2300	33.4000	32.3500	32.7500	-0.274%	265,095	+34.809%
2022-02-22	32.2200	33.6700	31.9400	32.8400	+1.202%	244,509	+34.440%
2022-02-18	33.2800	33.8000	32.0100	32.4500	-3.336%	183,188	+36.055%
2022-02-17	33.2400	34.3900	33.1200	33.5700	-0.504%	214,821	+31.516%
2022-02-16	32.7400	33.9100	31.7300	33.7400	+2.026%	188,460	+30.854%
2022-02-15	31.8500	33.2900	31.8500	33.0700	+4.289%	200,201	+33.505%
2022-02-14	32.2200	32.6200	31.6700	31.7100	-1.583%	256,402	+39.231%
2022-02-11	30.6700	32.9100	30.6700	32.2200	+1.193%	149,150	+37.027%
2022-02-10	31.7500	33.1390	31.2300	31.8400	-0.841%	256,081	+38.662%
2022-02-09	30.2500	32.2500	30.2500	32.1100	+6.501%	223,284	+37.496%
2022-02-08	30.7500	31.0850	29.6400	30.1500	-2.742%	199,195	+46.434%
2022-02-07	30.7300	31.5200	29.7250	31.0000	+0.486%	226,240	+42.419%
2022-02-04	28.7100	31.1500	28.1700	30.8500	+7.081%	392,614	+43.112%
2022-02-03	29.6000	29.8100	28.7100	28.8100	-4.349%	249,202	+53.245%
2022-02-02	29.9000	31.2700	29.2200	30.1200	+1.142%	355,211	+46.580%
2022-02-01	28.4400	29.8300	27.9100	29.7800	+4.528%	292,443	+48.254%
2022-01-31	27.1000	28.8500	26.7200	28.4900	+4.359%	282,334	+54.967%
2022-01-28	25.7300	27.3900	24.9400	27.3000	+6.308%	252,776	+61.722%
2022-01-27	26.9600	27.8800	25.3900	25.6800	-3.640%	353,882	+71.924%
2022-01-26	26.0800	28.1900	25.7500	26.6500	+2.382%	305,446	+65.666%
2022-01-25	25.5500	26.5000	24.9519	26.0300	-0.535%	137,922	+69.612%
2022-01-24	24.8500	26.2600	24.4500	26.1700	+2.789%	254,306	+68.705%
2022-01-21	25.5300	26.2700	25.2800	25.4600	-1.318%	167,056	+73.409%
2022-01-20	27.1900	27.6300	25.6800	25.8000	-4.018%	176,142	+71.124%
2022-01-19	26.6500	27.6700	26.0600	26.8800	+0.486%	152,786	+64.249%
2022-01-18	26.6600	27.3200	26.4300	26.7500	-1.437%	206,585	+65.047%
2022-01-14	25.3300	27.1400	25.2100	27.1400	+5.480%	164,247	+62.675%
2022-01-13	25.8000	26.5200	25.1000	25.7300	-0.349%	188,463	+71.590%
2022-01-12	26.6400	27.0700	25.8200	25.8200	-3.296%	202,621	+70.991%
2022-01-11	25.8100	26.7100	25.5600	26.7000	+3.288%	153,623	+65.356%
2022-01-10	25.8300	26.4098	25.3100	25.8500	-1.109%	308,607	+70.793%
2022-01-07	25.8300	26.7400	25.7150	26.1400	+1.083%	287,353	+68.898%
2022-01-06	24.9100	25.9100	24.1000	25.8600	+6.376%	278,598	+70.727%
2022-01-05	25.1300	25.6900	24.0650	24.3100	+1.546%	584,950	+81.613%
2022-01-04	24.2600	24.6350	23.7501	23.9400	-1.522%	195,797	+84.419%
2022-01-03	24.1000	24.3300	23.1700	24.3100	+4.380%	168,882	+81.613%
2021-12-31	23.5400	23.9849	23.1101	23.2900	-1.439%	122,817	+89.566%
2021-12-30	23.5000	24.4100	23.4800	23.6300	+0.297%	87,747	+86.839%
2021-12-29	23.9300	24.0000	23.2106	23.5600	-1.008%	121,643	+87.394%
2021-12-28	23.8200	24.4500	23.7400	23.8000	-0.543%	103,469	+85.504%
2021-12-27	24.5500	24.6100	23.7000	23.9300	-2.803%	117,460	+84.496%
2021-12-23	24.0000	24.9750	23.8200	24.6200	+3.315%	105,119	+79.326%
2021-12-22	23.7300	24.1630	23.2700	23.8300	+0.337%	116,877	+85.271%
2021-12-21	23.9900	24.1100	23.3900	23.7500	-0.835%	155,961	+85.895%
2021-12-20	22.1200	24.1950	21.7300	23.9500	+6.303%	280,301	+84.342%
2021-12-17	21.7500	23.7900	21.4748	22.5300	+3.301%	733,436	+95.961%
2021-12-16	22.5700	22.8000	21.6001	21.8100	-0.411%	168,122	+102.430%
2021-12-15	21.2500	21.9500	20.3000	21.9000	+3.351%	316,134	+101.598%
2021-12-14	21.3900	21.6700	20.8000	21.1900	-1.898%	202,257	+108.353%
2021-12-13	21.2400	21.8200	20.7700	21.6000	+0.325%	148,379	+104.398%
2021-12-10	21.9450	22.5000	21.4400	21.5300	-2.755%	145,280	+105.063%
2021-12-09	22.8900	23.3800	22.1000	22.1400	-4.404%	142,427	+99.413%
2021-12-08	23.6200	23.8200	22.9050	23.1600	-0.941%	125,212	+90.630%
2021-12-07	23.0600	23.9450	22.9700	23.3800	+3.360%	173,817	+88.837%
2021-12-06	22.1600	22.8200	21.5100	22.6200	+2.632%	94,778	+95.181%
2021-12-03	23.3000	23.5850	21.8800	22.0400	-6.412%	191,187	+100.318%
2021-12-02	23.1300	23.7700	22.5900	23.5500	+2.480%	169,613	+87.473%
2021-12-01	24.4800	24.8999	22.9400	22.9800	-4.210%	166,677	+92.124%
2021-11-30	22.6000	24.1000	22.6000	23.9900	+5.173%	254,616	+84.035%
2021-11-29	24.1500	24.1700	22.6900	22.8100	-4.079%	197,834	+93.555%
2021-11-26	24.7100	25.1500	23.6200	23.7800	-5.597%	136,358	+85.660%
2021-11-24	24.7200	25.3500	24.1400	25.1900	+0.519%	137,176	+75.268%
2021-11-23	24.2200	25.2300	23.5119	25.0600	+2.705%	271,234	+76.177%
2021-11-22	25.0100	25.0800	23.6800	24.4000	-1.454%	165,348	+80.943%
2021-11-19	24.9900	25.3950	24.3800	24.7600	-0.881%	121,860	+78.312%
2021-11-18	25.8900	26.1830	24.7300	24.9800	-3.328%	209,048	+76.741%
2021-11-17	26.6300	26.6600	25.6300	25.8400	-2.232%	165,063	+70.859%
2021-11-16	27.7900	28.4950	26.2000	26.4300	-4.757%	223,433	+67.045%
2021-11-15	29.1500	29.1800	27.4200	27.7500	-4.145%	207,410	+59.099%
2021-11-12	28.2500	29.0300	27.9500	28.9500	+2.660%	143,267	+52.504%
2021-11-11	28.3200	28.6650	27.8351	28.2000	-0.529%	103,969	+56.560%
2021-11-10	29.2000	29.8600	28.2800	28.3500	-2.944%	205,749	+55.732%
2021-11-09	29.5700	29.5700	28.7250	29.2100	-1.683%	81,666	+51.147%
2021-11-08	30.5100	31.4000	29.6000	29.7100	-2.238%	104,550	+48.603%
2021-11-05	29.5700	30.4750	29.4751	30.3900	+2.982%	164,221	+45.278%
2021-11-04	28.3700	29.9800	28.2000	29.5100	-5.689%	252,661	+49.610%
2021-11-03	29.7700	31.3000	29.7700	31.2900	+3.541%	214,388	+41.099%
2021-11-02	30.4200	30.6800	29.8900	30.2200	-0.820%	129,751	+46.095%
2021-11-01	29.3800	30.5500	29.3800	30.4700	+4.278%	159,361	+44.897%
2021-10-29	29.1500	29.7200	29.1500	29.2200	+0.447%	63,498	+51.095%
2021-10-28	28.7100	29.1300	28.5900	29.0900	+2.901%	132,892	+51.770%
2021-10-27	28.6900	28.8799	28.1800	28.2700	-1.464%	95,880	+56.173%
2021-10-26	29.0400	29.5000	28.6700	28.6900	-1.103%	78,296	+53.886%
2021-10-25	29.2100	29.5030	28.6900	29.0100	-0.719%	84,593	+52.189%
2021-10-22	29.4500	29.5000	28.8000	29.2200	-0.916%	103,726	+51.095%
2021-10-21	29.6400	29.9000	29.1700	29.4900	-0.135%	86,640	+49.712%
2021-10-20	29.6500	30.0281	29.4900	29.5300	-0.906%	96,810	+49.509%
2021-10-19	29.5500	30.2700	29.4500	29.8000	+0.744%	74,973	+48.154%
2021-10-18	31.1400	31.3900	29.3400	29.5800	-5.314%	167,356	+49.256%
2021-10-15	31.4200	31.6500	30.8000	31.2400	+0.547%	132,289	+41.325%
2021-10-14	30.5600	31.1550	30.5600	31.0700	+2.847%	142,011	+42.098%
2021-10-13	30.4100	31.1299	29.9150	30.2100	-0.658%	69,128	+46.144%
2021-10-12	30.5100	30.8800	30.0600	30.4100	+0.562%	95,563	+45.183%
2021-10-11	30.2500	30.5900	30.0176	30.2400	-0.165%	71,442	+45.999%
2021-10-08	29.5800	30.4000	29.3700	30.2900	+2.470%	104,772	+45.758%
2021-10-07	29.4800	30.0600	29.3400	29.5600	+0.853%	106,649	+49.357%
2021-10-06	29.3400	29.7000	29.0000	29.3100	-0.946%	101,595	+50.631%
2021-10-05	30.4000	30.6558	29.4800	29.5900	-2.760%	153,649	+49.206%
2021-10-04	30.9500	30.9600	30.2500	30.4300	-2.562%	151,765	+45.087%
2021-10-01	31.1100	31.4750	30.2500	31.2300	+0.096%	106,587	+41.370%
2021-09-30	30.1900	31.4200	30.0101	31.2000	+3.414%	131,962	+41.506%
2021-09-29	31.5100	31.5100	30.0600	30.1700	-4.222%	212,785	+46.337%
2021-09-28	31.7900	31.9500	31.2900	31.5000	-1.408%	121,441	+40.159%
2021-09-27	31.6000	32.4600	31.1700	31.9500	+1.849%	117,945	+38.185%
2021-09-24	32.4500	32.6350	31.1500	31.3700	-4.126%	178,211	+40.740%
2021-09-23	31.9000	33.0000	31.8500	32.7200	+3.023%	237,245	+34.933%
2021-09-22	31.7650	32.1000	31.3700	31.7600	+0.538%	104,615	+39.011%
2021-09-21	30.6600	31.8100	30.4800	31.5900	+3.983%	233,893	+39.759%
2021-09-20	30.6800	31.2093	30.0897	30.3800	-1.332%	247,084	+45.326%
2021-09-17	29.7200	30.8600	29.5100	30.7900	+3.985%	318,928	+43.391%
2021-09-16	29.6800	29.7300	28.7500	29.6100	+1.300%	142,350	+49.105%
2021-09-15	28.9500	29.8200	28.8500	29.2300	+1.212%	145,410	+51.043%
2021-09-14	29.5400	30.1999	28.8300	28.8800	-2.564%	183,866	+52.874%
2021-09-13	30.1900	30.6000	29.3000	29.6400	-0.936%	136,752	+48.954%