Dark

AMOT
Allied Motion Technologies Inc
stock NASDAQ

Inactive

Aug 22, 2023

34.08USD+2.066%(+0.69)168,105

Pre-market

0.00USD-100.000%(-33.39)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-22	33.4100	34.1700	33.4100	34.0800	+2.066%	168,105	0.000%
2023-08-21	33.3900	34.0700	32.5800	33.3900	-0.060%	113,904	+2.066%
2023-08-18	32.6400	33.6500	32.5950	33.4100	+1.212%	123,846	+2.005%
2023-08-17	32.7200	33.4600	32.5200	33.0100	+0.886%	66,831	+3.241%
2023-08-16	32.5200	33.2200	32.5200	32.7200	+0.368%	65,376	+4.156%
2023-08-15	32.3200	32.7000	32.2600	32.6000	+0.711%	76,638	+4.540%
2023-08-14	32.1000	32.8800	31.8500	32.3700	+0.372%	57,349	+5.283%
2023-08-11	32.3000	32.3600	31.8500	32.2500	-0.062%	68,932	+5.674%
2023-08-10	33.0700	33.3200	32.2400	32.2700	-2.064%	158,674	+5.609%
2023-08-09	32.3300	33.0400	31.9000	32.9500	+1.918%	63,828	+3.429%
2023-08-08	33.2700	33.2700	32.0000	32.3300	-4.462%	59,061	+5.413%
2023-08-07	31.8100	33.8600	31.8100	33.8400	+6.415%	99,824	+0.709%
2023-08-04	32.9700	33.9200	31.6100	31.8000	-3.549%	124,948	+7.170%
2023-08-03	37.1700	37.1700	32.5700	32.9700	-16.595%	241,915	+3.367%
2023-08-02	38.8300	39.5400	38.7400	39.5300	+1.359%	248,137	-13.787%
2023-08-01	38.8300	39.1500	38.5600	39.0000	+0.257%	114,709	-12.615%
2023-07-31	38.7200	39.0450	38.7200	38.9000	+0.439%	70,648	-12.391%
2023-07-28	38.8900	39.3100	38.5701	38.7300	+0.311%	37,380	-12.006%
2023-07-27	38.7300	38.8800	38.3800	38.6100	-0.258%	114,128	-11.733%
2023-07-26	39.0000	39.5900	38.5500	38.7100	-0.997%	29,518	-11.961%
2023-07-25	38.9300	39.5700	38.8601	39.1000	-0.179%	40,727	-12.839%
2023-07-24	39.0500	39.3800	38.6000	39.1700	+0.256%	27,919	-12.995%
2023-07-21	40.1200	40.1800	38.8300	39.0700	-1.686%	45,801	-12.772%
2023-07-20	39.5300	39.8900	39.1000	39.7400	+0.506%	32,074	-14.243%
2023-07-19	38.8300	39.7200	38.5300	39.5400	+1.828%	35,814	-13.809%
2023-07-18	38.4900	39.2000	37.8340	38.8300	+0.857%	82,970	-12.233%
2023-07-17	37.8500	38.6450	37.5350	38.5000	+2.366%	42,184	-11.481%
2023-07-14	38.4400	38.6100	37.4600	37.6100	-2.615%	45,018	-9.386%
2023-07-13	38.7400	39.3499	38.4100	38.6200	-0.745%	41,515	-11.756%
2023-07-12	38.2600	39.1600	38.1100	38.9100	+3.594%	63,589	-12.413%
2023-07-11	36.7400	37.6500	36.5000	37.5600	+2.037%	55,931	-9.265%
2023-07-10	37.8500	38.7400	36.7200	36.8100	-3.055%	93,241	-7.416%
2023-07-07	37.1800	38.5300	37.1800	37.9700	+1.960%	56,628	-10.245%
2023-07-06	37.8800	37.8800	36.5000	37.2400	-2.462%	41,099	-8.485%
2023-07-05	39.4300	39.4300	38.0300	38.1800	-4.143%	35,155	-10.739%
2023-07-03	39.9500	40.3015	39.4900	39.8300	-0.275%	17,991	-14.436%
2023-06-30	40.3400	40.5900	39.8627	39.9400	-0.100%	81,694	-14.672%
2023-06-29	39.5400	40.4300	39.3900	39.9800	+1.524%	31,397	-14.757%
2023-06-28	39.0500	39.3800	38.6500	39.3800	+0.923%	34,514	-13.459%
2023-06-27	38.7500	39.3300	38.4200	39.0200	+1.140%	29,108	-12.660%
2023-06-26	38.9400	39.7150	38.4400	38.5800	-0.924%	36,769	-11.664%
2023-06-23	38.2500	38.9900	37.5600	38.9400	-0.231%	208,975	-12.481%
2023-06-22	38.8900	39.0400	38.6500	39.0300	-0.484%	28,715	-12.683%
2023-06-21	38.6000	39.3591	38.5050	39.2200	+0.642%	27,103	-13.106%
2023-06-20	38.1500	39.0600	38.0300	38.9700	+2.257%	43,767	-12.548%
2023-06-16	39.1300	39.2200	38.0700	38.1100	-1.677%	83,084	-10.575%
2023-06-15	38.3800	39.1900	38.3800	38.7600	+0.911%	51,698	-12.074%
2023-06-14	39.2800	39.5350	37.9600	38.4100	-1.664%	53,476	-11.273%
2023-06-13	39.1100	39.8275	38.9900	39.0600	+0.878%	42,570	-12.750%
2023-06-12	37.8300	39.0638	37.8300	38.7200	+2.597%	47,453	-11.983%
2023-06-09	38.2800	38.3400	37.4500	37.7400	+0.186%	22,779	-9.698%
2023-06-08	38.6500	38.9400	37.5000	37.6700	-2.359%	40,106	-9.530%
2023-06-07	37.3100	38.8000	37.3100	38.5800	+4.525%	68,039	-11.664%
2023-06-06	35.4600	37.2350	35.0100	36.9100	+4.472%	58,492	-7.667%
2023-06-05	35.0400	35.9250	35.0000	35.3300	+0.085%	59,885	-3.538%
2023-06-02	34.1800	35.8100	34.1800	35.3000	+4.038%	158,549	-3.456%
2023-06-01	34.1400	34.3000	33.3550	33.9300	0.000%	67,228	+0.442%
2023-05-31	36.1900	36.1900	33.7700	33.9300	-6.709%	53,688	+0.442%
2023-05-30	36.5800	36.7700	36.2100	36.3700	-0.137%	26,254	-6.296%
2023-05-26	35.7400	36.4600	35.7200	36.4200	+1.590%	20,743	-6.425%
2023-05-25	35.6500	36.2700	35.3100	35.8500	+0.364%	35,417	-4.937%
2023-05-24	36.4000	36.4000	35.5000	35.7200	-1.976%	32,481	-4.591%
2023-05-23	35.9900	36.5200	35.6400	36.4400	+1.363%	43,172	-6.476%
2023-05-22	35.8200	36.1000	35.6100	35.9500	+0.419%	35,142	-5.202%
2023-05-19	36.2400	36.2400	35.3000	35.8000	+0.393%	40,047	-4.804%
2023-05-18	35.1100	35.6800	34.4200	35.6600	+1.973%	122,110	-4.431%
2023-05-17	34.0600	35.3000	34.0600	34.9700	+1.894%	47,793	-2.545%
2023-05-16	34.2300	34.7500	33.9100	34.3200	-0.435%	47,975	-0.699%
2023-05-15	34.2800	34.8400	33.9900	34.4700	+0.701%	19,934	-1.131%
2023-05-12	34.1900	34.5100	33.9700	34.2300	+0.854%	22,304	-0.438%
2023-05-11	34.3100	34.3100	33.6900	33.9400	-2.049%	35,036	+0.412%
2023-05-10	35.6200	35.6200	34.2200	34.6500	-1.730%	36,227	-1.645%
2023-05-09	34.8100	35.4000	34.2200	35.2600	+1.322%	28,807	-3.347%
2023-05-08	34.7300	34.9100	34.1850	34.8000	0.000%	35,879	-2.069%
2023-05-05	35.2600	35.5300	34.6600	34.8000	+0.462%	29,200	-2.069%
2023-05-04	37.4900	37.4900	34.2050	34.6400	-3.348%	41,033	-1.617%
2023-05-03	35.5000	37.1600	35.5000	35.8400	+1.905%	57,315	-4.911%
2023-05-02	35.0600	35.8150	34.5250	35.1700	-0.678%	107,036	-3.099%
2023-05-01	34.3900	35.6170	34.3900	35.4100	+2.876%	36,077	-3.756%
2023-04-28	33.8900	34.8000	33.8200	34.4200	+0.820%	35,219	-0.988%
2023-04-27	34.0700	34.6950	33.7016	34.1400	+1.066%	40,041	-0.176%
2023-04-26	33.9200	34.4800	33.6900	33.7800	-1.315%	28,013	+0.888%
2023-04-25	35.1400	35.4750	34.2250	34.2300	-3.848%	26,080	-0.438%
2023-04-24	35.5500	36.2000	35.4000	35.6000	-0.280%	37,340	-4.270%
2023-04-21	35.8900	36.1000	35.2200	35.7000	-0.557%	54,752	-4.538%
2023-04-20	35.5500	36.2500	35.5500	35.9000	-0.416%	19,497	-5.070%
2023-04-19	36.7200	36.9100	35.3900	36.0500	-2.171%	35,239	-5.465%
2023-04-18	36.6700	37.2000	36.5150	36.8500	+0.491%	50,761	-7.517%
2023-04-17	36.6600	36.8472	36.5000	36.6700	+0.137%	26,407	-7.063%
2023-04-14	36.5900	37.0600	36.3800	36.6200	+0.370%	44,013	-6.936%
2023-04-13	36.9700	36.9700	36.1000	36.4850	-0.991%	74,867	-6.592%
2023-04-12	36.8100	37.9299	36.7700	36.8500	+3.077%	34,552	-7.517%
2023-04-11	36.0300	36.4400	35.5600	35.7500	-0.279%	27,718	-4.671%
2023-04-10	34.5100	35.9800	34.4200	35.8500	+3.225%	40,160	-4.937%
2023-04-06	34.8900	35.3800	34.5300	34.7300	-0.115%	33,826	-1.872%
2023-04-05	36.0800	36.9100	34.6800	34.7700	-4.215%	63,939	-1.984%
2023-04-04	38.6100	38.7500	36.2100	36.3000	-5.616%	41,320	-6.116%
2023-04-03	38.8400	38.8400	37.6023	38.4600	-0.492%	69,205	-11.388%
2023-03-31	38.3000	38.9200	38.1800	38.6500	+2.006%	118,755	-11.824%
2023-03-30	37.9200	38.3500	37.6600	37.8900	+1.202%	24,223	-10.055%
2023-03-29	37.6900	38.0600	36.8800	37.4400	+0.322%	45,030	-8.974%
2023-03-28	37.3500	37.8400	37.0000	37.3200	-0.427%	129,507	-8.682%
2023-03-27	37.9900	38.0299	37.3400	37.4800	+0.536%	34,964	-9.072%
2023-03-24	36.1400	37.3600	36.1000	37.2800	+1.359%	36,171	-8.584%
2023-03-23	37.4200	37.8200	36.4150	36.7800	-1.182%	51,274	-7.341%
2023-03-22	36.6708	38.5000	36.2800	37.2200	-3.325%	28,271	-8.436%
2023-03-21	38.5300	39.1600	38.2600	38.5000	+2.339%	34,628	-11.481%
2023-03-20	36.7300	38.3600	36.5800	37.6200	+2.871%	62,847	-9.410%
2023-03-17	37.1500	37.1500	36.1300	36.5700	-2.688%	82,135	-6.809%
2023-03-16	36.3500	37.6900	35.3400	37.5800	+2.286%	125,040	-9.313%
2023-03-15	37.5600	37.6100	36.3900	36.7400	-5.480%	74,563	-7.240%
2023-03-14	38.3200	39.2466	37.6200	38.8700	+4.686%	57,477	-12.323%
2023-03-13	38.0900	38.9900	36.7300	37.1300	-4.819%	164,489	-8.214%
2023-03-10	39.3900	40.3400	38.6600	39.0100	-0.889%	68,301	-12.638%
2023-03-09	42.0300	42.0300	39.3400	39.3600	-4.257%	81,482	-13.415%
2023-03-08	43.0900	44.0300	40.5100	41.1100	-4.750%	92,317	-17.100%
2023-03-07	42.5500	43.4700	41.2700	43.1600	+1.792%	50,174	-21.038%
2023-03-06	44.0300	44.1900	40.4380	42.4000	-5.526%	120,532	-19.623%
2023-03-03	44.1000	44.8800	43.8100	44.8800	+2.186%	79,176	-24.064%
2023-03-02	42.9800	43.9900	42.8700	43.9200	+1.643%	50,411	-22.404%
2023-03-01	43.2200	43.6500	42.9100	43.2100	+0.116%	49,922	-21.129%
2023-02-28	41.5600	44.1200	41.5600	43.1600	+3.476%	78,123	-21.038%
2023-02-27	41.2600	41.8300	41.1800	41.7100	+1.732%	49,049	-18.293%
2023-02-24	40.6200	41.1200	40.0100	41.0000	-1.086%	47,682	-16.878%
2023-02-23	41.0700	42.1300	40.8100	41.4500	+1.705%	35,999	-17.780%
2023-02-22	40.5100	41.1300	40.1500	40.7550	+0.904%	46,416	-16.378%
2023-02-21	42.1300	42.1300	39.6500	40.3900	-4.651%	56,680	-15.623%
2023-02-17	41.2400	42.8600	41.0500	42.3600	+3.216%	68,725	-19.547%
2023-02-16	39.4500	41.9300	39.4500	41.0400	+2.600%	101,276	-16.959%
2023-02-15	40.2100	40.6500	39.5302	40.0000	-0.892%	241,687	-14.800%
2023-02-14	40.6900	41.0000	39.9300	40.3600	-1.344%	55,807	-15.560%
2023-02-13	40.5000	41.6500	39.8500	40.9100	+1.012%	58,570	-16.695%
2023-02-10	40.4500	40.8500	40.1450	40.5000	-0.074%	62,351	-15.852%
2023-02-09	42.1500	42.4700	40.5200	40.5300	-2.992%	33,038	-15.914%
2023-02-08	40.6650	41.9370	40.6650	41.7800	+0.554%	33,808	-18.430%
2023-02-07	40.3400	41.7000	39.7558	41.5500	+3.102%	65,648	-17.978%
2023-02-06	41.2400	41.2700	38.4101	40.3000	-2.492%	94,826	-15.434%
2023-02-03	41.9200	42.3600	41.1800	41.3300	-2.455%	89,104	-17.542%
2023-02-02	40.2500	42.4700	39.7400	42.3700	+5.267%	156,566	-19.566%
2023-02-01	40.8300	40.9482	39.7000	40.2500	-0.960%	172,539	-15.329%
2023-01-31	38.5600	40.6800	38.5600	40.6400	+5.861%	51,629	-16.142%
2023-01-30	38.8700	39.2500	38.3900	38.3900	-1.766%	33,173	-11.227%
2023-01-27	38.5400	39.5500	38.5400	39.0800	+1.165%	11,441	-12.794%
2023-01-26	39.3800	39.4000	38.4300	38.6300	-1.076%	21,094	-11.778%
2023-01-25	38.7773	39.1200	38.0650	39.0500	-1.114%	28,567	-12.727%
2023-01-24	39.7800	40.4100	39.4200	39.4900	-1.497%	28,201	-13.700%
2023-01-23	39.0800	40.0900	38.8600	40.0900	+2.584%	39,531	-14.991%
2023-01-20	39.5900	39.7300	38.7400	39.0800	-0.458%	42,185	-12.794%
2023-01-19	39.0400	39.4199	38.1300	39.2600	-0.229%	27,444	-13.194%
2023-01-18	39.9200	39.9600	39.1600	39.3500	-0.757%	34,778	-13.393%
2023-01-17	40.0800	40.4950	39.5800	39.6500	-1.368%	47,482	-14.048%
2023-01-13	39.2500	40.4400	39.0500	40.2000	+1.132%	29,798	-15.224%
2023-01-12	39.8300	39.9300	39.2000	39.7500	+0.176%	62,629	-14.264%
2023-01-11	38.8000	39.8000	38.0800	39.6800	+2.559%	71,161	-14.113%
2023-01-10	37.2100	38.7400	37.0700	38.6900	+4.230%	61,106	-11.915%
2023-01-09	38.0300	38.3800	37.0600	37.1200	-2.239%	48,610	-8.190%
2023-01-06	36.6700	38.1400	36.4400	37.9700	+4.832%	46,608	-10.245%
2023-01-05	35.7300	36.2300	35.3700	36.2200	+0.277%	44,990	-5.908%
2023-01-04	35.5300	36.2100	34.8400	36.1200	+3.377%	37,442	-5.648%
2023-01-03	35.0100	35.4100	34.5100	34.9400	+0.373%	62,197	-2.461%
2022-12-30	34.6300	35.4100	34.2501	34.8100	-0.344%	35,999	-2.097%
2022-12-29	33.8800	35.0200	33.7200	34.9300	+4.082%	64,862	-2.433%
2022-12-28	34.6100	35.3900	33.5600	33.5600	-3.006%	36,969	+1.549%
2022-12-27	33.3600	34.7500	32.6900	34.6000	+4.029%	60,875	-1.503%
2022-12-23	32.5100	33.6300	31.9900	33.2600	+2.213%	72,343	+2.465%
2022-12-22	32.8100	32.8100	31.4500	32.5400	-2.106%	60,340	+4.733%
2022-12-21	33.3500	33.8200	33.1100	33.2400	+0.302%	68,360	+2.527%
2022-12-20	32.9500	33.8000	32.8000	33.1400	-0.060%	67,156	+2.836%
2022-12-19	33.9000	33.9000	32.8500	33.1600	-2.413%	37,773	+2.774%
2022-12-16	33.7500	34.5150	33.0792	33.9800	-1.163%	165,278	+0.294%
2022-12-15	37.4700	37.4700	34.2100	34.3800	-8.927%	66,018	-0.873%
2022-12-14	36.9000	38.0600	36.9000	37.7500	+2.110%	95,950	-9.722%
2022-12-13	37.1800	37.2600	36.0000	36.9700	+3.384%	176,687	-7.817%
2022-12-12	34.4100	36.0500	34.4100	35.7600	+3.953%	54,387	-4.698%
2022-12-09	35.9700	36.0850	34.3900	34.4000	-4.312%	43,342	-0.930%
2022-12-08	36.1900	36.4800	35.6000	35.9500	+0.139%	35,274	-5.202%
2022-12-07	35.5500	36.2200	35.5500	35.9000	+0.758%	25,885	-5.070%
2022-12-06	36.4100	36.9700	35.4200	35.6300	-1.846%	63,942	-4.350%
2022-12-05	36.6300	37.3100	36.2300	36.3000	-0.847%	40,116	-6.116%
2022-12-02	36.1300	37.0300	35.8900	36.6100	-0.678%	29,835	-6.911%
2022-12-01	35.7900	37.2090	35.1800	36.8600	+4.007%	50,949	-7.542%
2022-11-30	34.2900	35.7800	33.6433	35.4400	+4.082%	292,435	-3.837%
2022-11-29	34.6300	34.9550	33.6100	34.0500	-1.873%	25,853	+0.088%
2022-11-28	36.3700	36.3700	34.5900	34.7000	-4.905%	35,547	-1.787%
2022-11-25	36.2200	36.8200	36.0300	36.4900	+0.996%	17,137	-6.605%
2022-11-23	36.2800	36.2800	35.7100	36.1300	-0.028%	27,774	-5.674%
2022-11-22	36.1500	36.2100	35.4101	36.1400	+0.837%	34,007	-5.700%
2022-11-21	35.2700	36.4200	35.2700	35.8400	+1.559%	36,229	-4.911%
2022-11-18	35.6000	36.2500	34.7500	35.2900	-0.423%	82,063	-3.429%
2022-11-17	35.4800	36.0950	35.0500	35.4400	-0.784%	37,251	-3.837%
2022-11-16	36.1000	36.2600	35.2850	35.7200	-1.435%	93,180	-4.591%
2022-11-15	36.3100	36.4900	34.7600	36.2400	+0.947%	75,810	-5.960%
2022-11-14	36.7500	37.7500	35.7200	35.9000	-2.233%	116,997	-5.070%
2022-11-11	35.3900	37.1700	34.6500	36.7200	+4.795%	198,667	-7.190%
2022-11-10	33.8200	35.1600	33.8200	35.0400	+8.382%	75,540	-2.740%
2022-11-09	32.1300	32.7600	31.8000	32.3300	-0.185%	29,905	+5.413%
2022-11-08	32.6400	33.0000	31.7200	32.3900	-0.857%	50,430	+5.218%
2022-11-07	31.8300	32.7300	31.1400	32.6700	+3.190%	53,804	+4.316%
2022-11-04	33.0600	33.4600	30.9650	31.6600	-2.525%	45,457	+7.644%
2022-11-03	32.6000	33.5800	31.1600	32.4800	-0.429%	71,702	+4.926%
2022-11-02	33.4700	34.1750	32.3150	32.6200	-1.924%	56,258	+4.476%
2022-11-01	33.9700	34.0900	32.8900	33.2600	-1.656%	23,961	+2.465%
2022-10-31	33.5000	34.1800	32.6900	33.8200	+0.925%	50,341	+0.769%
2022-10-28	32.0400	33.7600	31.7850	33.5100	+5.113%	33,962	+1.701%
2022-10-27	32.3300	33.5000	30.4600	31.8800	-0.994%	116,713	+6.901%
2022-10-26	30.8000	32.6400	30.5926	32.2000	+3.205%	44,923	+5.839%
2022-10-25	30.5700	31.7300	30.0000	31.2000	+2.295%	68,488	+9.231%
2022-10-24	31.4100	31.4100	30.3400	30.5000	-3.051%	54,321	+11.738%
2022-10-21	29.9700	31.4900	29.0200	31.4600	+5.606%	46,355	+8.328%
2022-10-20	29.0700	30.1800	27.2508	29.7900	+1.881%	72,891	+14.401%
2022-10-19	28.7100	29.4000	28.4800	29.2400	+1.846%	41,652	+16.553%
2022-10-18	27.9200	28.7600	27.6900	28.7100	+4.324%	42,638	+18.704%
2022-10-17	26.6900	27.6100	26.6900	27.5200	+4.718%	20,366	+23.837%
2022-10-14	27.1600	27.1600	26.1000	26.2800	-1.757%	19,068	+29.680%
2022-10-13	25.1400	26.7500	25.1400	26.7500	+4.248%	28,366	+27.402%
2022-10-12	26.0400	26.1205	25.4100	25.6600	-0.965%	16,345	+32.814%
2022-10-11	26.4100	26.4400	25.3700	25.9100	-2.005%	40,412	+31.532%
2022-10-10	26.9100	26.9100	25.9600	26.4400	-1.710%	55,486	+28.896%
2022-10-07	28.4900	28.4900	26.5550	26.9000	-5.647%	38,319	+26.691%
2022-10-06	29.0100	29.1100	28.2700	28.5100	-3.060%	31,394	+19.537%
2022-10-05	30.3600	30.4000	29.2900	29.4100	-5.006%	32,397	+15.879%
2022-10-04	29.8100	31.0500	29.1751	30.9600	+4.172%	78,331	+10.078%
2022-10-03	28.8800	30.0200	28.8800	29.7200	+3.843%	26,828	+14.670%
2022-09-30	28.7700	29.7999	28.4550	28.6200	-0.694%	39,189	+19.078%
2022-09-29	29.8900	30.0000	28.6200	28.8200	-5.041%	53,006	+18.251%
2022-09-28	29.4800	30.7800	29.4200	30.3500	+4.081%	39,041	+12.290%
2022-09-27	29.3900	30.0000	29.0800	29.1600	-0.376%	22,228	+16.872%
2022-09-26	29.0800	29.5100	28.9800	29.2700	+0.653%	21,145	+16.433%
2022-09-23	27.2600	29.3700	26.6000	29.0800	+5.134%	68,905	+17.194%
2022-09-22	28.1000	28.4300	27.2200	27.6600	-2.399%	32,130	+23.210%
2022-09-21	28.9900	29.2185	28.0800	28.3400	-0.141%	27,430	+20.254%
2022-09-20	28.8200	28.8200	28.1300	28.3800	-2.205%	25,469	+20.085%
2022-09-19	28.0800	29.0200	28.0800	29.0200	+1.469%	26,378	+17.436%
2022-09-16	28.5700	29.9800	27.4400	28.6000	-0.867%	156,204	+19.161%
2022-09-15	29.0800	30.1987	28.5700	28.8500	-2.071%	25,171	+18.128%
2022-09-14	29.9400	29.9400	28.9700	29.4600	-1.174%	22,701	+15.682%
2022-09-13	30.7100	31.2160	29.6100	29.8100	-5.184%	28,539	+14.324%
2022-09-12	31.3200	31.8800	31.2000	31.4400	-1.225%	15,528	+8.397%
2022-09-09	32.1700	32.2200	31.6700	31.8300	+0.664%	23,795	+7.069%
2022-09-08	31.8400	32.3800	30.9350	31.6200	-1.342%	23,281	+7.780%
2022-09-07	32.1300	32.4141	31.4300	32.0500	+0.125%	39,633	+6.334%
2022-09-06	32.4300	33.4300	31.5800	32.0100	-1.659%	34,778	+6.467%
2022-09-02	32.5425	33.4700	32.0300	32.5500	-1.274%	21,350	+4.700%
2022-09-01	34.5600	34.9200	32.6700	32.9700	-5.854%	49,027	+3.367%
2022-08-31	35.7900	35.7900	34.8450	35.0200	-1.185%	34,709	-2.684%
2022-08-30	34.5600	35.9000	34.5600	35.4400	+1.986%	32,885	-3.837%
2022-08-29	33.9000	35.0800	33.5100	34.7500	+2.146%	24,910	-1.928%
2022-08-26	35.7400	36.1000	33.9500	34.0200	-5.500%	29,371	+0.176%
2022-08-25	36.0900	36.2400	35.5800	36.0000	-0.139%	18,847	-5.333%
2022-08-24	35.6400	36.4700	35.3600	36.0500	+0.642%	23,218	-5.465%
2022-08-23	35.6400	36.2100	35.2800	35.8200	+0.675%	18,165	-4.858%
2022-08-22	36.1600	36.5800	35.3400	35.5800	-2.574%	52,140	-4.216%
2022-08-19	36.9300	36.9300	35.9100	36.5200	-2.196%	43,768	-6.681%
2022-08-18	36.0900	37.5600	36.0900	37.3400	+3.121%	44,214	-8.731%
2022-08-17	36.2500	36.8200	35.9300	36.2100	-1.683%	25,961	-5.882%
2022-08-16	35.4700	36.9000	35.1400	36.8300	+2.705%	45,366	-7.467%
2022-08-15	35.1700	35.8700	33.4900	35.8600	+1.471%	71,636	-4.964%
2022-08-12	34.6700	35.3400	34.2325	35.3400	+1.727%	20,120	-3.565%
2022-08-11	33.9600	34.7400	33.6100	34.7400	+2.357%	33,916	-1.900%
2022-08-10	33.4900	34.0900	32.8900	33.9400	+2.198%	28,546	+0.412%
2022-08-09	33.5200	33.5200	32.8500	33.2100	-0.479%	24,255	+2.620%
2022-08-08	32.9600	34.7132	32.9600	33.3700	+1.244%	46,504	+2.128%
2022-08-05	32.5100	32.9600	31.9400	32.9600	+1.415%	37,185	+3.398%
2022-08-04	29.7500	36.7600	29.7500	32.5000	+14.396%	46,986	+4.862%
2022-08-03	28.1800	28.6700	27.9200	28.4100	+1.974%	46,432	+19.958%
2022-08-02	27.6500	28.1750	27.6000	27.8600	+0.324%	20,709	+22.326%
2022-08-01	26.8600	27.9200	26.6200	27.7700	+3.081%	28,260	+22.722%
2022-07-29	26.0500	27.1300	25.8100	26.9400	+3.576%	59,372	+26.503%
2022-07-28	25.8500	26.1550	25.4500	26.0100	+0.502%	17,094	+31.027%
2022-07-27	25.1100	25.9800	24.9400	25.8800	+4.481%	21,855	+31.685%
2022-07-26	25.0600	25.2550	24.4100	24.7700	-1.157%	26,921	+37.586%
2022-07-25	25.6400	25.8200	24.7900	25.0600	-2.186%	14,486	+35.994%
2022-07-22	25.9800	25.9800	25.2500	25.6200	-1.005%	21,485	+33.021%
2022-07-21	25.0000	25.8800	25.0000	25.8800	+2.780%	29,496	+31.685%
2022-07-20	24.0100	25.2200	24.0100	25.1800	+4.136%	58,775	+35.346%
2022-07-19	23.7800	24.2500	23.7800	24.1800	+2.762%	44,520	+40.943%
2022-07-18	24.5100	24.5321	23.3800	23.5300	-3.169%	24,526	+44.836%
2022-07-15	24.6100	24.9900	24.1000	24.3000	+0.289%	34,406	+40.247%
2022-07-14	23.4600	24.3300	23.2101	24.2300	+2.021%	20,507	+40.652%
2022-07-13	23.8500	24.0650	23.3750	23.7500	-1.042%	18,079	+43.495%
2022-07-12	24.1100	24.3800	24.0000	24.0000	-1.194%	20,202	+42.000%
2022-07-11	24.6100	24.6100	24.1476	24.2900	-1.300%	26,286	+40.305%
2022-07-08	24.0200	24.8200	23.9100	24.6100	+1.568%	41,739	+38.480%
2022-07-07	23.8000	24.2300	23.4207	24.2300	+2.844%	27,017	+40.652%
2022-07-06	23.9500	23.9700	23.2250	23.5600	-0.465%	20,348	+44.652%
2022-07-05	23.1500	23.6700	22.5000	23.6700	+0.595%	29,814	+43.980%
2022-07-01	22.8200	23.7100	22.8200	23.5300	+3.021%	37,827	+44.836%
2022-06-30	22.5000	22.8800	22.3750	22.8400	+0.351%	27,435	+49.212%
2022-06-29	23.0100	23.3000	22.5700	22.7600	-1.172%	30,346	+49.736%
2022-06-28	23.9800	24.4600	22.9400	23.0300	-2.663%	23,570	+47.981%
2022-06-27	23.2700	23.7200	23.1000	23.6600	+2.469%	27,328	+44.041%
2022-06-24	23.0100	24.0500	22.9900	23.0900	+0.479%	105,321	+47.596%
2022-06-23	22.7000	23.1800	22.5300	22.9800	+0.878%	24,422	+48.303%
2022-06-22	22.7100	23.9800	22.5000	22.7800	-1.428%	38,013	+49.605%
2022-06-21	22.9500	23.4900	22.9500	23.1100	+1.806%	32,145	+47.469%
2022-06-17	22.5500	23.2300	22.2700	22.7000	+1.159%	54,786	+50.132%
2022-06-16	23.0500	23.0500	22.2600	22.4400	-4.956%	44,754	+51.872%
2022-06-15	23.7400	24.0600	22.8600	23.6100	+0.468%	34,362	+44.346%
2022-06-14	23.3000	23.6100	23.0100	23.5000	+1.206%	69,769	+45.021%
2022-06-13	22.4500	23.5450	22.4500	23.2200	+0.302%	79,323	+46.770%
2022-06-10	22.9200	23.1800	22.2927	23.1500	-1.279%	60,380	+47.214%
2022-06-09	24.5000	24.5200	23.2800	23.4500	-4.481%	18,389	+45.330%
2022-06-08	24.5500	24.8500	24.2500	24.5500	+0.204%	33,134	+38.819%
2022-06-07	24.6000	25.1600	24.3700	24.5000	-0.649%	30,502	+39.102%
2022-06-06	24.3800	24.9350	24.3800	24.6600	+1.607%	15,573	+38.200%
2022-06-03	24.5100	24.8200	24.0700	24.2700	-1.900%	24,480	+40.420%
2022-06-02	23.9900	25.2250	23.9900	24.7400	+3.775%	34,150	+37.753%
2022-06-01	24.8400	24.8400	23.5250	23.8400	-2.852%	24,324	+42.953%
2022-05-31	24.0800	24.6700	23.6400	24.5400	+2.207%	49,385	+38.875%
2022-05-27	22.8800	24.0600	22.8800	24.0100	+5.864%	50,838	+41.941%
2022-05-26	22.0882	22.9728	22.0882	22.6800	+0.398%	24,046	+50.265%
2022-05-25	22.1200	22.8000	22.0100	22.5900	+2.125%	30,070	+50.863%
2022-05-24	21.9000	22.1500	21.1400	22.1200	+0.774%	85,669	+54.069%
2022-05-23	22.7000	22.7000	21.9200	21.9500	-2.919%	65,559	+55.262%
2022-05-20	23.7400	23.7400	22.3600	22.6100	-3.376%	35,488	+50.730%
2022-05-19	23.0600	24.1476	22.7700	23.4000	+1.518%	42,246	+45.641%
2022-05-18	23.1200	23.5600	22.8000	23.0500	-1.030%	34,574	+47.852%
2022-05-17	23.9100	24.2100	23.0200	23.2900	+0.043%	48,313	+46.329%
2022-05-16	23.4900	23.5100	23.0500	23.2800	-2.020%	13,794	+46.392%
2022-05-13	23.7600	24.0700	23.4500	23.7600	+1.669%	43,614	+43.434%
2022-05-12	22.3200	23.8500	22.0550	23.3700	+3.913%	48,175	+45.828%
2022-05-11	23.0000	23.2500	22.4900	22.4900	-2.725%	25,175	+51.534%
2022-05-10	23.1500	24.0757	21.9800	23.1200	+0.741%	38,955	+47.405%
2022-05-09	24.1100	24.4900	22.7100	22.9500	-6.783%	132,511	+48.497%
2022-05-06	25.8100	25.9300	24.4300	24.6200	-5.562%	43,556	+38.424%
2022-05-05	25.4500	26.6900	24.9500	26.0700	+4.322%	77,938	+30.725%
2022-05-04	24.6000	25.1100	24.2400	24.9900	+2.502%	34,456	+36.375%
2022-05-03	24.2400	24.5090	23.7200	24.3800	+1.162%	33,268	+39.787%
2022-05-02	24.2200	25.0100	23.5700	24.1000	-0.986%	50,660	+41.411%
2022-04-29	24.4200	25.2000	24.2000	24.3400	-1.457%	38,551	+40.016%
2022-04-28	24.8500	24.8600	23.1500	24.7000	+0.857%	102,528	+37.976%
2022-04-27	24.8100	24.8800	24.2800	24.4900	-0.810%	45,064	+39.159%
2022-04-26	26.1500	26.5600	24.5900	24.6900	-5.727%	46,582	+38.032%
2022-04-25	26.1100	26.2900	25.1700	26.1900	-0.456%	48,594	+30.126%
2022-04-22	26.7650	26.7850	26.2900	26.3100	-2.628%	25,420	+29.532%
2022-04-21	27.6100	27.6100	26.7512	27.0200	-1.674%	18,402	+26.129%
2022-04-20	27.7000	28.0000	27.4100	27.4800	+0.659%	18,816	+24.017%
2022-04-19	26.6500	27.4699	26.6500	27.3000	+2.709%	14,817	+24.835%
2022-04-18	27.3000	27.4000	26.3400	26.5800	-2.993%	28,552	+28.217%
2022-04-14	27.8100	27.9600	27.3400	27.4000	-1.083%	19,100	+24.380%
2022-04-13	27.2000	27.8200	27.2000	27.7000	+2.783%	17,568	+23.032%
2022-04-12	27.4700	28.3150	26.8800	26.9500	-1.463%	17,758	+26.456%
2022-04-11	27.2500	27.9800	26.9650	27.3500	-0.690%	23,945	+24.607%
2022-04-08	27.4400	28.0306	26.8100	27.5400	+0.584%	40,587	+23.747%
2022-04-07	27.4900	27.6900	26.8053	27.3800	-0.255%	37,415	+24.470%
2022-04-06	28.2400	28.3450	26.8338	27.4500	-3.277%	30,290	+24.153%
2022-04-05	29.0200	29.4500	28.3000	28.3800	-2.875%	24,582	+20.085%
2022-04-04	29.9900	30.2553	29.0000	29.2200	-1.847%	21,282	+16.632%
2022-04-01	30.1100	30.5200	29.6085	29.7700	-0.235%	24,318	+14.478%
2022-03-31	30.5200	30.7100	29.5600	29.8400	-2.611%	52,312	+14.209%
2022-03-30	30.4700	31.0300	30.4700	30.6400	+0.492%	43,880	+11.227%
2022-03-29	30.0700	30.7700	30.0700	30.4900	+2.798%	30,508	+11.774%
2022-03-28	29.9800	30.3100	29.0700	29.6600	-1.429%	38,327	+14.902%
2022-03-25	29.5200	30.1300	29.3508	30.0900	+2.000%	30,375	+13.260%
2022-03-24	29.2100	29.5000	28.5500	29.5000	+1.131%	41,031	+15.525%
2022-03-23	30.0300	30.1830	29.1000	29.1700	-2.702%	28,989	+16.832%
2022-03-22	30.3800	31.3900	29.7800	29.9800	-2.218%	48,114	+13.676%
2022-03-21	31.5300	31.6500	30.5100	30.6600	-1.446%	18,636	+11.155%
2022-03-18	31.2900	31.9465	30.9800	31.1100	-1.519%	76,552	+9.547%
2022-03-17	31.0300	31.8600	30.7078	31.5900	+0.733%	23,837	+7.882%
2022-03-16	30.7700	32.2000	30.1800	31.3600	+3.910%	40,892	+8.673%
2022-03-15	29.4500	31.0000	29.4500	30.1800	+2.479%	35,591	+12.922%
2022-03-14	30.3300	31.0000	28.9200	29.4500	-2.419%	60,936	+15.722%
2022-03-11	32.5300	32.5300	30.1800	30.1800	-5.923%	74,769	+12.922%
2022-03-10	32.5000	33.9200	32.0000	32.0800	-8.395%	42,597	+6.234%
2022-03-09	35.1800	35.8600	34.5400	35.0200	+1.832%	48,985	-2.684%
2022-03-08	33.8300	35.2400	33.8300	34.3900	+1.595%	33,111	-0.901%
2022-03-07	34.8100	35.5800	33.8500	33.8500	-2.337%	22,598	+0.679%
2022-03-04	34.5300	35.2425	33.8200	34.6600	-1.225%	17,332	-1.673%
2022-03-03	35.4600	35.7100	34.9500	35.0900	-1.071%	17,967	-2.878%