AMOT
Allied Motion Technologies Inc
stockNASDAQ
InactiveAug 22, 2023
34.08USD+2.066%(+0.69)168,105
AMOT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-08-22 | 33.41 | 34.17 | 33.41 | 34.08 | +2.066% | 168,105 | 0.000% |
| 2023-08-21 | 33.39 | 34.07 | 32.58 | 33.39 | -0.060% | 113,904 | +2.066% |
| 2023-08-18 | 32.64 | 33.65 | 32.59 | 33.41 | +1.212% | 123,846 | +2.005% |
| 2023-08-17 | 32.72 | 33.46 | 32.52 | 33.01 | +0.886% | 66,831 | +3.241% |
| 2023-08-16 | 32.52 | 33.22 | 32.52 | 32.72 | +0.368% | 65,376 | +4.156% |
| 2023-08-15 | 32.32 | 32.70 | 32.26 | 32.60 | +0.711% | 76,638 | +4.540% |
| 2023-08-14 | 32.10 | 32.88 | 31.85 | 32.37 | +0.372% | 57,349 | +5.283% |
| 2023-08-11 | 32.30 | 32.36 | 31.85 | 32.25 | -0.062% | 68,932 | +5.674% |
| 2023-08-10 | 33.07 | 33.32 | 32.24 | 32.27 | -2.064% | 158,674 | +5.609% |
| 2023-08-09 | 32.33 | 33.04 | 31.90 | 32.95 | +1.918% | 63,828 | +3.429% |
| 2023-08-08 | 33.27 | 33.27 | 32.00 | 32.33 | -4.462% | 59,061 | +5.413% |
| 2023-08-07 | 31.81 | 33.86 | 31.81 | 33.84 | +6.415% | 99,824 | +0.709% |
| 2023-08-04 | 32.97 | 33.92 | 31.61 | 31.80 | -3.549% | 124,948 | +7.170% |
| 2023-08-03 | 37.17 | 37.17 | 32.57 | 32.97 | -16.595% | 241,915 | +3.367% |
| 2023-08-02 | 38.83 | 39.54 | 38.74 | 39.53 | +1.359% | 248,137 | -13.787% |
| 2023-08-01 | 38.83 | 39.15 | 38.56 | 39.00 | +0.257% | 114,709 | -12.615% |
| 2023-07-31 | 38.72 | 39.05 | 38.72 | 38.90 | +0.439% | 70,648 | -12.391% |
| 2023-07-28 | 38.89 | 39.31 | 38.57 | 38.73 | +0.311% | 37,380 | -12.006% |
| 2023-07-27 | 38.73 | 38.88 | 38.38 | 38.61 | -0.258% | 114,128 | -11.733% |
| 2023-07-26 | 39.00 | 39.59 | 38.55 | 38.71 | -0.997% | 29,518 | -11.961% |
| 2023-07-25 | 38.93 | 39.57 | 38.86 | 39.10 | -0.179% | 40,727 | -12.839% |
| 2023-07-24 | 39.05 | 39.38 | 38.60 | 39.17 | +0.256% | 27,919 | -12.995% |
| 2023-07-21 | 40.12 | 40.18 | 38.83 | 39.07 | -1.686% | 45,801 | -12.772% |
| 2023-07-20 | 39.53 | 39.89 | 39.10 | 39.74 | +0.506% | 32,074 | -14.243% |
| 2023-07-19 | 38.83 | 39.72 | 38.53 | 39.54 | +1.828% | 35,814 | -13.809% |
| 2023-07-18 | 38.49 | 39.20 | 37.83 | 38.83 | +0.857% | 82,970 | -12.233% |
| 2023-07-17 | 37.85 | 38.65 | 37.53 | 38.50 | +2.366% | 42,184 | -11.481% |
| 2023-07-14 | 38.44 | 38.61 | 37.46 | 37.61 | -2.615% | 45,018 | -9.386% |
| 2023-07-13 | 38.74 | 39.35 | 38.41 | 38.62 | -0.745% | 41,515 | -11.756% |
| 2023-07-12 | 38.26 | 39.16 | 38.11 | 38.91 | +3.594% | 63,589 | -12.413% |
| 2023-07-11 | 36.74 | 37.65 | 36.50 | 37.56 | +2.037% | 55,931 | -9.265% |
| 2023-07-10 | 37.85 | 38.74 | 36.72 | 36.81 | -3.055% | 93,241 | -7.416% |
| 2023-07-07 | 37.18 | 38.53 | 37.18 | 37.97 | +1.960% | 56,628 | -10.245% |
| 2023-07-06 | 37.88 | 37.88 | 36.50 | 37.24 | -2.462% | 41,099 | -8.485% |
| 2023-07-05 | 39.43 | 39.43 | 38.03 | 38.18 | -4.143% | 35,155 | -10.739% |
| 2023-07-03 | 39.95 | 40.30 | 39.49 | 39.83 | -0.275% | 17,991 | -14.436% |
| 2023-06-30 | 40.34 | 40.59 | 39.86 | 39.94 | -0.100% | 81,694 | -14.672% |
| 2023-06-29 | 39.54 | 40.43 | 39.39 | 39.98 | +1.524% | 31,397 | -14.757% |
| 2023-06-28 | 39.05 | 39.38 | 38.65 | 39.38 | +0.923% | 34,514 | -13.459% |
| 2023-06-27 | 38.75 | 39.33 | 38.42 | 39.02 | +1.140% | 29,108 | -12.660% |
| 2023-06-26 | 38.94 | 39.72 | 38.44 | 38.58 | -0.924% | 36,769 | -11.664% |
| 2023-06-23 | 38.25 | 38.99 | 37.56 | 38.94 | -0.231% | 208,975 | -12.481% |
| 2023-06-22 | 38.89 | 39.04 | 38.65 | 39.03 | -0.484% | 28,715 | -12.683% |
| 2023-06-21 | 38.60 | 39.36 | 38.51 | 39.22 | +0.642% | 27,103 | -13.106% |
| 2023-06-20 | 38.15 | 39.06 | 38.03 | 38.97 | +2.257% | 43,767 | -12.548% |
| 2023-06-16 | 39.13 | 39.22 | 38.07 | 38.11 | -1.677% | 83,084 | -10.575% |
| 2023-06-15 | 38.38 | 39.19 | 38.38 | 38.76 | +0.911% | 51,698 | -12.074% |
| 2023-06-14 | 39.28 | 39.53 | 37.96 | 38.41 | -1.664% | 53,476 | -11.273% |
| 2023-06-13 | 39.11 | 39.83 | 38.99 | 39.06 | +0.878% | 42,570 | -12.750% |
| 2023-06-12 | 37.83 | 39.06 | 37.83 | 38.72 | +2.597% | 47,453 | -11.983% |
| 2023-06-09 | 38.28 | 38.34 | 37.45 | 37.74 | +0.186% | 22,779 | -9.698% |
| 2023-06-08 | 38.65 | 38.94 | 37.50 | 37.67 | -2.359% | 40,106 | -9.530% |
| 2023-06-07 | 37.31 | 38.80 | 37.31 | 38.58 | +4.525% | 68,039 | -11.664% |
| 2023-06-06 | 35.46 | 37.23 | 35.01 | 36.91 | +4.472% | 58,492 | -7.667% |
| 2023-06-05 | 35.04 | 35.92 | 35.00 | 35.33 | +0.085% | 59,885 | -3.538% |
| 2023-06-02 | 34.18 | 35.81 | 34.18 | 35.30 | +4.038% | 158,549 | -3.456% |
| 2023-06-01 | 34.14 | 34.30 | 33.35 | 33.93 | 0.000% | 67,228 | +0.442% |
| 2023-05-31 | 36.19 | 36.19 | 33.77 | 33.93 | -6.709% | 53,688 | +0.442% |
| 2023-05-30 | 36.58 | 36.77 | 36.21 | 36.37 | -0.137% | 26,254 | -6.296% |
| 2023-05-26 | 35.74 | 36.46 | 35.72 | 36.42 | +1.590% | 20,743 | -6.425% |
| 2023-05-25 | 35.65 | 36.27 | 35.31 | 35.85 | +0.364% | 35,417 | -4.937% |
| 2023-05-24 | 36.40 | 36.40 | 35.50 | 35.72 | -1.976% | 32,481 | -4.591% |
| 2023-05-23 | 35.99 | 36.52 | 35.64 | 36.44 | +1.363% | 43,172 | -6.476% |
| 2023-05-22 | 35.82 | 36.10 | 35.61 | 35.95 | +0.419% | 35,142 | -5.202% |
| 2023-05-19 | 36.24 | 36.24 | 35.30 | 35.80 | +0.393% | 40,047 | -4.804% |
| 2023-05-18 | 35.11 | 35.68 | 34.42 | 35.66 | +1.973% | 122,110 | -4.431% |
| 2023-05-17 | 34.06 | 35.30 | 34.06 | 34.97 | +1.894% | 47,793 | -2.545% |
| 2023-05-16 | 34.23 | 34.75 | 33.91 | 34.32 | -0.435% | 47,975 | -0.699% |
| 2023-05-15 | 34.28 | 34.84 | 33.99 | 34.47 | +0.701% | 19,934 | -1.131% |
| 2023-05-12 | 34.19 | 34.51 | 33.97 | 34.23 | +0.854% | 22,304 | -0.438% |
| 2023-05-11 | 34.31 | 34.31 | 33.69 | 33.94 | -2.049% | 35,036 | +0.412% |
| 2023-05-10 | 35.62 | 35.62 | 34.22 | 34.65 | -1.730% | 36,227 | -1.645% |
| 2023-05-09 | 34.81 | 35.40 | 34.22 | 35.26 | +1.322% | 28,807 | -3.347% |
| 2023-05-08 | 34.73 | 34.91 | 34.19 | 34.80 | 0.000% | 35,879 | -2.069% |
| 2023-05-05 | 35.26 | 35.53 | 34.66 | 34.80 | +0.462% | 29,200 | -2.069% |
| 2023-05-04 | 37.49 | 37.49 | 34.20 | 34.64 | -3.348% | 41,033 | -1.617% |
| 2023-05-03 | 35.50 | 37.16 | 35.50 | 35.84 | +1.905% | 57,315 | -4.911% |
| 2023-05-02 | 35.06 | 35.81 | 34.52 | 35.17 | -0.678% | 107,036 | -3.099% |
| 2023-05-01 | 34.39 | 35.62 | 34.39 | 35.41 | +2.876% | 36,077 | -3.756% |
| 2023-04-28 | 33.89 | 34.80 | 33.82 | 34.42 | +0.820% | 35,219 | -0.988% |
| 2023-04-27 | 34.07 | 34.70 | 33.70 | 34.14 | +1.066% | 40,041 | -0.176% |
| 2023-04-26 | 33.92 | 34.48 | 33.69 | 33.78 | -1.315% | 28,013 | +0.888% |
| 2023-04-25 | 35.14 | 35.48 | 34.23 | 34.23 | -3.848% | 26,080 | -0.438% |
| 2023-04-24 | 35.55 | 36.20 | 35.40 | 35.60 | -0.280% | 37,340 | -4.270% |
| 2023-04-21 | 35.89 | 36.10 | 35.22 | 35.70 | -0.557% | 54,752 | -4.538% |
| 2023-04-20 | 35.55 | 36.25 | 35.55 | 35.90 | -0.416% | 19,497 | -5.070% |
| 2023-04-19 | 36.72 | 36.91 | 35.39 | 36.05 | -2.171% | 35,239 | -5.465% |
| 2023-04-18 | 36.67 | 37.20 | 36.52 | 36.85 | +0.491% | 50,761 | -7.517% |
| 2023-04-17 | 36.66 | 36.85 | 36.50 | 36.67 | +0.137% | 26,407 | -7.063% |
| 2023-04-14 | 36.59 | 37.06 | 36.38 | 36.62 | +0.370% | 44,013 | -6.936% |
| 2023-04-13 | 36.97 | 36.97 | 36.10 | 36.48 | -0.991% | 74,867 | -6.592% |
| 2023-04-12 | 36.81 | 37.93 | 36.77 | 36.85 | +3.077% | 34,552 | -7.517% |
| 2023-04-11 | 36.03 | 36.44 | 35.56 | 35.75 | -0.279% | 27,718 | -4.671% |
| 2023-04-10 | 34.51 | 35.98 | 34.42 | 35.85 | +3.225% | 40,160 | -4.937% |
| 2023-04-06 | 34.89 | 35.38 | 34.53 | 34.73 | -0.115% | 33,826 | -1.872% |
| 2023-04-05 | 36.08 | 36.91 | 34.68 | 34.77 | -4.215% | 63,939 | -1.984% |
| 2023-04-04 | 38.61 | 38.75 | 36.21 | 36.30 | -5.616% | 41,320 | -6.116% |
| 2023-04-03 | 38.84 | 38.84 | 37.60 | 38.46 | -0.492% | 69,205 | -11.388% |
| 2023-03-31 | 38.30 | 38.92 | 38.18 | 38.65 | +2.006% | 118,755 | -11.824% |
| 2023-03-30 | 37.92 | 38.35 | 37.66 | 37.89 | +1.202% | 24,223 | -10.055% |
| 2023-03-29 | 37.69 | 38.06 | 36.88 | 37.44 | +0.322% | 45,030 | -8.974% |
| 2023-03-28 | 37.35 | 37.84 | 37.00 | 37.32 | -0.427% | 129,507 | -8.682% |
| 2023-03-27 | 37.99 | 38.03 | 37.34 | 37.48 | +0.536% | 34,964 | -9.072% |
| 2023-03-24 | 36.14 | 37.36 | 36.10 | 37.28 | +1.359% | 36,171 | -8.584% |
| 2023-03-23 | 37.42 | 37.82 | 36.41 | 36.78 | -1.182% | 51,274 | -7.341% |
| 2023-03-22 | 36.67 | 38.50 | 36.28 | 37.22 | -3.325% | 28,271 | -8.436% |
| 2023-03-21 | 38.53 | 39.16 | 38.26 | 38.50 | +2.339% | 34,628 | -11.481% |
| 2023-03-20 | 36.73 | 38.36 | 36.58 | 37.62 | +2.871% | 62,847 | -9.410% |
| 2023-03-17 | 37.15 | 37.15 | 36.13 | 36.57 | -2.688% | 82,135 | -6.809% |
| 2023-03-16 | 36.35 | 37.69 | 35.34 | 37.58 | +2.286% | 125,040 | -9.313% |
| 2023-03-15 | 37.56 | 37.61 | 36.39 | 36.74 | -5.480% | 74,563 | -7.240% |
| 2023-03-14 | 38.32 | 39.25 | 37.62 | 38.87 | +4.686% | 57,477 | -12.323% |
| 2023-03-13 | 38.09 | 38.99 | 36.73 | 37.13 | -4.819% | 164,489 | -8.214% |
| 2023-03-10 | 39.39 | 40.34 | 38.66 | 39.01 | -0.889% | 68,301 | -12.638% |
| 2023-03-09 | 42.03 | 42.03 | 39.34 | 39.36 | -4.257% | 81,482 | -13.415% |
| 2023-03-08 | 43.09 | 44.03 | 40.51 | 41.11 | -4.750% | 92,317 | -17.100% |
| 2023-03-07 | 42.55 | 43.47 | 41.27 | 43.16 | +1.792% | 50,174 | -21.038% |
| 2023-03-06 | 44.03 | 44.19 | 40.44 | 42.40 | -5.526% | 120,532 | -19.623% |
| 2023-03-03 | 44.10 | 44.88 | 43.81 | 44.88 | +2.186% | 79,176 | -24.064% |
| 2023-03-02 | 42.98 | 43.99 | 42.87 | 43.92 | +1.643% | 50,411 | -22.404% |
| 2023-03-01 | 43.22 | 43.65 | 42.91 | 43.21 | +0.116% | 49,922 | -21.129% |
| 2023-02-28 | 41.56 | 44.12 | 41.56 | 43.16 | +3.476% | 78,123 | -21.038% |
| 2023-02-27 | 41.26 | 41.83 | 41.18 | 41.71 | +1.732% | 49,049 | -18.293% |
| 2023-02-24 | 40.62 | 41.12 | 40.01 | 41.00 | -1.086% | 47,682 | -16.878% |
| 2023-02-23 | 41.07 | 42.13 | 40.81 | 41.45 | +1.705% | 35,999 | -17.780% |
| 2023-02-22 | 40.51 | 41.13 | 40.15 | 40.76 | +0.904% | 46,416 | -16.378% |
| 2023-02-21 | 42.13 | 42.13 | 39.65 | 40.39 | -4.651% | 56,680 | -15.623% |
| 2023-02-17 | 41.24 | 42.86 | 41.05 | 42.36 | +3.216% | 68,725 | -19.547% |
| 2023-02-16 | 39.45 | 41.93 | 39.45 | 41.04 | +2.600% | 101,276 | -16.959% |
| 2023-02-15 | 40.21 | 40.65 | 39.53 | 40.00 | -0.892% | 241,687 | -14.800% |
| 2023-02-14 | 40.69 | 41.00 | 39.93 | 40.36 | -1.344% | 55,807 | -15.560% |
| 2023-02-13 | 40.50 | 41.65 | 39.85 | 40.91 | +1.012% | 58,570 | -16.695% |
| 2023-02-10 | 40.45 | 40.85 | 40.15 | 40.50 | -0.074% | 62,351 | -15.852% |
| 2023-02-09 | 42.15 | 42.47 | 40.52 | 40.53 | -2.992% | 33,038 | -15.914% |
| 2023-02-08 | 40.66 | 41.94 | 40.66 | 41.78 | +0.554% | 33,808 | -18.430% |
| 2023-02-07 | 40.34 | 41.70 | 39.76 | 41.55 | +3.102% | 65,648 | -17.978% |
| 2023-02-06 | 41.24 | 41.27 | 38.41 | 40.30 | -2.492% | 94,826 | -15.434% |
| 2023-02-03 | 41.92 | 42.36 | 41.18 | 41.33 | -2.455% | 89,104 | -17.542% |
| 2023-02-02 | 40.25 | 42.47 | 39.74 | 42.37 | +5.267% | 156,566 | -19.566% |
| 2023-02-01 | 40.83 | 40.95 | 39.70 | 40.25 | -0.960% | 172,539 | -15.329% |
| 2023-01-31 | 38.56 | 40.68 | 38.56 | 40.64 | +5.861% | 51,629 | -16.142% |
| 2023-01-30 | 38.87 | 39.25 | 38.39 | 38.39 | -1.766% | 33,173 | -11.227% |
| 2023-01-27 | 38.54 | 39.55 | 38.54 | 39.08 | +1.165% | 11,441 | -12.794% |
| 2023-01-26 | 39.38 | 39.40 | 38.43 | 38.63 | -1.076% | 21,094 | -11.778% |
| 2023-01-25 | 38.78 | 39.12 | 38.06 | 39.05 | -1.114% | 28,567 | -12.727% |
| 2023-01-24 | 39.78 | 40.41 | 39.42 | 39.49 | -1.497% | 28,201 | -13.700% |
| 2023-01-23 | 39.08 | 40.09 | 38.86 | 40.09 | +2.584% | 39,531 | -14.991% |
| 2023-01-20 | 39.59 | 39.73 | 38.74 | 39.08 | -0.458% | 42,185 | -12.794% |
| 2023-01-19 | 39.04 | 39.42 | 38.13 | 39.26 | -0.229% | 27,444 | -13.194% |
| 2023-01-18 | 39.92 | 39.96 | 39.16 | 39.35 | -0.757% | 34,778 | -13.393% |
| 2023-01-17 | 40.08 | 40.49 | 39.58 | 39.65 | -1.368% | 47,482 | -14.048% |
| 2023-01-13 | 39.25 | 40.44 | 39.05 | 40.20 | +1.132% | 29,798 | -15.224% |
| 2023-01-12 | 39.83 | 39.93 | 39.20 | 39.75 | +0.176% | 62,629 | -14.264% |
| 2023-01-11 | 38.80 | 39.80 | 38.08 | 39.68 | +2.559% | 71,161 | -14.113% |
| 2023-01-10 | 37.21 | 38.74 | 37.07 | 38.69 | +4.230% | 61,106 | -11.915% |
| 2023-01-09 | 38.03 | 38.38 | 37.06 | 37.12 | -2.239% | 48,610 | -8.190% |
| 2023-01-06 | 36.67 | 38.14 | 36.44 | 37.97 | +4.832% | 46,608 | -10.245% |
| 2023-01-05 | 35.73 | 36.23 | 35.37 | 36.22 | +0.277% | 44,990 | -5.908% |
| 2023-01-04 | 35.53 | 36.21 | 34.84 | 36.12 | +3.377% | 37,442 | -5.648% |
| 2023-01-03 | 35.01 | 35.41 | 34.51 | 34.94 | +0.373% | 62,197 | -2.461% |
| 2022-12-30 | 34.63 | 35.41 | 34.25 | 34.81 | -0.344% | 35,999 | -2.097% |
| 2022-12-29 | 33.88 | 35.02 | 33.72 | 34.93 | +4.082% | 64,862 | -2.433% |
| 2022-12-28 | 34.61 | 35.39 | 33.56 | 33.56 | -3.006% | 36,969 | +1.549% |
| 2022-12-27 | 33.36 | 34.75 | 32.69 | 34.60 | +4.029% | 60,875 | -1.503% |
| 2022-12-23 | 32.51 | 33.63 | 31.99 | 33.26 | +2.213% | 72,343 | +2.465% |
| 2022-12-22 | 32.81 | 32.81 | 31.45 | 32.54 | -2.106% | 60,340 | +4.733% |
| 2022-12-21 | 33.35 | 33.82 | 33.11 | 33.24 | +0.302% | 68,360 | +2.527% |
| 2022-12-20 | 32.95 | 33.80 | 32.80 | 33.14 | -0.060% | 67,156 | +2.836% |
| 2022-12-19 | 33.90 | 33.90 | 32.85 | 33.16 | -2.413% | 37,773 | +2.774% |
| 2022-12-16 | 33.75 | 34.52 | 33.08 | 33.98 | -1.163% | 165,278 | +0.294% |
| 2022-12-15 | 37.47 | 37.47 | 34.21 | 34.38 | -8.927% | 66,018 | -0.873% |
| 2022-12-14 | 36.90 | 38.06 | 36.90 | 37.75 | +2.110% | 95,950 | -9.722% |
| 2022-12-13 | 37.18 | 37.26 | 36.00 | 36.97 | +3.384% | 176,687 | -7.817% |
| 2022-12-12 | 34.41 | 36.05 | 34.41 | 35.76 | +3.953% | 54,387 | -4.698% |
| 2022-12-09 | 35.97 | 36.09 | 34.39 | 34.40 | -4.312% | 43,342 | -0.930% |
| 2022-12-08 | 36.19 | 36.48 | 35.60 | 35.95 | +0.139% | 35,274 | -5.202% |
| 2022-12-07 | 35.55 | 36.22 | 35.55 | 35.90 | +0.758% | 25,885 | -5.070% |
| 2022-12-06 | 36.41 | 36.97 | 35.42 | 35.63 | -1.846% | 63,942 | -4.350% |
| 2022-12-05 | 36.63 | 37.31 | 36.23 | 36.30 | -0.847% | 40,116 | -6.116% |
| 2022-12-02 | 36.13 | 37.03 | 35.89 | 36.61 | -0.678% | 29,835 | -6.911% |
| 2022-12-01 | 35.79 | 37.21 | 35.18 | 36.86 | +4.007% | 50,949 | -7.542% |
| 2022-11-30 | 34.29 | 35.78 | 33.64 | 35.44 | +4.082% | 292,435 | -3.837% |
| 2022-11-29 | 34.63 | 34.95 | 33.61 | 34.05 | -1.873% | 25,853 | +0.088% |
| 2022-11-28 | 36.37 | 36.37 | 34.59 | 34.70 | -4.905% | 35,547 | -1.787% |
| 2022-11-25 | 36.22 | 36.82 | 36.03 | 36.49 | +0.996% | 17,137 | -6.605% |
| 2022-11-23 | 36.28 | 36.28 | 35.71 | 36.13 | -0.028% | 27,774 | -5.674% |
| 2022-11-22 | 36.15 | 36.21 | 35.41 | 36.14 | +0.837% | 34,007 | -5.700% |
| 2022-11-21 | 35.27 | 36.42 | 35.27 | 35.84 | +1.559% | 36,229 | -4.911% |
| 2022-11-18 | 35.60 | 36.25 | 34.75 | 35.29 | -0.423% | 82,063 | -3.429% |
| 2022-11-17 | 35.48 | 36.09 | 35.05 | 35.44 | -0.784% | 37,251 | -3.837% |
| 2022-11-16 | 36.10 | 36.26 | 35.28 | 35.72 | -1.435% | 93,180 | -4.591% |
| 2022-11-15 | 36.31 | 36.49 | 34.76 | 36.24 | +0.947% | 75,810 | -5.960% |
| 2022-11-14 | 36.75 | 37.75 | 35.72 | 35.90 | -2.233% | 116,997 | -5.070% |
| 2022-11-11 | 35.39 | 37.17 | 34.65 | 36.72 | +4.795% | 198,667 | -7.190% |
| 2022-11-10 | 33.82 | 35.16 | 33.82 | 35.04 | +8.382% | 75,540 | -2.740% |
| 2022-11-09 | 32.13 | 32.76 | 31.80 | 32.33 | -0.185% | 29,905 | +5.413% |
| 2022-11-08 | 32.64 | 33.00 | 31.72 | 32.39 | -0.857% | 50,430 | +5.218% |
| 2022-11-07 | 31.83 | 32.73 | 31.14 | 32.67 | +3.190% | 53,804 | +4.316% |
| 2022-11-04 | 33.06 | 33.46 | 30.96 | 31.66 | -2.525% | 45,457 | +7.644% |
| 2022-11-03 | 32.60 | 33.58 | 31.16 | 32.48 | -0.429% | 71,702 | +4.926% |
| 2022-11-02 | 33.47 | 34.17 | 32.31 | 32.62 | -1.924% | 56,258 | +4.476% |
| 2022-11-01 | 33.97 | 34.09 | 32.89 | 33.26 | -1.656% | 23,961 | +2.465% |
| 2022-10-31 | 33.50 | 34.18 | 32.69 | 33.82 | +0.925% | 50,341 | +0.769% |
| 2022-10-28 | 32.04 | 33.76 | 31.79 | 33.51 | +5.113% | 33,962 | +1.701% |
| 2022-10-27 | 32.33 | 33.50 | 30.46 | 31.88 | -0.994% | 116,713 | +6.901% |
| 2022-10-26 | 30.80 | 32.64 | 30.59 | 32.20 | +3.205% | 44,923 | +5.839% |
| 2022-10-25 | 30.57 | 31.73 | 30.00 | 31.20 | +2.295% | 68,488 | +9.231% |
| 2022-10-24 | 31.41 | 31.41 | 30.34 | 30.50 | -3.051% | 54,321 | +11.738% |
| 2022-10-21 | 29.97 | 31.49 | 29.02 | 31.46 | +5.606% | 46,355 | +8.328% |
| 2022-10-20 | 29.07 | 30.18 | 27.25 | 29.79 | +1.881% | 72,891 | +14.401% |
| 2022-10-19 | 28.71 | 29.40 | 28.48 | 29.24 | +1.846% | 41,652 | +16.553% |
| 2022-10-18 | 27.92 | 28.76 | 27.69 | 28.71 | +4.324% | 42,638 | +18.704% |
| 2022-10-17 | 26.69 | 27.61 | 26.69 | 27.52 | +4.718% | 20,366 | +23.837% |
| 2022-10-14 | 27.16 | 27.16 | 26.10 | 26.28 | -1.757% | 19,068 | +29.680% |
| 2022-10-13 | 25.14 | 26.75 | 25.14 | 26.75 | +4.248% | 28,366 | +27.402% |
| 2022-10-12 | 26.04 | 26.12 | 25.41 | 25.66 | -0.965% | 16,345 | +32.814% |
| 2022-10-11 | 26.41 | 26.44 | 25.37 | 25.91 | -2.005% | 40,412 | +31.532% |
| 2022-10-10 | 26.91 | 26.91 | 25.96 | 26.44 | -1.710% | 55,486 | +28.896% |
| 2022-10-07 | 28.49 | 28.49 | 26.55 | 26.90 | -5.647% | 38,319 | +26.691% |
| 2022-10-06 | 29.01 | 29.11 | 28.27 | 28.51 | -3.060% | 31,394 | +19.537% |
| 2022-10-05 | 30.36 | 30.40 | 29.29 | 29.41 | -5.006% | 32,397 | +15.879% |
| 2022-10-04 | 29.81 | 31.05 | 29.18 | 30.96 | +4.172% | 78,331 | +10.078% |
| 2022-10-03 | 28.88 | 30.02 | 28.88 | 29.72 | +3.843% | 26,828 | +14.670% |
| 2022-09-30 | 28.77 | 29.80 | 28.45 | 28.62 | -0.694% | 39,189 | +19.078% |
| 2022-09-29 | 29.89 | 30.00 | 28.62 | 28.82 | -5.041% | 53,006 | +18.251% |
| 2022-09-28 | 29.48 | 30.78 | 29.42 | 30.35 | +4.081% | 39,041 | +12.290% |
| 2022-09-27 | 29.39 | 30.00 | 29.08 | 29.16 | -0.376% | 22,228 | +16.872% |
| 2022-09-26 | 29.08 | 29.51 | 28.98 | 29.27 | +0.653% | 21,145 | +16.433% |
| 2022-09-23 | 27.26 | 29.37 | 26.60 | 29.08 | +5.134% | 68,905 | +17.194% |
| 2022-09-22 | 28.10 | 28.43 | 27.22 | 27.66 | -2.399% | 32,130 | +23.210% |
| 2022-09-21 | 28.99 | 29.22 | 28.08 | 28.34 | -0.141% | 27,430 | +20.254% |
| 2022-09-20 | 28.82 | 28.82 | 28.13 | 28.38 | -2.205% | 25,469 | +20.085% |
| 2022-09-19 | 28.08 | 29.02 | 28.08 | 29.02 | +1.469% | 26,378 | +17.436% |
| 2022-09-16 | 28.57 | 29.98 | 27.44 | 28.60 | -0.867% | 156,204 | +19.161% |
| 2022-09-15 | 29.08 | 30.20 | 28.57 | 28.85 | -2.071% | 25,171 | +18.128% |
| 2022-09-14 | 29.94 | 29.94 | 28.97 | 29.46 | -1.174% | 22,701 | +15.682% |
| 2022-09-13 | 30.71 | 31.22 | 29.61 | 29.81 | -5.184% | 28,539 | +14.324% |
| 2022-09-12 | 31.32 | 31.88 | 31.20 | 31.44 | -1.225% | 15,528 | +8.397% |
| 2022-09-09 | 32.17 | 32.22 | 31.67 | 31.83 | +0.664% | 23,795 | +7.069% |
| 2022-09-08 | 31.84 | 32.38 | 30.93 | 31.62 | -1.342% | 23,281 | +7.780% |
| 2022-09-07 | 32.13 | 32.41 | 31.43 | 32.05 | +0.125% | 39,633 | +6.334% |
| 2022-09-06 | 32.43 | 33.43 | 31.58 | 32.01 | -1.659% | 34,778 | +6.467% |
| 2022-09-02 | 32.54 | 33.47 | 32.03 | 32.55 | -1.274% | 21,350 | +4.700% |
| 2022-09-01 | 34.56 | 34.92 | 32.67 | 32.97 | -5.854% | 49,027 | +3.367% |
| 2022-08-31 | 35.79 | 35.79 | 34.84 | 35.02 | -1.185% | 34,709 | -2.684% |
| 2022-08-30 | 34.56 | 35.90 | 34.56 | 35.44 | +1.986% | 32,885 | -3.837% |
| 2022-08-29 | 33.90 | 35.08 | 33.51 | 34.75 | +2.146% | 24,910 | -1.928% |
| 2022-08-26 | 35.74 | 36.10 | 33.95 | 34.02 | -5.500% | 29,371 | +0.176% |
| 2022-08-25 | 36.09 | 36.24 | 35.58 | 36.00 | -0.139% | 18,847 | -5.333% |
| 2022-08-24 | 35.64 | 36.47 | 35.36 | 36.05 | +0.642% | 23,218 | -5.465% |
| 2022-08-23 | 35.64 | 36.21 | 35.28 | 35.82 | +0.675% | 18,165 | -4.858% |
| 2022-08-22 | 36.16 | 36.58 | 35.34 | 35.58 | -2.574% | 52,140 | -4.216% |
| 2022-08-19 | 36.93 | 36.93 | 35.91 | 36.52 | -2.196% | 43,768 | -6.681% |
| 2022-08-18 | 36.09 | 37.56 | 36.09 | 37.34 | +3.121% | 44,214 | -8.731% |
| 2022-08-17 | 36.25 | 36.82 | 35.93 | 36.21 | -1.683% | 25,961 | -5.882% |
| 2022-08-16 | 35.47 | 36.90 | 35.14 | 36.83 | +2.705% | 45,366 | -7.467% |
| 2022-08-15 | 35.17 | 35.87 | 33.49 | 35.86 | +1.471% | 71,636 | -4.964% |
| 2022-08-12 | 34.67 | 35.34 | 34.23 | 35.34 | +1.727% | 20,120 | -3.565% |
| 2022-08-11 | 33.96 | 34.74 | 33.61 | 34.74 | +2.357% | 33,916 | -1.900% |
| 2022-08-10 | 33.49 | 34.09 | 32.89 | 33.94 | +2.198% | 28,546 | +0.412% |
| 2022-08-09 | 33.52 | 33.52 | 32.85 | 33.21 | -0.479% | 24,255 | +2.620% |
| 2022-08-08 | 32.96 | 34.71 | 32.96 | 33.37 | +1.244% | 46,504 | +2.128% |
| 2022-08-05 | 32.51 | 32.96 | 31.94 | 32.96 | +1.415% | 37,185 | +3.398% |
| 2022-08-04 | 29.75 | 36.76 | 29.75 | 32.50 | +14.396% | 46,986 | +4.862% |
| 2022-08-03 | 28.18 | 28.67 | 27.92 | 28.41 | +1.974% | 46,432 | +19.958% |
| 2022-08-02 | 27.65 | 28.18 | 27.60 | 27.86 | +0.324% | 20,709 | +22.326% |
| 2022-08-01 | 26.86 | 27.92 | 26.62 | 27.77 | +3.081% | 28,260 | +22.722% |
| 2022-07-29 | 26.05 | 27.13 | 25.81 | 26.94 | +3.576% | 59,372 | +26.503% |
| 2022-07-28 | 25.85 | 26.16 | 25.45 | 26.01 | +0.502% | 17,094 | +31.027% |
| 2022-07-27 | 25.11 | 25.98 | 24.94 | 25.88 | +4.481% | 21,855 | +31.685% |
| 2022-07-26 | 25.06 | 25.25 | 24.41 | 24.77 | -1.157% | 26,921 | +37.586% |
| 2022-07-25 | 25.64 | 25.82 | 24.79 | 25.06 | -2.186% | 14,486 | +35.994% |
| 2022-07-22 | 25.98 | 25.98 | 25.25 | 25.62 | -1.005% | 21,485 | +33.021% |
| 2022-07-21 | 25.00 | 25.88 | 25.00 | 25.88 | +2.780% | 29,496 | +31.685% |
| 2022-07-20 | 24.01 | 25.22 | 24.01 | 25.18 | +4.136% | 58,775 | +35.346% |
| 2022-07-19 | 23.78 | 24.25 | 23.78 | 24.18 | +2.762% | 44,520 | +40.943% |
| 2022-07-18 | 24.51 | 24.53 | 23.38 | 23.53 | -3.169% | 24,526 | +44.836% |
| 2022-07-15 | 24.61 | 24.99 | 24.10 | 24.30 | +0.289% | 34,406 | +40.247% |
| 2022-07-14 | 23.46 | 24.33 | 23.21 | 24.23 | +2.021% | 20,507 | +40.652% |
| 2022-07-13 | 23.85 | 24.07 | 23.38 | 23.75 | -1.042% | 18,079 | +43.495% |
| 2022-07-12 | 24.11 | 24.38 | 24.00 | 24.00 | -1.194% | 20,202 | +42.000% |
| 2022-07-11 | 24.61 | 24.61 | 24.15 | 24.29 | -1.300% | 26,286 | +40.305% |
| 2022-07-08 | 24.02 | 24.82 | 23.91 | 24.61 | +1.568% | 41,739 | +38.480% |
| 2022-07-07 | 23.80 | 24.23 | 23.42 | 24.23 | +2.844% | 27,017 | +40.652% |
| 2022-07-06 | 23.95 | 23.97 | 23.23 | 23.56 | -0.465% | 20,348 | +44.652% |
| 2022-07-05 | 23.15 | 23.67 | 22.50 | 23.67 | +0.595% | 29,814 | +43.980% |
| 2022-07-01 | 22.82 | 23.71 | 22.82 | 23.53 | +3.021% | 37,827 | +44.836% |
| 2022-06-30 | 22.50 | 22.88 | 22.38 | 22.84 | +0.351% | 27,435 | +49.212% |
| 2022-06-29 | 23.01 | 23.30 | 22.57 | 22.76 | -1.172% | 30,346 | +49.736% |
| 2022-06-28 | 23.98 | 24.46 | 22.94 | 23.03 | -2.663% | 23,570 | +47.981% |
| 2022-06-27 | 23.27 | 23.72 | 23.10 | 23.66 | +2.469% | 27,328 | +44.041% |
| 2022-06-24 | 23.01 | 24.05 | 22.99 | 23.09 | +0.479% | 105,321 | +47.596% |
| 2022-06-23 | 22.70 | 23.18 | 22.53 | 22.98 | +0.878% | 24,422 | +48.303% |
| 2022-06-22 | 22.71 | 23.98 | 22.50 | 22.78 | -1.428% | 38,013 | +49.605% |
| 2022-06-21 | 22.95 | 23.49 | 22.95 | 23.11 | +1.806% | 32,145 | +47.469% |
| 2022-06-17 | 22.55 | 23.23 | 22.27 | 22.70 | +1.159% | 54,786 | +50.132% |
| 2022-06-16 | 23.05 | 23.05 | 22.26 | 22.44 | -4.956% | 44,754 | +51.872% |
| 2022-06-15 | 23.74 | 24.06 | 22.86 | 23.61 | +0.468% | 34,362 | +44.346% |
| 2022-06-14 | 23.30 | 23.61 | 23.01 | 23.50 | +1.206% | 69,769 | +45.021% |
| 2022-06-13 | 22.45 | 23.55 | 22.45 | 23.22 | +0.302% | 79,323 | +46.770% |
| 2022-06-10 | 22.92 | 23.18 | 22.29 | 23.15 | -1.279% | 60,380 | +47.214% |
| 2022-06-09 | 24.50 | 24.52 | 23.28 | 23.45 | -4.481% | 18,389 | +45.330% |
| 2022-06-08 | 24.55 | 24.85 | 24.25 | 24.55 | +0.204% | 33,134 | +38.819% |
| 2022-06-07 | 24.60 | 25.16 | 24.37 | 24.50 | -0.649% | 30,502 | +39.102% |
| 2022-06-06 | 24.38 | 24.93 | 24.38 | 24.66 | +1.607% | 15,573 | +38.200% |
| 2022-06-03 | 24.51 | 24.82 | 24.07 | 24.27 | -1.900% | 24,480 | +40.420% |
| 2022-06-02 | 23.99 | 25.23 | 23.99 | 24.74 | +3.775% | 34,150 | +37.753% |
| 2022-06-01 | 24.84 | 24.84 | 23.52 | 23.84 | -2.852% | 24,324 | +42.953% |
| 2022-05-31 | 24.08 | 24.67 | 23.64 | 24.54 | +2.207% | 49,385 | +38.875% |
| 2022-05-27 | 22.88 | 24.06 | 22.88 | 24.01 | +5.864% | 50,838 | +41.941% |
| 2022-05-26 | 22.09 | 22.97 | 22.09 | 22.68 | +0.398% | 24,046 | +50.265% |
| 2022-05-25 | 22.12 | 22.80 | 22.01 | 22.59 | +2.125% | 30,070 | +50.863% |
| 2022-05-24 | 21.90 | 22.15 | 21.14 | 22.12 | +0.774% | 85,669 | +54.069% |
| 2022-05-23 | 22.70 | 22.70 | 21.92 | 21.95 | -2.919% | 65,559 | +55.262% |
| 2022-05-20 | 23.74 | 23.74 | 22.36 | 22.61 | -3.376% | 35,488 | +50.730% |
| 2022-05-19 | 23.06 | 24.15 | 22.77 | 23.40 | +1.518% | 42,246 | +45.641% |
| 2022-05-18 | 23.12 | 23.56 | 22.80 | 23.05 | -1.030% | 34,574 | +47.852% |
| 2022-05-17 | 23.91 | 24.21 | 23.02 | 23.29 | +0.043% | 48,313 | +46.329% |
| 2022-05-16 | 23.49 | 23.51 | 23.05 | 23.28 | -2.020% | 13,794 | +46.392% |
| 2022-05-13 | 23.76 | 24.07 | 23.45 | 23.76 | +1.669% | 43,614 | +43.434% |
| 2022-05-12 | 22.32 | 23.85 | 22.05 | 23.37 | +3.913% | 48,175 | +45.828% |
| 2022-05-11 | 23.00 | 23.25 | 22.49 | 22.49 | -2.725% | 25,175 | +51.534% |
| 2022-05-10 | 23.15 | 24.08 | 21.98 | 23.12 | +0.741% | 38,955 | +47.405% |
| 2022-05-09 | 24.11 | 24.49 | 22.71 | 22.95 | -6.783% | 132,511 | +48.497% |
| 2022-05-06 | 25.81 | 25.93 | 24.43 | 24.62 | -5.562% | 43,556 | +38.424% |
| 2022-05-05 | 25.45 | 26.69 | 24.95 | 26.07 | +4.322% | 77,938 | +30.725% |
| 2022-05-04 | 24.60 | 25.11 | 24.24 | 24.99 | +2.502% | 34,456 | +36.375% |
| 2022-05-03 | 24.24 | 24.51 | 23.72 | 24.38 | +1.162% | 33,268 | +39.787% |
| 2022-05-02 | 24.22 | 25.01 | 23.57 | 24.10 | -0.986% | 50,660 | +41.411% |
| 2022-04-29 | 24.42 | 25.20 | 24.20 | 24.34 | -1.457% | 38,551 | +40.016% |
| 2022-04-28 | 24.85 | 24.86 | 23.15 | 24.70 | +0.857% | 102,528 | +37.976% |
| 2022-04-27 | 24.81 | 24.88 | 24.28 | 24.49 | -0.810% | 45,064 | +39.159% |
| 2022-04-26 | 26.15 | 26.56 | 24.59 | 24.69 | -5.727% | 46,582 | +38.032% |
| 2022-04-25 | 26.11 | 26.29 | 25.17 | 26.19 | -0.456% | 48,594 | +30.126% |
| 2022-04-22 | 26.77 | 26.79 | 26.29 | 26.31 | -2.628% | 25,420 | +29.532% |
| 2022-04-21 | 27.61 | 27.61 | 26.75 | 27.02 | -1.674% | 18,402 | +26.129% |
| 2022-04-20 | 27.70 | 28.00 | 27.41 | 27.48 | +0.659% | 18,816 | +24.017% |
| 2022-04-19 | 26.65 | 27.47 | 26.65 | 27.30 | +2.709% | 14,817 | +24.835% |
| 2022-04-18 | 27.30 | 27.40 | 26.34 | 26.58 | -2.993% | 28,552 | +28.217% |
| 2022-04-14 | 27.81 | 27.96 | 27.34 | 27.40 | -1.083% | 19,100 | +24.380% |
| 2022-04-13 | 27.20 | 27.82 | 27.20 | 27.70 | +2.783% | 17,568 | +23.032% |
| 2022-04-12 | 27.47 | 28.32 | 26.88 | 26.95 | -1.463% | 17,758 | +26.456% |
| 2022-04-11 | 27.25 | 27.98 | 26.96 | 27.35 | -0.690% | 23,945 | +24.607% |
| 2022-04-08 | 27.44 | 28.03 | 26.81 | 27.54 | +0.584% | 40,587 | +23.747% |
| 2022-04-07 | 27.49 | 27.69 | 26.81 | 27.38 | -0.255% | 37,415 | +24.470% |
| 2022-04-06 | 28.24 | 28.34 | 26.83 | 27.45 | -3.277% | 30,290 | +24.153% |
| 2022-04-05 | 29.02 | 29.45 | 28.30 | 28.38 | -2.875% | 24,582 | +20.085% |
| 2022-04-04 | 29.99 | 30.26 | 29.00 | 29.22 | -1.847% | 21,282 | +16.632% |
| 2022-04-01 | 30.11 | 30.52 | 29.61 | 29.77 | -0.235% | 24,318 | +14.478% |
| 2022-03-31 | 30.52 | 30.71 | 29.56 | 29.84 | -2.611% | 52,312 | +14.209% |
| 2022-03-30 | 30.47 | 31.03 | 30.47 | 30.64 | +0.492% | 43,880 | +11.227% |
| 2022-03-29 | 30.07 | 30.77 | 30.07 | 30.49 | +2.798% | 30,508 | +11.774% |
| 2022-03-28 | 29.98 | 30.31 | 29.07 | 29.66 | -1.429% | 38,327 | +14.902% |
| 2022-03-25 | 29.52 | 30.13 | 29.35 | 30.09 | +2.000% | 30,375 | +13.260% |
| 2022-03-24 | 29.21 | 29.50 | 28.55 | 29.50 | +1.131% | 41,031 | +15.525% |
| 2022-03-23 | 30.03 | 30.18 | 29.10 | 29.17 | -2.702% | 28,989 | +16.832% |
| 2022-03-22 | 30.38 | 31.39 | 29.78 | 29.98 | -2.218% | 48,114 | +13.676% |
| 2022-03-21 | 31.53 | 31.65 | 30.51 | 30.66 | -1.446% | 18,636 | +11.155% |
| 2022-03-18 | 31.29 | 31.95 | 30.98 | 31.11 | -1.519% | 76,552 | +9.547% |
| 2022-03-17 | 31.03 | 31.86 | 30.71 | 31.59 | +0.733% | 23,837 | +7.882% |
| 2022-03-16 | 30.77 | 32.20 | 30.18 | 31.36 | +3.910% | 40,892 | +8.673% |
| 2022-03-15 | 29.45 | 31.00 | 29.45 | 30.18 | +2.479% | 35,591 | +12.922% |
| 2022-03-14 | 30.33 | 31.00 | 28.92 | 29.45 | -2.419% | 60,936 | +15.722% |
| 2022-03-11 | 32.53 | 32.53 | 30.18 | 30.18 | -5.923% | 74,769 | +12.922% |
| 2022-03-10 | 32.50 | 33.92 | 32.00 | 32.08 | -8.395% | 42,597 | +6.234% |
| 2022-03-09 | 35.18 | 35.86 | 34.54 | 35.02 | +1.832% | 48,985 | -2.684% |
| 2022-03-08 | 33.83 | 35.24 | 33.83 | 34.39 | +1.595% | 33,111 | -0.901% |
| 2022-03-07 | 34.81 | 35.58 | 33.85 | 33.85 | -2.337% | 22,598 | +0.679% |
| 2022-03-04 | 34.53 | 35.24 | 33.82 | 34.66 | -1.225% | 17,332 | -1.673% |
| 2022-03-03 | 35.46 | 35.71 | 34.95 | 35.09 | 0.000% | 17,967 | -2.878% |