ALBO
Albireo Pharma, Inc. Common Stock
stockNASDAQ
InactiveMar 2, 2023
44.15USD-0.226%(-0.10)1,241,282
ALBO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-03-02 | 44.90 | 44.90 | 43.99 | 44.15 | -0.226% | 1,241,282 | 0.000% |
| 2023-03-01 | 44.65 | 44.74 | 43.95 | 44.25 | -0.673% | 1,898,301 | -0.226% |
| 2023-02-28 | 44.32 | 44.58 | 44.32 | 44.55 | +0.383% | 259,229 | -0.898% |
| 2023-02-27 | 43.71 | 44.41 | 43.56 | 44.38 | +1.766% | 260,616 | -0.518% |
| 2023-02-24 | 43.56 | 43.88 | 43.53 | 43.61 | +0.046% | 182,962 | +1.238% |
| 2023-02-23 | 43.61 | 43.83 | 43.30 | 43.59 | +0.207% | 240,800 | +1.285% |
| 2023-02-22 | 43.77 | 44.13 | 43.48 | 43.50 | -0.594% | 806,302 | +1.494% |
| 2023-02-21 | 43.83 | 43.94 | 43.52 | 43.76 | +0.069% | 2,510,333 | +0.891% |
| 2023-02-17 | 44.15 | 44.15 | 43.64 | 43.73 | -0.749% | 1,646,909 | +0.960% |
| 2023-02-16 | 44.15 | 44.20 | 43.95 | 44.06 | -0.272% | 545,805 | +0.204% |
| 2023-02-15 | 44.20 | 44.26 | 44.12 | 44.18 | -0.248% | 496,124 | -0.068% |
| 2023-02-14 | 44.16 | 44.47 | 44.14 | 44.29 | +0.226% | 228,869 | -0.316% |
| 2023-02-13 | 44.17 | 44.28 | 44.02 | 44.19 | -0.316% | 307,306 | -0.091% |
| 2023-02-10 | 44.20 | 44.47 | 43.92 | 44.33 | +0.385% | 487,038 | -0.406% |
| 2023-02-09 | 44.31 | 44.55 | 44.02 | 44.16 | -0.158% | 222,793 | -0.023% |
| 2023-02-08 | 44.52 | 44.55 | 44.15 | 44.23 | -0.807% | 234,002 | -0.181% |
| 2023-02-07 | 44.46 | 44.74 | 44.40 | 44.59 | 0.000% | 178,183 | -0.987% |
| 2023-02-06 | 44.80 | 45.13 | 44.38 | 44.59 | -0.801% | 226,538 | -0.987% |
| 2023-02-03 | 44.15 | 45.23 | 44.15 | 44.95 | +0.898% | 511,136 | -1.780% |
| 2023-02-02 | 44.61 | 44.71 | 43.97 | 44.55 | -0.336% | 222,399 | -0.898% |
| 2023-02-01 | 44.74 | 44.80 | 44.52 | 44.70 | +0.090% | 160,207 | -1.230% |
| 2023-01-31 | 44.10 | 44.76 | 44.07 | 44.66 | +1.270% | 444,447 | -1.142% |
| 2023-01-30 | 44.00 | 44.15 | 43.91 | 44.10 | +0.068% | 457,210 | +0.113% |
| 2023-01-27 | 43.82 | 44.08 | 43.82 | 44.07 | +0.273% | 846,186 | +0.182% |
| 2023-01-26 | 43.90 | 44.01 | 43.75 | 43.95 | +0.114% | 342,921 | +0.455% |
| 2023-01-25 | 43.76 | 44.01 | 43.54 | 43.90 | +0.320% | 878,831 | +0.569% |
| 2023-01-24 | 43.76 | 43.90 | 43.25 | 43.76 | -0.091% | 561,941 | +0.891% |
| 2023-01-23 | 43.81 | 43.91 | 43.73 | 43.80 | -0.023% | 689,676 | +0.799% |
| 2023-01-20 | 43.85 | 43.93 | 43.75 | 43.81 | -0.160% | 366,983 | +0.776% |
| 2023-01-19 | 43.92 | 44.09 | 43.75 | 43.88 | 0.000% | 302,878 | +0.615% |
| 2023-01-18 | 43.90 | 44.10 | 43.84 | 43.88 | -0.046% | 265,483 | +0.615% |
| 2023-01-17 | 43.95 | 44.10 | 43.71 | 43.90 | 0.000% | 378,500 | +0.569% |
| 2023-01-13 | 43.95 | 44.40 | 43.85 | 43.90 | -0.091% | 451,613 | +0.569% |
| 2023-01-12 | 44.04 | 44.29 | 43.91 | 43.94 | -0.363% | 791,859 | +0.478% |
| 2023-01-11 | 43.76 | 44.25 | 43.56 | 44.10 | +0.570% | 1,219,998 | +0.113% |
| 2023-01-10 | 43.65 | 44.06 | 43.53 | 43.85 | 0.000% | 1,261,490 | +0.684% |
| 2023-01-09 | 43.86 | 44.36 | 43.41 | 43.85 | +92.156% | 6,272,308 | +0.684% |
| 2023-01-06 | 23.22 | 23.32 | 22.20 | 22.82 | -0.783% | 113,532 | +93.471% |
| 2023-01-05 | 21.58 | 23.56 | 21.58 | 23.00 | +5.408% | 123,017 | +91.957% |
| 2023-01-04 | 21.50 | 22.48 | 21.01 | 21.82 | +2.106% | 118,945 | +102.337% |
| 2023-01-03 | 21.80 | 22.41 | 21.01 | 21.37 | -1.111% | 133,916 | +106.598% |
| 2022-12-30 | 21.53 | 22.00 | 21.34 | 21.61 | -0.231% | 109,906 | +104.304% |
| 2022-12-29 | 19.89 | 22.13 | 19.89 | 21.66 | +9.893% | 207,557 | +103.832% |
| 2022-12-28 | 18.00 | 19.72 | 18.00 | 19.71 | +9.439% | 171,173 | +123.998% |
| 2022-12-27 | 19.38 | 19.73 | 17.78 | 18.01 | -7.021% | 156,761 | +145.142% |
| 2022-12-23 | 19.91 | 20.15 | 19.05 | 19.37 | -3.005% | 142,282 | +127.930% |
| 2022-12-22 | 19.61 | 20.08 | 19.39 | 19.97 | +0.961% | 82,400 | +121.082% |
| 2022-12-21 | 19.10 | 20.17 | 19.10 | 19.78 | +3.778% | 106,483 | +123.205% |
| 2022-12-20 | 18.70 | 19.44 | 18.59 | 19.06 | +1.599% | 214,217 | +131.637% |
| 2022-12-19 | 20.35 | 20.35 | 18.39 | 18.76 | -7.541% | 243,820 | +135.341% |
| 2022-12-16 | 20.59 | 20.66 | 20.03 | 20.29 | -2.217% | 294,416 | +117.595% |
| 2022-12-15 | 20.51 | 21.20 | 20.51 | 20.75 | -0.288% | 107,976 | +112.771% |
| 2022-12-14 | 20.87 | 21.35 | 20.57 | 20.81 | -0.287% | 206,411 | +112.158% |
| 2022-12-13 | 21.52 | 21.65 | 20.80 | 20.87 | -1.603% | 128,435 | +111.548% |
| 2022-12-12 | 21.51 | 21.62 | 20.87 | 21.21 | -0.702% | 99,339 | +108.157% |
| 2022-12-09 | 21.31 | 21.50 | 20.95 | 21.36 | -0.420% | 86,955 | +106.695% |
| 2022-12-08 | 22.16 | 22.16 | 21.40 | 21.45 | -2.589% | 85,498 | +105.828% |
| 2022-12-07 | 21.97 | 22.33 | 21.51 | 22.02 | -0.136% | 89,575 | +100.500% |
| 2022-12-06 | 22.54 | 23.25 | 21.89 | 22.05 | -2.821% | 125,484 | +100.227% |
| 2022-12-05 | 23.86 | 23.86 | 22.05 | 22.69 | -4.584% | 93,498 | +94.579% |
| 2022-12-02 | 22.70 | 24.00 | 22.45 | 23.78 | +3.662% | 147,420 | +85.660% |
| 2022-12-01 | 22.15 | 23.00 | 22.14 | 22.94 | +3.895% | 74,162 | +92.459% |
| 2022-11-30 | 21.77 | 22.43 | 21.15 | 22.08 | +3.033% | 182,066 | +99.955% |
| 2022-11-29 | 21.91 | 22.21 | 21.35 | 21.43 | -2.458% | 116,201 | +106.020% |
| 2022-11-28 | 21.83 | 22.64 | 21.83 | 21.97 | -0.182% | 108,655 | +100.956% |
| 2022-11-25 | 21.88 | 22.65 | 21.63 | 22.01 | -0.452% | 38,622 | +100.591% |
| 2022-11-23 | 22.41 | 22.74 | 21.70 | 22.11 | -0.896% | 109,363 | +99.683% |
| 2022-11-22 | 21.78 | 22.36 | 21.00 | 22.31 | +2.953% | 126,072 | +97.893% |
| 2022-11-21 | 22.01 | 22.05 | 21.14 | 21.67 | -1.276% | 94,393 | +103.738% |
| 2022-11-18 | 22.47 | 23.41 | 21.91 | 21.95 | -1.437% | 164,197 | +101.139% |
| 2022-11-17 | 22.10 | 22.41 | 21.63 | 22.27 | +0.225% | 85,062 | +98.249% |
| 2022-11-16 | 22.36 | 22.46 | 21.72 | 22.22 | -0.359% | 129,387 | +98.695% |
| 2022-11-15 | 22.30 | 22.57 | 21.38 | 22.30 | +1.966% | 157,585 | +97.982% |
| 2022-11-14 | 21.48 | 22.05 | 20.81 | 21.87 | +2.628% | 149,176 | +101.875% |
| 2022-11-11 | 21.43 | 22.38 | 20.98 | 21.31 | -0.745% | 194,744 | +107.180% |
| 2022-11-10 | 19.39 | 21.55 | 18.72 | 21.47 | +14.507% | 281,571 | +105.636% |
| 2022-11-09 | 20.24 | 20.69 | 18.06 | 18.75 | -15.350% | 573,767 | +135.467% |
| 2022-11-08 | 22.41 | 22.47 | 21.58 | 22.15 | -1.028% | 342,518 | +99.323% |
| 2022-11-07 | 21.77 | 22.84 | 21.76 | 22.38 | +3.707% | 309,688 | +97.274% |
| 2022-11-04 | 21.96 | 22.30 | 21.05 | 21.58 | -1.909% | 142,532 | +104.588% |
| 2022-11-03 | 22.35 | 22.56 | 21.91 | 22.00 | -1.786% | 144,258 | +100.682% |
| 2022-11-02 | 22.50 | 23.09 | 22.00 | 22.40 | -0.797% | 163,637 | +97.098% |
| 2022-11-01 | 20.97 | 22.68 | 20.96 | 22.58 | +10.039% | 148,152 | +95.527% |
| 2022-10-31 | 21.09 | 21.50 | 20.47 | 20.52 | -3.208% | 141,332 | +115.156% |
| 2022-10-28 | 19.84 | 21.27 | 19.74 | 21.20 | +7.560% | 202,993 | +108.255% |
| 2022-10-27 | 20.24 | 20.32 | 19.50 | 19.71 | -2.038% | 164,310 | +123.998% |
| 2022-10-26 | 19.94 | 21.07 | 19.82 | 20.12 | +0.953% | 139,047 | +119.433% |
| 2022-10-25 | 19.85 | 20.42 | 19.85 | 19.93 | +1.168% | 161,209 | +121.525% |
| 2022-10-24 | 19.90 | 20.44 | 19.18 | 19.70 | -1.549% | 230,180 | +124.112% |
| 2022-10-21 | 20.38 | 20.38 | 19.75 | 20.01 | -0.990% | 188,156 | +120.640% |
| 2022-10-20 | 19.53 | 20.73 | 19.53 | 20.21 | +0.497% | 282,223 | +118.456% |
| 2022-10-19 | 21.82 | 22.02 | 20.03 | 20.11 | -8.715% | 270,759 | +119.543% |
| 2022-10-18 | 22.12 | 22.32 | 21.50 | 22.03 | +0.594% | 128,599 | +100.409% |
| 2022-10-17 | 21.76 | 22.30 | 21.69 | 21.90 | +1.483% | 176,753 | +101.598% |
| 2022-10-14 | 21.42 | 22.18 | 20.93 | 21.58 | -1.190% | 277,003 | +104.588% |
| 2022-10-13 | 21.81 | 22.86 | 21.70 | 21.84 | -1.754% | 496,446 | +102.152% |
| 2022-10-12 | 24.09 | 24.25 | 21.85 | 22.23 | -5.081% | 838,312 | +98.605% |
| 2022-10-11 | 22.45 | 25.97 | 20.62 | 23.42 | +14.411% | 2,331,232 | +88.514% |
| 2022-10-10 | 20.73 | 20.73 | 20.16 | 20.47 | -0.583% | 195,735 | +115.681% |
| 2022-10-07 | 20.31 | 20.76 | 20.11 | 20.59 | -0.194% | 206,916 | +114.424% |
| 2022-10-06 | 20.00 | 20.84 | 19.87 | 20.63 | +2.893% | 201,368 | +114.009% |
| 2022-10-05 | 19.19 | 20.10 | 19.00 | 20.05 | +2.768% | 310,244 | +120.200% |
| 2022-10-04 | 19.05 | 19.92 | 19.05 | 19.51 | +4.053% | 202,535 | +126.294% |
| 2022-10-03 | 19.50 | 19.65 | 18.53 | 18.75 | -3.151% | 205,901 | +135.467% |
| 2022-09-30 | 18.70 | 20.29 | 18.70 | 19.36 | +3.364% | 366,564 | +128.048% |
| 2022-09-29 | 19.27 | 19.32 | 18.71 | 18.73 | -4.292% | 226,679 | +135.718% |
| 2022-09-28 | 19.97 | 20.34 | 19.08 | 19.57 | +0.359% | 285,135 | +125.600% |
| 2022-09-27 | 18.31 | 19.64 | 18.27 | 19.50 | +7.675% | 280,422 | +126.410% |
| 2022-09-26 | 18.62 | 19.57 | 18.07 | 18.11 | -3.310% | 333,269 | +143.788% |
| 2022-09-23 | 19.35 | 19.48 | 18.45 | 18.73 | -2.802% | 828,269 | +135.718% |
| 2022-09-22 | 18.35 | 20.24 | 18.25 | 19.27 | +11.002% | 1,962,741 | +129.113% |
| 2022-09-21 | 17.73 | 17.87 | 17.18 | 17.36 | -1.308% | 193,377 | +154.320% |
| 2022-09-20 | 16.96 | 17.79 | 16.92 | 17.59 | +2.625% | 217,942 | +150.995% |
| 2022-09-19 | 17.58 | 17.58 | 16.42 | 17.14 | -1.664% | 329,790 | +157.585% |
| 2022-09-16 | 18.04 | 18.19 | 17.12 | 17.43 | -4.650% | 2,087,915 | +153.299% |
| 2022-09-15 | 17.81 | 18.77 | 17.57 | 18.28 | +2.066% | 585,862 | +141.521% |
| 2022-09-14 | 17.74 | 18.44 | 17.60 | 17.91 | +0.280% | 537,655 | +146.510% |
| 2022-09-13 | 18.07 | 18.82 | 17.50 | 17.86 | -4.082% | 645,148 | +147.200% |
| 2022-09-12 | 19.00 | 19.00 | 17.75 | 18.62 | -1.377% | 836,250 | +137.111% |
| 2022-09-09 | 18.31 | 19.33 | 18.06 | 18.88 | +3.566% | 374,354 | +133.845% |
| 2022-09-08 | 17.50 | 18.99 | 17.02 | 18.23 | +9.358% | 508,782 | +142.183% |
| 2022-09-07 | 16.34 | 16.70 | 16.02 | 16.67 | +2.145% | 300,708 | +164.847% |
| 2022-09-06 | 17.15 | 17.15 | 16.20 | 16.32 | -5.061% | 415,710 | +170.527% |
| 2022-09-02 | 17.73 | 17.91 | 17.02 | 17.19 | -2.274% | 230,108 | +156.835% |
| 2022-09-01 | 17.46 | 17.75 | 16.54 | 17.59 | +0.514% | 384,881 | +150.995% |
| 2022-08-31 | 17.37 | 17.72 | 17.25 | 17.50 | +1.098% | 198,135 | +152.286% |
| 2022-08-30 | 17.84 | 18.08 | 16.93 | 17.31 | -2.093% | 262,357 | +155.055% |
| 2022-08-29 | 17.80 | 18.31 | 17.59 | 17.68 | -2.374% | 192,724 | +149.717% |
| 2022-08-26 | 18.46 | 18.58 | 17.73 | 18.11 | -2.372% | 356,420 | +143.788% |
| 2022-08-25 | 19.04 | 19.04 | 18.00 | 18.55 | -1.539% | 199,740 | +138.005% |
| 2022-08-24 | 18.82 | 19.14 | 18.59 | 18.84 | -0.053% | 236,058 | +134.342% |
| 2022-08-23 | 18.63 | 19.38 | 17.99 | 18.85 | +1.782% | 318,129 | +134.218% |
| 2022-08-22 | 17.42 | 18.60 | 17.24 | 18.52 | +5.168% | 493,453 | +138.391% |
| 2022-08-19 | 17.29 | 17.80 | 16.83 | 17.61 | -0.956% | 513,566 | +150.710% |
| 2022-08-18 | 17.42 | 18.15 | 17.08 | 17.78 | +0.339% | 464,321 | +148.313% |
| 2022-08-17 | 17.92 | 18.25 | 17.14 | 17.72 | -1.991% | 938,003 | +149.153% |
| 2022-08-16 | 19.32 | 21.00 | 17.90 | 18.08 | -27.477% | 2,599,197 | +144.192% |
| 2022-08-15 | 23.59 | 25.01 | 22.90 | 24.93 | +4.528% | 245,849 | +77.096% |
| 2022-08-12 | 22.97 | 24.08 | 22.53 | 23.85 | +5.112% | 201,913 | +85.115% |
| 2022-08-11 | 24.97 | 24.97 | 22.42 | 22.69 | -9.131% | 294,969 | +94.579% |
| 2022-08-10 | 25.62 | 25.62 | 24.53 | 24.97 | +0.120% | 250,811 | +76.812% |
| 2022-08-09 | 25.47 | 26.20 | 23.90 | 24.94 | -3.558% | 175,771 | +77.025% |
| 2022-08-08 | 26.40 | 26.96 | 24.84 | 25.86 | -1.860% | 200,170 | +70.727% |
| 2022-08-05 | 22.96 | 26.44 | 22.50 | 26.35 | +11.795% | 235,580 | +67.552% |
| 2022-08-04 | 21.48 | 23.66 | 21.32 | 23.57 | +10.709% | 208,805 | +87.314% |
| 2022-08-03 | 19.95 | 21.97 | 19.84 | 21.29 | +8.401% | 185,632 | +107.374% |
| 2022-08-02 | 19.42 | 20.00 | 19.39 | 19.64 | +0.563% | 162,299 | +124.796% |
| 2022-08-01 | 20.64 | 21.11 | 19.44 | 19.53 | -6.061% | 233,030 | +126.062% |
| 2022-07-29 | 22.00 | 22.34 | 20.52 | 20.79 | -6.225% | 264,169 | +112.362% |
| 2022-07-28 | 22.60 | 22.62 | 21.90 | 22.17 | -2.720% | 147,286 | +99.143% |
| 2022-07-27 | 22.76 | 22.87 | 22.01 | 22.79 | +0.352% | 184,149 | +93.725% |
| 2022-07-26 | 23.09 | 23.80 | 22.47 | 22.71 | -2.699% | 227,908 | +94.408% |
| 2022-07-25 | 24.10 | 24.10 | 23.01 | 23.34 | -2.588% | 132,149 | +89.160% |
| 2022-07-22 | 25.40 | 25.44 | 23.88 | 23.96 | -6.260% | 197,927 | +84.265% |
| 2022-07-21 | 25.35 | 25.60 | 25.05 | 25.56 | +0.235% | 117,257 | +72.731% |
| 2022-07-20 | 25.08 | 26.18 | 25.08 | 25.50 | +2.245% | 197,502 | +73.137% |
| 2022-07-19 | 23.03 | 25.00 | 21.67 | 24.94 | +8.671% | 228,242 | +77.025% |
| 2022-07-18 | 24.60 | 24.85 | 22.73 | 22.95 | -5.633% | 147,009 | +92.375% |
| 2022-07-15 | 24.40 | 24.40 | 23.50 | 24.32 | +1.249% | 151,638 | +81.538% |
| 2022-07-14 | 24.44 | 24.85 | 24.01 | 24.02 | -3.301% | 146,062 | +83.805% |
| 2022-07-13 | 24.02 | 25.17 | 23.95 | 24.84 | +2.391% | 281,904 | +77.738% |
| 2022-07-12 | 22.83 | 24.34 | 22.55 | 24.26 | +4.750% | 258,157 | +81.987% |
| 2022-07-11 | 24.35 | 24.35 | 23.08 | 23.16 | -5.469% | 225,341 | +90.630% |
| 2022-07-08 | 22.81 | 24.58 | 22.60 | 24.50 | +6.107% | 353,283 | +80.204% |
| 2022-07-07 | 22.94 | 23.48 | 22.32 | 23.09 | +1.495% | 182,661 | +91.208% |
| 2022-07-06 | 22.33 | 23.75 | 22.08 | 22.75 | +2.064% | 493,206 | +94.066% |
| 2022-07-05 | 20.85 | 22.40 | 20.77 | 22.29 | +5.490% | 245,702 | +98.071% |
| 2022-07-01 | 19.80 | 21.28 | 19.51 | 21.13 | +6.395% | 305,751 | +108.945% |
| 2022-06-30 | 18.92 | 20.36 | 18.83 | 19.86 | +3.545% | 165,239 | +122.306% |
| 2022-06-29 | 18.46 | 19.54 | 18.30 | 19.18 | +3.452% | 180,510 | +130.188% |
| 2022-06-28 | 19.41 | 19.41 | 18.36 | 18.54 | -4.236% | 207,378 | +138.134% |
| 2022-06-27 | 19.58 | 19.79 | 18.94 | 19.36 | -0.565% | 195,916 | +128.048% |
| 2022-06-24 | 20.00 | 20.00 | 18.83 | 19.47 | -2.161% | 325,561 | +126.759% |
| 2022-06-23 | 19.50 | 19.91 | 18.98 | 19.90 | +1.324% | 275,847 | +121.859% |
| 2022-06-22 | 19.97 | 20.73 | 19.52 | 19.64 | -2.045% | 233,408 | +124.796% |
| 2022-06-21 | 19.79 | 20.76 | 19.47 | 20.05 | +2.140% | 301,898 | +120.200% |
| 2022-06-17 | 18.87 | 20.21 | 18.87 | 19.63 | +4.749% | 794,795 | +124.911% |
| 2022-06-16 | 18.01 | 18.81 | 17.96 | 18.74 | +0.483% | 208,075 | +135.592% |
| 2022-06-15 | 18.55 | 18.90 | 17.81 | 18.65 | 0.000% | 258,133 | +136.729% |
| 2022-06-14 | 19.07 | 19.25 | 18.38 | 18.65 | -1.166% | 222,687 | +136.729% |
| 2022-06-13 | 19.53 | 19.57 | 18.16 | 18.87 | -6.538% | 275,045 | +133.969% |
| 2022-06-10 | 20.80 | 21.00 | 19.87 | 20.19 | -4.222% | 289,373 | +118.673% |
| 2022-06-09 | 21.30 | 21.55 | 20.72 | 21.08 | -1.033% | 361,005 | +109.440% |
| 2022-06-08 | 20.93 | 21.58 | 20.80 | 21.30 | +0.519% | 269,752 | +107.277% |
| 2022-06-07 | 20.09 | 21.57 | 20.09 | 21.19 | +3.923% | 252,288 | +108.353% |
| 2022-06-06 | 21.57 | 21.73 | 20.01 | 20.39 | -3.866% | 249,051 | +116.528% |
| 2022-06-03 | 19.68 | 21.30 | 19.62 | 21.21 | +7.067% | 240,704 | +108.157% |
| 2022-06-02 | 19.54 | 20.00 | 19.18 | 19.81 | +0.866% | 184,425 | +122.867% |
| 2022-06-01 | 20.28 | 20.33 | 19.12 | 19.64 | -1.455% | 234,273 | +124.796% |
| 2022-05-31 | 20.74 | 20.77 | 19.50 | 19.93 | -3.720% | 345,117 | +121.525% |
| 2022-05-27 | 19.98 | 20.79 | 19.51 | 20.70 | +3.242% | 314,904 | +113.285% |
| 2022-05-26 | 20.05 | 20.57 | 19.87 | 20.05 | -0.595% | 149,843 | +120.200% |
| 2022-05-25 | 20.86 | 21.18 | 19.87 | 20.17 | -3.308% | 262,436 | +118.889% |
| 2022-05-24 | 21.27 | 21.46 | 20.58 | 20.86 | -3.247% | 253,583 | +111.649% |
| 2022-05-23 | 22.61 | 22.70 | 21.30 | 21.56 | -3.405% | 360,861 | +104.777% |
| 2022-05-20 | 22.25 | 23.17 | 21.12 | 22.32 | +0.677% | 430,216 | +97.805% |
| 2022-05-19 | 21.09 | 22.70 | 20.94 | 22.17 | +4.773% | 508,938 | +99.143% |
| 2022-05-18 | 22.43 | 22.43 | 20.54 | 21.16 | -7.558% | 925,460 | +108.648% |
| 2022-05-17 | 26.00 | 26.00 | 20.86 | 22.89 | -18.367% | 2,045,188 | +92.879% |
| 2022-05-16 | 27.96 | 29.02 | 27.82 | 28.04 | +0.143% | 211,528 | +57.454% |
| 2022-05-13 | 28.50 | 28.94 | 27.39 | 28.00 | -0.391% | 255,698 | +57.679% |
| 2022-05-12 | 26.65 | 29.03 | 26.65 | 28.11 | +2.442% | 186,596 | +57.062% |
| 2022-05-11 | 29.92 | 29.99 | 27.08 | 27.44 | -8.686% | 349,716 | +60.897% |
| 2022-05-10 | 29.60 | 31.27 | 29.51 | 30.05 | +2.003% | 291,339 | +46.922% |
| 2022-05-09 | 30.84 | 31.08 | 29.03 | 29.46 | -5.577% | 395,431 | +49.864% |
| 2022-05-06 | 30.51 | 31.27 | 29.70 | 31.20 | +0.515% | 228,338 | +41.506% |
| 2022-05-05 | 31.25 | 32.82 | 30.56 | 31.04 | -3.151% | 198,045 | +42.236% |
| 2022-05-04 | 31.13 | 32.10 | 29.23 | 32.05 | +5.220% | 287,382 | +37.754% |
| 2022-05-03 | 32.24 | 32.79 | 30.16 | 30.46 | -5.594% | 306,300 | +44.944% |
| 2022-05-02 | 31.73 | 33.22 | 31.35 | 32.27 | +1.398% | 190,879 | +36.836% |
| 2022-04-29 | 31.97 | 32.41 | 31.56 | 31.82 | -0.841% | 144,714 | +38.749% |
| 2022-04-28 | 31.77 | 32.20 | 30.31 | 32.09 | +2.295% | 180,512 | +37.582% |
| 2022-04-27 | 32.29 | 32.54 | 31.03 | 31.37 | -2.668% | 269,618 | +40.740% |
| 2022-04-26 | 33.43 | 33.63 | 32.23 | 32.23 | -4.898% | 153,346 | +36.984% |
| 2022-04-25 | 32.51 | 34.08 | 32.51 | 33.89 | +3.072% | 135,712 | +30.274% |
| 2022-04-22 | 32.89 | 33.71 | 32.40 | 32.88 | -0.814% | 112,821 | +34.276% |
| 2022-04-21 | 35.83 | 35.83 | 32.91 | 33.15 | -6.356% | 163,702 | +33.183% |
| 2022-04-20 | 35.57 | 35.95 | 34.75 | 35.40 | -0.478% | 88,936 | +24.718% |
| 2022-04-19 | 34.55 | 36.09 | 34.23 | 35.57 | +2.774% | 103,447 | +24.121% |
| 2022-04-18 | 36.71 | 36.71 | 34.50 | 34.61 | -5.308% | 219,170 | +27.564% |
| 2022-04-14 | 36.46 | 37.34 | 36.17 | 36.55 | -1.984% | 149,617 | +20.793% |
| 2022-04-13 | 35.09 | 37.63 | 35.07 | 37.29 | +6.270% | 242,683 | +18.396% |
| 2022-04-12 | 34.97 | 35.98 | 34.50 | 35.09 | +0.458% | 121,297 | +25.819% |
| 2022-04-11 | 35.75 | 35.97 | 34.41 | 34.93 | -3.668% | 391,280 | +26.396% |
| 2022-04-08 | 33.95 | 37.22 | 33.95 | 36.26 | +1.740% | 297,653 | +21.760% |
| 2022-04-07 | 35.32 | 36.46 | 35.17 | 35.64 | +0.706% | 267,259 | +23.878% |
| 2022-04-06 | 32.00 | 35.85 | 31.71 | 35.39 | +8.127% | 364,029 | +24.753% |
| 2022-04-05 | 32.48 | 33.19 | 32.23 | 32.73 | +1.050% | 265,726 | +34.892% |
| 2022-04-04 | 30.90 | 32.39 | 30.52 | 32.39 | +4.822% | 158,907 | +36.308% |
| 2022-04-01 | 30.03 | 31.38 | 30.03 | 30.90 | +3.587% | 287,554 | +42.880% |
| 2022-03-31 | 30.75 | 31.01 | 29.59 | 29.83 | -3.244% | 180,439 | +48.005% |
| 2022-03-30 | 31.68 | 32.30 | 30.58 | 30.83 | -3.050% | 116,172 | +43.205% |
| 2022-03-29 | 31.16 | 32.92 | 31.16 | 31.80 | +3.381% | 222,236 | +38.836% |
| 2022-03-28 | 30.76 | 30.91 | 29.80 | 30.76 | +2.499% | 194,497 | +43.531% |
| 2022-03-25 | 30.77 | 30.77 | 29.95 | 30.01 | -1.864% | 100,378 | +47.118% |
| 2022-03-24 | 31.08 | 31.09 | 30.20 | 30.58 | -0.033% | 95,750 | +44.375% |
| 2022-03-23 | 30.47 | 31.85 | 30.36 | 30.59 | -0.714% | 99,048 | +44.328% |
| 2022-03-22 | 29.17 | 30.89 | 28.90 | 30.81 | +6.720% | 198,836 | +43.298% |
| 2022-03-21 | 30.83 | 31.17 | 28.69 | 28.87 | -5.992% | 309,399 | +52.927% |
| 2022-03-18 | 31.28 | 33.12 | 30.59 | 30.71 | -2.104% | 827,841 | +43.764% |
| 2022-03-17 | 30.17 | 31.69 | 29.63 | 31.37 | +3.463% | 1,438,905 | +40.740% |
| 2022-03-16 | 29.92 | 30.39 | 28.91 | 30.32 | +2.191% | 300,704 | +45.613% |
| 2022-03-15 | 30.52 | 30.60 | 29.05 | 29.67 | -2.047% | 222,692 | +48.804% |
| 2022-03-14 | 31.92 | 32.54 | 29.91 | 30.29 | -5.785% | 355,968 | +45.758% |
| 2022-03-11 | 32.44 | 33.39 | 31.50 | 32.15 | -0.279% | 308,954 | +37.325% |
| 2022-03-10 | 31.27 | 32.30 | 30.59 | 32.24 | +3.466% | 314,471 | +36.942% |
| 2022-03-09 | 29.88 | 31.26 | 29.52 | 31.16 | +6.822% | 285,489 | +41.688% |
| 2022-03-08 | 27.54 | 29.88 | 27.14 | 29.17 | +5.919% | 244,278 | +51.354% |
| 2022-03-07 | 26.32 | 28.06 | 26.32 | 27.54 | +4.003% | 158,076 | +60.312% |
| 2022-03-04 | 26.58 | 27.34 | 26.02 | 26.48 | -2.035% | 338,495 | +66.730% |
| 2022-03-03 | 26.85 | 27.32 | 25.80 | 27.03 | +0.783% | 274,321 | +63.337% |
| 2022-03-02 | 27.46 | 27.76 | 26.12 | 26.82 | -2.720% | 374,505 | +64.616% |
| 2022-03-01 | 33.25 | 33.25 | 25.81 | 27.57 | -17.307% | 1,024,383 | +60.138% |
| 2022-02-28 | 33.16 | 34.33 | 32.77 | 33.34 | -0.951% | 311,319 | +32.424% |
| 2022-02-25 | 33.86 | 34.00 | 32.70 | 33.66 | +0.478% | 191,189 | +31.165% |
| 2022-02-24 | 31.80 | 33.62 | 31.55 | 33.50 | +2.290% | 333,500 | +31.791% |
| 2022-02-23 | 33.23 | 33.40 | 32.35 | 32.75 | -0.274% | 265,095 | +34.809% |
| 2022-02-22 | 32.22 | 33.67 | 31.94 | 32.84 | +1.202% | 244,509 | +34.440% |
| 2022-02-18 | 33.28 | 33.80 | 32.01 | 32.45 | -3.336% | 183,188 | +36.055% |
| 2022-02-17 | 33.24 | 34.39 | 33.12 | 33.57 | -0.504% | 214,821 | +31.516% |
| 2022-02-16 | 32.74 | 33.91 | 31.73 | 33.74 | +2.026% | 188,460 | +30.854% |
| 2022-02-15 | 31.85 | 33.29 | 31.85 | 33.07 | +4.289% | 200,201 | +33.505% |
| 2022-02-14 | 32.22 | 32.62 | 31.67 | 31.71 | -1.583% | 256,402 | +39.231% |
| 2022-02-11 | 30.67 | 32.91 | 30.67 | 32.22 | +1.193% | 149,150 | +37.027% |
| 2022-02-10 | 31.75 | 33.14 | 31.23 | 31.84 | -0.841% | 256,081 | +38.662% |
| 2022-02-09 | 30.25 | 32.25 | 30.25 | 32.11 | +6.501% | 223,284 | +37.496% |
| 2022-02-08 | 30.75 | 31.09 | 29.64 | 30.15 | -2.742% | 199,195 | +46.434% |
| 2022-02-07 | 30.73 | 31.52 | 29.73 | 31.00 | +0.486% | 226,240 | +42.419% |
| 2022-02-04 | 28.71 | 31.15 | 28.17 | 30.85 | +7.081% | 392,614 | +43.112% |
| 2022-02-03 | 29.60 | 29.81 | 28.71 | 28.81 | -4.349% | 249,202 | +53.245% |
| 2022-02-02 | 29.90 | 31.27 | 29.22 | 30.12 | +1.142% | 355,211 | +46.580% |
| 2022-02-01 | 28.44 | 29.83 | 27.91 | 29.78 | +4.528% | 292,443 | +48.254% |
| 2022-01-31 | 27.10 | 28.85 | 26.72 | 28.49 | +4.359% | 282,334 | +54.967% |
| 2022-01-28 | 25.73 | 27.39 | 24.94 | 27.30 | +6.308% | 252,776 | +61.722% |
| 2022-01-27 | 26.96 | 27.88 | 25.39 | 25.68 | -3.640% | 353,882 | +71.924% |
| 2022-01-26 | 26.08 | 28.19 | 25.75 | 26.65 | +2.382% | 305,446 | +65.666% |
| 2022-01-25 | 25.55 | 26.50 | 24.95 | 26.03 | -0.535% | 137,922 | +69.612% |
| 2022-01-24 | 24.85 | 26.26 | 24.45 | 26.17 | +2.789% | 254,306 | +68.705% |
| 2022-01-21 | 25.53 | 26.27 | 25.28 | 25.46 | -1.318% | 167,056 | +73.409% |
| 2022-01-20 | 27.19 | 27.63 | 25.68 | 25.80 | -4.018% | 176,142 | +71.124% |
| 2022-01-19 | 26.65 | 27.67 | 26.06 | 26.88 | +0.486% | 152,786 | +64.249% |
| 2022-01-18 | 26.66 | 27.32 | 26.43 | 26.75 | -1.437% | 206,585 | +65.047% |
| 2022-01-14 | 25.33 | 27.14 | 25.21 | 27.14 | +5.480% | 164,247 | +62.675% |
| 2022-01-13 | 25.80 | 26.52 | 25.10 | 25.73 | -0.349% | 188,463 | +71.590% |
| 2022-01-12 | 26.64 | 27.07 | 25.82 | 25.82 | -3.296% | 202,621 | +70.991% |
| 2022-01-11 | 25.81 | 26.71 | 25.56 | 26.70 | +3.288% | 153,623 | +65.356% |
| 2022-01-10 | 25.83 | 26.41 | 25.31 | 25.85 | -1.109% | 308,607 | +70.793% |
| 2022-01-07 | 25.83 | 26.74 | 25.71 | 26.14 | +1.083% | 287,353 | +68.898% |
| 2022-01-06 | 24.91 | 25.91 | 24.10 | 25.86 | +6.376% | 278,598 | +70.727% |
| 2022-01-05 | 25.13 | 25.69 | 24.07 | 24.31 | +1.546% | 584,950 | +81.613% |
| 2022-01-04 | 24.26 | 24.64 | 23.75 | 23.94 | -1.522% | 195,797 | +84.419% |
| 2022-01-03 | 24.10 | 24.33 | 23.17 | 24.31 | +4.380% | 168,882 | +81.613% |
| 2021-12-31 | 23.54 | 23.98 | 23.11 | 23.29 | -1.439% | 122,817 | +89.566% |
| 2021-12-30 | 23.50 | 24.41 | 23.48 | 23.63 | +0.297% | 87,747 | +86.839% |
| 2021-12-29 | 23.93 | 24.00 | 23.21 | 23.56 | -1.008% | 121,643 | +87.394% |
| 2021-12-28 | 23.82 | 24.45 | 23.74 | 23.80 | -0.543% | 103,469 | +85.504% |
| 2021-12-27 | 24.55 | 24.61 | 23.70 | 23.93 | -2.803% | 117,460 | +84.496% |
| 2021-12-23 | 24.00 | 24.98 | 23.82 | 24.62 | +3.315% | 105,119 | +79.326% |
| 2021-12-22 | 23.73 | 24.16 | 23.27 | 23.83 | +0.337% | 116,877 | +85.271% |
| 2021-12-21 | 23.99 | 24.11 | 23.39 | 23.75 | -0.835% | 155,961 | +85.895% |
| 2021-12-20 | 22.12 | 24.20 | 21.73 | 23.95 | +6.303% | 280,301 | +84.342% |
| 2021-12-17 | 21.75 | 23.79 | 21.47 | 22.53 | +3.301% | 733,436 | +95.961% |
| 2021-12-16 | 22.57 | 22.80 | 21.60 | 21.81 | -0.411% | 168,122 | +102.430% |
| 2021-12-15 | 21.25 | 21.95 | 20.30 | 21.90 | +3.351% | 316,134 | +101.598% |
| 2021-12-14 | 21.39 | 21.67 | 20.80 | 21.19 | -1.898% | 202,257 | +108.353% |
| 2021-12-13 | 21.24 | 21.82 | 20.77 | 21.60 | +0.325% | 148,379 | +104.398% |
| 2021-12-10 | 21.95 | 22.50 | 21.44 | 21.53 | -2.755% | 145,280 | +105.063% |
| 2021-12-09 | 22.89 | 23.38 | 22.10 | 22.14 | -4.404% | 142,427 | +99.413% |
| 2021-12-08 | 23.62 | 23.82 | 22.91 | 23.16 | -0.941% | 125,212 | +90.630% |
| 2021-12-07 | 23.06 | 23.95 | 22.97 | 23.38 | +3.360% | 173,817 | +88.837% |
| 2021-12-06 | 22.16 | 22.82 | 21.51 | 22.62 | +2.632% | 94,778 | +95.181% |
| 2021-12-03 | 23.30 | 23.59 | 21.88 | 22.04 | -6.412% | 191,187 | +100.318% |
| 2021-12-02 | 23.13 | 23.77 | 22.59 | 23.55 | +2.480% | 169,613 | +87.473% |
| 2021-12-01 | 24.48 | 24.90 | 22.94 | 22.98 | -4.210% | 166,677 | +92.124% |
| 2021-11-30 | 22.60 | 24.10 | 22.60 | 23.99 | +5.173% | 254,616 | +84.035% |
| 2021-11-29 | 24.15 | 24.17 | 22.69 | 22.81 | -4.079% | 197,834 | +93.555% |
| 2021-11-26 | 24.71 | 25.15 | 23.62 | 23.78 | -5.597% | 136,358 | +85.660% |
| 2021-11-24 | 24.72 | 25.35 | 24.14 | 25.19 | +0.519% | 137,176 | +75.268% |
| 2021-11-23 | 24.22 | 25.23 | 23.51 | 25.06 | +2.705% | 271,234 | +76.177% |
| 2021-11-22 | 25.01 | 25.08 | 23.68 | 24.40 | -1.454% | 165,348 | +80.943% |
| 2021-11-19 | 24.99 | 25.39 | 24.38 | 24.76 | -0.881% | 121,860 | +78.312% |
| 2021-11-18 | 25.89 | 26.18 | 24.73 | 24.98 | -3.328% | 209,048 | +76.741% |
| 2021-11-17 | 26.63 | 26.66 | 25.63 | 25.84 | -2.232% | 165,063 | +70.859% |
| 2021-11-16 | 27.79 | 28.50 | 26.20 | 26.43 | -4.757% | 223,433 | +67.045% |
| 2021-11-15 | 29.15 | 29.18 | 27.42 | 27.75 | -4.145% | 207,410 | +59.099% |
| 2021-11-12 | 28.25 | 29.03 | 27.95 | 28.95 | +2.660% | 143,267 | +52.504% |
| 2021-11-11 | 28.32 | 28.66 | 27.84 | 28.20 | -0.529% | 103,969 | +56.560% |
| 2021-11-10 | 29.20 | 29.86 | 28.28 | 28.35 | -2.944% | 205,749 | +55.732% |
| 2021-11-09 | 29.57 | 29.57 | 28.73 | 29.21 | -1.683% | 81,666 | +51.147% |
| 2021-11-08 | 30.51 | 31.40 | 29.60 | 29.71 | -2.238% | 104,550 | +48.603% |
| 2021-11-05 | 29.57 | 30.48 | 29.48 | 30.39 | +2.982% | 164,221 | +45.278% |
| 2021-11-04 | 28.37 | 29.98 | 28.20 | 29.51 | -5.689% | 252,661 | +49.610% |
| 2021-11-03 | 29.77 | 31.30 | 29.77 | 31.29 | +3.541% | 214,388 | +41.099% |
| 2021-11-02 | 30.42 | 30.68 | 29.89 | 30.22 | -0.820% | 129,751 | +46.095% |
| 2021-11-01 | 29.38 | 30.55 | 29.38 | 30.47 | +4.278% | 159,361 | +44.897% |
| 2021-10-29 | 29.15 | 29.72 | 29.15 | 29.22 | +0.447% | 63,498 | +51.095% |
| 2021-10-28 | 28.71 | 29.13 | 28.59 | 29.09 | +2.901% | 132,892 | +51.770% |
| 2021-10-27 | 28.69 | 28.88 | 28.18 | 28.27 | -1.464% | 95,880 | +56.173% |
| 2021-10-26 | 29.04 | 29.50 | 28.67 | 28.69 | -1.103% | 78,296 | +53.886% |
| 2021-10-25 | 29.21 | 29.50 | 28.69 | 29.01 | -0.719% | 84,593 | +52.189% |
| 2021-10-22 | 29.45 | 29.50 | 28.80 | 29.22 | -0.916% | 103,726 | +51.095% |
| 2021-10-21 | 29.64 | 29.90 | 29.17 | 29.49 | -0.135% | 86,640 | +49.712% |
| 2021-10-20 | 29.65 | 30.03 | 29.49 | 29.53 | -0.906% | 96,810 | +49.509% |
| 2021-10-19 | 29.55 | 30.27 | 29.45 | 29.80 | +0.744% | 74,973 | +48.154% |
| 2021-10-18 | 31.14 | 31.39 | 29.34 | 29.58 | -5.314% | 167,356 | +49.256% |
| 2021-10-15 | 31.42 | 31.65 | 30.80 | 31.24 | +0.547% | 132,289 | +41.325% |
| 2021-10-14 | 30.56 | 31.16 | 30.56 | 31.07 | +2.847% | 142,011 | +42.098% |
| 2021-10-13 | 30.41 | 31.13 | 29.91 | 30.21 | -0.658% | 69,128 | +46.144% |
| 2021-10-12 | 30.51 | 30.88 | 30.06 | 30.41 | +0.562% | 95,563 | +45.183% |
| 2021-10-11 | 30.25 | 30.59 | 30.02 | 30.24 | -0.165% | 71,442 | +45.999% |
| 2021-10-08 | 29.58 | 30.40 | 29.37 | 30.29 | +2.470% | 104,772 | +45.758% |
| 2021-10-07 | 29.48 | 30.06 | 29.34 | 29.56 | +0.853% | 106,649 | +49.357% |
| 2021-10-06 | 29.34 | 29.70 | 29.00 | 29.31 | -0.946% | 101,595 | +50.631% |
| 2021-10-05 | 30.40 | 30.66 | 29.48 | 29.59 | -2.760% | 153,649 | +49.206% |
| 2021-10-04 | 30.95 | 30.96 | 30.25 | 30.43 | -2.562% | 151,765 | +45.087% |
| 2021-10-01 | 31.11 | 31.48 | 30.25 | 31.23 | +0.096% | 106,587 | +41.370% |
| 2021-09-30 | 30.19 | 31.42 | 30.01 | 31.20 | +3.414% | 131,962 | +41.506% |
| 2021-09-29 | 31.51 | 31.51 | 30.06 | 30.17 | -4.222% | 212,785 | +46.337% |
| 2021-09-28 | 31.79 | 31.95 | 31.29 | 31.50 | -1.408% | 121,441 | +40.159% |
| 2021-09-27 | 31.60 | 32.46 | 31.17 | 31.95 | +1.849% | 117,945 | +38.185% |
| 2021-09-24 | 32.45 | 32.63 | 31.15 | 31.37 | -4.126% | 178,211 | +40.740% |
| 2021-09-23 | 31.90 | 33.00 | 31.85 | 32.72 | +3.023% | 237,245 | +34.933% |
| 2021-09-22 | 31.77 | 32.10 | 31.37 | 31.76 | +0.538% | 104,615 | +39.011% |
| 2021-09-21 | 30.66 | 31.81 | 30.48 | 31.59 | +3.983% | 233,893 | +39.759% |
| 2021-09-20 | 30.68 | 31.21 | 30.09 | 30.38 | -1.332% | 247,084 | +45.326% |
| 2021-09-17 | 29.72 | 30.86 | 29.51 | 30.79 | +3.985% | 318,928 | +43.391% |
| 2021-09-16 | 29.68 | 29.73 | 28.75 | 29.61 | +1.300% | 142,350 | +49.105% |
| 2021-09-15 | 28.95 | 29.82 | 28.85 | 29.23 | +1.212% | 145,410 | +51.043% |
| 2021-09-14 | 29.54 | 30.20 | 28.83 | 28.88 | -2.564% | 183,866 | +52.874% |
| 2021-09-13 | 30.19 | 30.60 | 29.30 | 29.64 | 0.000% | 136,752 | +48.954% |