ATAX
America First Multifamily Investors, L.P. Beneficial Unit Certificates (BUCs) representing Limited Partnership Interests
stockNASDAQ
InactiveDec 2, 2022
18.60USD-2.388%(-0.46)27,807
ATAX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2022-12-02 | 19.00 | 19.00 | 18.60 | 18.60 | -2.388% | 27,807 | 0.000% | |
| 2022-12-01 | 19.07 | 19.16 | 18.92 | 19.05 | -0.236% | 34,498 | -2.388% | |
| 2022-11-30 | 18.91 | 19.10 | 18.65 | 19.10 | +1.273% | 20,075 | -2.618% | |
| 2022-11-29 | 18.61 | 19.02 | 18.61 | 18.86 | +1.072% | 14,221 | -1.379% | |
| 2022-11-28 | 18.89 | 19.06 | 18.66 | 18.66 | -2.099% | 16,858 | -0.322% | |
| 2022-11-25 | 19.12 | 19.14 | 18.98 | 19.06 | -0.105% | 5,516 | -2.413% | |
| 2022-11-23 | 19.00 | 19.13 | 18.89 | 19.08 | +0.315% | 20,874 | -2.516% | |
| 2022-11-22 | 19.01 | 19.13 | 18.95 | 19.02 | -0.105% | 44,528 | -2.208% | |
| 2022-11-21 | 18.91 | 19.10 | 18.83 | 19.04 | +0.847% | 47,097 | -2.311% | |
| 2022-11-18 | 18.90 | 19.06 | 18.75 | 18.88 | -0.211% | 47,170 | -1.483% | |
| 2022-11-17 | 18.70 | 19.07 | 18.54 | 18.92 | +1.014% | 64,676 | -1.691% | |
| 2022-11-16 | 18.72 | 18.74 | 18.47 | 18.73 | +0.807% | 32,294 | -0.694% | |
| 2022-11-15 | 18.50 | 18.60 | 18.46 | 18.58 | +0.705% | 42,946 | +0.108% | |
| 2022-11-14 | 18.25 | 18.64 | 18.25 | 18.45 | +1.318% | 62,862 | +0.813% | |
| 2022-11-11 | 18.06 | 18.31 | 18.06 | 18.21 | +0.441% | 23,962 | +2.142% | |
| 2022-11-10 | 18.20 | 18.41 | 18.08 | 18.13 | +0.499% | 30,867 | +2.592% | |
| 2022-11-09 | 18.13 | 18.15 | 17.96 | 18.04 | +0.111% | 13,605 | +3.104% | |
| 2022-11-08 | 18.29 | 18.45 | 17.75 | 18.02 | +0.362% | 58,305 | +3.219% | |
| 2022-11-07 | 18.25 | 18.37 | 17.85 | 17.95 | -1.992% | 73,322 | +3.592% | |
| 2022-11-04 | 18.09 | 18.50 | 18.09 | 18.32 | +1.160% | 19,518 | +1.528% | |
| 2022-11-03 | 18.26 | 18.49 | 18.00 | 18.11 | -1.415% | 24,160 | +2.706% | |
| 2022-11-02 | 18.82 | 18.82 | 18.31 | 18.37 | -2.027% | 32,453 | +1.252% | |
| 2022-11-01 | 18.92 | 19.07 | 18.53 | 18.75 | -0.899% | 42,493 | -0.800% | |
| 2022-10-31 | 19.04 | 19.10 | 18.60 | 18.92 | +0.425% | 75,283 | -1.691% | |
| 2022-10-28 | 18.56 | 18.84 | 18.35 | 18.84 | +2.003% | 30,091 | -1.274% | |
| 2022-10-27 | 18.16 | 18.60 | 18.16 | 18.47 | +2.840% | 45,324 | +0.704% | |
| 2022-10-26 | 17.90 | 18.24 | 17.76 | 17.96 | +1.297% | 20,280 | +3.563% | |
| 2022-10-25 | 18.20 | 18.20 | 17.73 | 17.73 | -1.390% | 37,462 | +4.907% | |
| 2022-10-24 | 18.45 | 18.50 | 17.92 | 17.98 | -1.909% | 52,310 | +3.448% | |
| 2022-10-21 | 17.94 | 18.50 | 17.81 | 18.33 | +2.174% | 31,490 | +1.473% | |
| 2022-10-20 | 17.74 | 18.04 | 17.74 | 17.94 | +0.279% | 20,404 | +3.679% | |
| 2022-10-19 | 17.96 | 18.03 | 17.86 | 17.89 | +0.168% | 10,469 | +3.969% | |
| 2022-10-18 | 18.04 | 18.04 | 17.66 | 17.86 | 0.000% | 16,602 | +4.143% | |
| 2022-10-17 | 17.70 | 18.00 | 17.65 | 17.86 | +2.115% | 21,409 | +4.143% | |
| 2022-10-14 | 17.92 | 17.92 | 17.42 | 17.49 | -2.072% | 31,866 | +6.346% | |
| 2022-10-13 | 17.55 | 18.10 | 17.37 | 17.86 | +2.115% | 19,120 | +4.143% | |
| 2022-10-12 | 17.50 | 17.75 | 17.40 | 17.49 | -0.907% | 18,900 | +6.346% | |
| 2022-10-11 | 17.23 | 17.75 | 17.09 | 17.65 | +2.915% | 47,142 | +5.382% | |
| 2022-10-10 | 17.49 | 17.50 | 16.90 | 17.15 | -0.322% | 39,223 | +8.455% | |
| 2022-10-07 | 17.04 | 17.30 | 17.00 | 17.21 | +0.323% | 31,898 | +8.106% | |
| 2022-10-06 | 17.52 | 17.64 | 17.02 | 17.15 | -2.056% | 44,906 | +8.455% | |
| 2022-10-05 | 17.60 | 17.65 | 17.30 | 17.51 | -0.793% | 17,235 | +6.225% | |
| 2022-10-04 | 18.02 | 18.02 | 17.44 | 17.65 | +1.964% | 20,620 | +5.382% | |
| 2022-10-03 | 17.52 | 17.55 | 17.22 | 17.31 | +0.174% | 18,791 | +7.452% | |
| 2022-09-30 | 17.32 | 18.08 | 17.20 | 17.28 | +0.116% | 30,087 | +7.639% | |
| 2022-09-29 | 17.62 | 17.75 | 17.15 | 17.26 | -3.741% | 60,027 | +7.764% | 101.044-for-100 split |
| 2022-09-28 | 17.95 | 18.17 | 17.68 | 17.93 | -0.055% | 54,704 | +3.733% | |
| 2022-09-27 | 17.99 | 18.12 | 17.38 | 17.94 | +1.798% | 41,733 | +3.675% | |
| 2022-09-26 | 18.12 | 18.39 | 17.57 | 17.62 | -3.050% | 74,131 | +5.539% | |
| 2022-09-23 | 18.32 | 18.43 | 17.98 | 18.18 | -1.024% | 43,320 | +2.320% | |
| 2022-09-22 | 18.51 | 18.70 | 18.33 | 18.37 | -1.383% | 32,289 | +1.272% | |
| 2022-09-21 | 19.00 | 19.00 | 18.58 | 18.62 | -1.052% | 13,996 | -0.128% | |
| 2022-09-20 | 19.01 | 19.03 | 18.81 | 18.82 | -2.262% | 16,704 | -1.178% | |
| 2022-09-19 | 18.99 | 19.30 | 18.99 | 19.26 | +1.513% | 12,757 | -3.414% | |
| 2022-09-16 | 18.96 | 19.34 | 18.96 | 18.97 | -0.519% | 40,014 | -1.952% | |
| 2022-09-15 | 19.32 | 19.38 | 18.93 | 19.07 | -0.722% | 35,049 | -2.461% | |
| 2022-09-14 | 19.09 | 19.27 | 18.97 | 19.21 | +1.305% | 24,206 | -3.165% | |
| 2022-09-13 | 19.05 | 19.22 | 18.81 | 18.96 | -1.795% | 15,078 | -1.901% | |
| 2022-09-12 | 19.19 | 19.31 | 18.92 | 19.31 | +2.201% | 38,540 | -3.661% | |
| 2022-09-09 | 18.95 | 19.02 | 18.84 | 18.89 | -0.105% | 20,489 | -1.541% | |
| 2022-09-08 | 18.83 | 18.91 | 18.74 | 18.91 | +0.421% | 7,054 | -1.644% | |
| 2022-09-07 | 18.66 | 18.90 | 18.59 | 18.83 | +1.440% | 31,029 | -1.230% | |
| 2022-09-06 | 18.51 | 18.68 | 18.51 | 18.56 | +0.267% | 11,544 | +0.192% | |
| 2022-09-02 | 18.44 | 18.75 | 18.44 | 18.51 | +0.755% | 23,176 | +0.460% | |
| 2022-09-01 | 18.58 | 18.64 | 18.32 | 18.38 | -1.382% | 38,631 | +1.218% | |
| 2022-08-31 | 18.71 | 18.87 | 18.58 | 18.63 | -0.318% | 16,762 | -0.181% | |
| 2022-08-30 | 19.05 | 19.05 | 18.56 | 18.69 | -1.922% | 54,826 | -0.498% | |
| 2022-08-29 | 18.81 | 19.07 | 18.76 | 19.06 | +0.785% | 19,342 | -2.410% | |
| 2022-08-26 | 19.01 | 19.03 | 18.64 | 18.91 | -0.365% | 37,660 | -1.644% | |
| 2022-08-25 | 18.95 | 19.04 | 18.80 | 18.98 | +0.472% | 18,337 | -2.003% | |
| 2022-08-24 | 18.79 | 19.14 | 18.76 | 18.89 | 0.000% | 21,314 | -1.541% | |
| 2022-08-23 | 18.95 | 19.05 | 18.63 | 18.89 | +0.052% | 37,417 | -1.541% | |
| 2022-08-22 | 19.21 | 19.25 | 18.62 | 18.88 | -2.654% | 75,904 | -1.489% | |
| 2022-08-19 | 19.26 | 19.46 | 19.11 | 19.40 | -0.609% | 67,655 | -4.104% | |
| 2022-08-18 | 19.45 | 19.60 | 19.36 | 19.51 | +0.051% | 24,883 | -4.688% | |
| 2022-08-17 | 19.55 | 19.57 | 19.38 | 19.50 | -0.605% | 33,378 | -4.640% | |
| 2022-08-16 | 19.66 | 19.66 | 19.55 | 19.62 | -0.151% | 27,493 | -5.217% | |
| 2022-08-15 | 19.60 | 19.69 | 19.55 | 19.65 | +0.202% | 42,286 | -5.360% | |
| 2022-08-12 | 19.55 | 19.69 | 19.50 | 19.61 | +0.712% | 100,561 | -5.169% | |
| 2022-08-11 | 19.74 | 19.74 | 19.39 | 19.48 | -0.456% | 39,075 | -4.494% | |
| 2022-08-10 | 19.60 | 19.75 | 19.42 | 19.56 | +1.490% | 65,589 | -4.929% | |
| 2022-08-09 | 19.21 | 19.39 | 19.21 | 19.28 | +0.206% | 40,906 | -3.513% | |
| 2022-08-08 | 19.33 | 19.45 | 19.24 | 19.24 | -0.614% | 73,341 | -3.314% | |
| 2022-08-05 | 19.31 | 19.43 | 19.23 | 19.36 | +0.102% | 17,300 | -3.908% | |
| 2022-08-04 | 19.36 | 19.53 | 19.34 | 19.34 | -0.204% | 12,614 | -3.809% | |
| 2022-08-03 | 19.50 | 19.52 | 19.35 | 19.38 | -0.153% | 20,202 | -4.006% | |
| 2022-08-02 | 19.32 | 19.50 | 19.32 | 19.41 | -0.860% | 23,369 | -4.153% | |
| 2022-08-01 | 19.50 | 19.62 | 19.37 | 19.57 | +0.458% | 55,444 | -4.977% | |
| 2022-07-29 | 19.61 | 19.61 | 19.32 | 19.49 | +0.716% | 126,361 | -4.542% | |
| 2022-07-28 | 19.11 | 19.37 | 19.11 | 19.35 | -0.153% | 49,894 | -3.859% | |
| 2022-07-27 | 19.26 | 19.48 | 19.21 | 19.38 | +1.032% | 112,958 | -4.006% | |
| 2022-07-26 | 19.26 | 19.26 | 19.00 | 19.18 | -0.155% | 29,597 | -3.015% | |
| 2022-07-25 | 19.14 | 19.26 | 19.05 | 19.21 | +1.464% | 59,704 | -3.165% | |
| 2022-07-22 | 18.88 | 19.14 | 18.76 | 18.93 | -0.933% | 27,309 | -1.747% | |
| 2022-07-21 | 18.90 | 19.11 | 18.77 | 19.11 | +1.525% | 43,382 | -2.663% | |
| 2022-07-20 | 18.58 | 18.83 | 18.58 | 18.82 | +0.688% | 61,120 | -1.178% | |
| 2022-07-19 | 18.71 | 18.75 | 18.44 | 18.69 | +0.909% | 25,656 | -0.498% | |
| 2022-07-18 | 18.36 | 18.72 | 18.33 | 18.52 | +0.053% | 22,281 | +0.406% | |
| 2022-07-15 | 18.26 | 18.51 | 18.14 | 18.51 | +0.972% | 18,258 | +0.460% | |
| 2022-07-14 | 18.42 | 18.50 | 18.20 | 18.34 | -1.594% | 15,014 | +1.436% | |
| 2022-07-13 | 18.36 | 18.89 | 18.14 | 18.63 | +1.951% | 33,441 | -0.181% | |
| 2022-07-12 | 18.33 | 18.41 | 18.24 | 18.28 | -0.108% | 9,512 | +1.766% | |
| 2022-07-11 | 18.39 | 18.39 | 18.19 | 18.30 | -0.108% | 31,373 | +1.656% | |
| 2022-07-08 | 18.29 | 18.39 | 18.12 | 18.32 | +0.817% | 18,186 | +1.546% | |
| 2022-07-07 | 18.36 | 18.36 | 18.07 | 18.17 | -0.054% | 12,548 | +2.376% | |
| 2022-07-06 | 18.42 | 18.42 | 18.05 | 18.18 | -0.380% | 15,077 | +2.320% | |
| 2022-07-05 | 18.29 | 18.31 | 18.05 | 18.25 | +0.163% | 26,897 | +1.932% | |
| 2022-07-01 | 18.13 | 18.28 | 17.88 | 18.22 | +0.546% | 24,310 | +2.098% | |
| 2022-06-30 | 18.03 | 18.27 | 17.82 | 18.12 | -0.164% | 25,191 | +2.656% | |
| 2022-06-29 | 18.56 | 18.91 | 18.12 | 18.15 | -3.729% | 32,403 | +2.488% | |
| 2022-06-28 | 19.09 | 19.21 | 18.84 | 18.85 | -0.626% | 48,950 | -1.334% | |
| 2022-06-27 | 18.93 | 19.09 | 18.69 | 18.97 | +0.736% | 53,787 | -1.952% | |
| 2022-06-24 | 18.50 | 18.83 | 18.50 | 18.83 | +1.602% | 34,456 | -1.230% | |
| 2022-06-23 | 18.57 | 18.80 | 18.48 | 18.53 | -0.213% | 27,624 | +0.352% | |
| 2022-06-22 | 18.52 | 18.80 | 18.42 | 18.57 | +0.321% | 96,501 | +0.138% | |
| 2022-06-21 | 18.28 | 18.70 | 18.00 | 18.51 | +3.731% | 86,660 | +0.460% | |
| 2022-06-17 | 17.13 | 17.98 | 17.01 | 17.85 | +5.547% | 76,520 | +4.208% | |
| 2022-06-16 | 17.59 | 17.59 | 16.83 | 16.91 | -4.581% | 122,669 | +9.988% | |
| 2022-06-15 | 17.52 | 18.14 | 17.48 | 17.72 | +2.228% | 70,840 | +4.950% | |
| 2022-06-14 | 17.53 | 17.62 | 17.17 | 17.34 | +0.229% | 50,139 | +7.287% | |
| 2022-06-13 | 18.42 | 18.56 | 17.13 | 17.30 | -6.176% | 127,970 | +7.533% | |
| 2022-06-10 | 18.60 | 18.64 | 18.42 | 18.44 | -1.534% | 30,895 | +0.892% | |
| 2022-06-09 | 18.69 | 18.84 | 18.61 | 18.72 | -0.683% | 28,784 | -0.656% | |
| 2022-06-08 | 18.87 | 18.87 | 18.63 | 18.85 | +0.105% | 24,765 | -1.334% | |
| 2022-06-07 | 18.78 | 18.85 | 18.71 | 18.83 | +0.211% | 131,194 | -1.230% | |
| 2022-06-06 | 18.61 | 18.79 | 18.56 | 18.79 | +2.098% | 97,714 | -1.022% | |
| 2022-06-03 | 18.45 | 18.51 | 18.34 | 18.41 | 0.000% | 22,854 | +1.055% | |
| 2022-06-02 | 18.41 | 18.56 | 18.29 | 18.41 | +0.324% | 33,796 | +1.055% | |
| 2022-06-01 | 18.39 | 18.60 | 18.26 | 18.35 | +0.054% | 33,358 | +1.382% | |
| 2022-05-31 | 18.32 | 18.39 | 18.20 | 18.34 | +0.597% | 53,715 | +1.436% | |
| 2022-05-27 | 18.19 | 18.32 | 18.16 | 18.23 | +0.218% | 27,560 | +2.042% | |
| 2022-05-26 | 18.32 | 18.43 | 18.12 | 18.19 | -0.756% | 44,413 | +2.265% | |
| 2022-05-25 | 18.12 | 18.34 | 18.12 | 18.33 | +0.489% | 42,537 | +1.491% | |
| 2022-05-24 | 18.06 | 18.27 | 17.89 | 18.24 | +1.042% | 31,277 | +1.987% | |
| 2022-05-23 | 17.57 | 18.12 | 17.52 | 18.05 | +2.704% | 45,699 | +3.050% | |
| 2022-05-20 | 17.42 | 17.69 | 17.19 | 17.57 | +1.778% | 57,676 | +5.836% | |
| 2022-05-19 | 17.36 | 17.53 | 17.26 | 17.27 | -0.457% | 14,582 | +7.718% | |
| 2022-05-18 | 17.37 | 17.65 | 17.29 | 17.35 | -0.285% | 31,311 | +7.226% | |
| 2022-05-17 | 17.14 | 17.62 | 17.14 | 17.40 | +1.796% | 30,518 | +6.921% | |
| 2022-05-16 | 16.95 | 17.14 | 16.90 | 17.09 | +1.172% | 28,549 | +8.841% | |
| 2022-05-13 | 16.78 | 17.08 | 16.78 | 16.89 | +1.187% | 18,743 | +10.117% | |
| 2022-05-12 | 17.21 | 17.21 | 16.36 | 16.69 | -2.992% | 77,584 | +11.424% | |
| 2022-05-11 | 17.32 | 17.53 | 17.15 | 17.21 | -1.025% | 42,919 | +8.090% | |
| 2022-05-10 | 17.47 | 17.66 | 17.14 | 17.39 | +0.228% | 37,847 | +6.982% | |
| 2022-05-09 | 17.66 | 17.72 | 17.35 | 17.35 | -1.352% | 55,944 | +7.226% | |
| 2022-05-06 | 17.72 | 17.72 | 17.38 | 17.58 | -0.225% | 27,768 | +5.777% | |
| 2022-05-05 | 17.82 | 17.83 | 17.48 | 17.62 | -0.112% | 37,075 | +5.539% | |
| 2022-05-04 | 17.21 | 17.66 | 17.08 | 17.64 | +3.725% | 59,085 | +5.421% | |
| 2022-05-03 | 16.66 | 17.20 | 16.66 | 17.01 | +2.079% | 35,915 | +9.348% | |
| 2022-05-02 | 16.76 | 16.93 | 16.61 | 16.66 | -0.591% | 77,073 | +11.622% | |
| 2022-04-29 | 16.78 | 16.95 | 16.72 | 16.76 | -1.570% | 33,418 | +10.963% | |
| 2022-04-28 | 16.83 | 17.14 | 16.73 | 17.03 | +1.117% | 28,362 | +9.221% | |
| 2022-04-27 | 16.74 | 16.92 | 16.74 | 16.84 | +0.413% | 45,229 | +10.441% | |
| 2022-04-26 | 16.83 | 16.99 | 16.74 | 16.77 | -1.051% | 62,676 | +10.897% | |
| 2022-04-25 | 17.23 | 17.39 | 16.76 | 16.95 | -2.672% | 89,840 | +9.731% | |
| 2022-04-22 | 17.45 | 17.45 | 17.14 | 17.42 | -0.340% | 35,058 | +6.800% | |
| 2022-04-21 | 17.75 | 17.99 | 17.42 | 17.48 | -1.890% | 44,901 | +6.437% | |
| 2022-04-20 | 17.29 | 18.01 | 17.29 | 17.81 | +1.985% | 46,302 | +4.425% | |
| 2022-04-19 | 16.89 | 17.54 | 16.89 | 17.47 | +2.618% | 83,545 | +6.497% | |
| 2022-04-18 | 16.98 | 17.11 | 16.83 | 17.02 | -0.463% | 87,690 | +9.284% | |
| 2022-04-14 | 17.03 | 17.30 | 17.01 | 17.10 | -0.058% | 47,014 | +8.778% | |
| 2022-04-13 | 17.05 | 17.32 | 17.05 | 17.11 | +0.232% | 80,097 | +8.715% | |
| 2022-04-12 | 17.28 | 17.77 | 17.06 | 17.07 | -0.862% | 150,764 | +8.968% | |
| 2022-04-11 | 17.37 | 17.92 | 17.20 | 17.22 | +0.058% | 128,423 | +8.028% | |
| 2022-04-08 | 17.49 | 17.50 | 17.15 | 17.21 | -1.974% | 90,226 | +8.090% | |
| 2022-04-07 | 17.67 | 17.74 | 17.50 | 17.55 | -0.617% | 29,668 | +5.956% | |
| 2022-04-06 | 17.91 | 17.91 | 17.62 | 17.66 | -0.779% | 55,932 | +5.302% | |
| 2022-04-05 | 18.19 | 18.19 | 17.80 | 17.80 | -1.748% | 40,522 | +4.483% | |
| 2022-04-04 | 17.84 | 18.29 | 17.63 | 18.12 | +1.329% | 40,156 | +2.656% | 1-for-3 split |
| 2022-04-01 | 17.94 | 18.09 | 17.88 | 17.88 | -0.496% | 34,162 | +4.020% | |
| 2022-03-31 | 18.48 | 18.68 | 17.88 | 17.97 | -2.261% | 44,742 | +3.504% | |
| 2022-03-30 | 18.80 | 18.80 | 18.15 | 18.39 | -2.366% | 55,270 | +1.163% | |
| 2022-03-29 | 18.77 | 19.01 | 18.56 | 18.83 | +0.316% | 54,223 | -1.230% | |
| 2022-03-28 | 18.56 | 18.83 | 18.45 | 18.77 | +3.099% | 86,348 | -0.917% | |
| 2022-03-25 | 18.42 | 18.50 | 18.21 | 18.21 | -0.487% | 24,504 | +2.153% | |
| 2022-03-24 | 18.53 | 18.68 | 18.27 | 18.30 | -1.282% | 29,418 | +1.656% | |
| 2022-03-23 | 18.39 | 18.59 | 18.30 | 18.53 | +1.463% | 38,949 | +0.353% | |
| 2022-03-22 | 18.00 | 18.39 | 17.97 | 18.27 | +3.188% | 45,188 | +1.821% | |
| 2022-03-21 | 17.91 | 18.12 | 17.52 | 17.70 | -1.650% | 106,348 | +5.067% | |
| 2022-03-18 | 18.18 | 18.18 | 17.82 | 18.00 | -0.656% | 65,945 | +3.333% | |
| 2022-03-17 | 18.27 | 18.56 | 18.06 | 18.12 | -0.327% | 43,757 | +2.656% | |
| 2022-03-16 | 18.06 | 18.27 | 17.97 | 18.18 | +1.492% | 54,156 | +2.320% | |
| 2022-03-15 | 17.94 | 18.06 | 17.85 | 17.91 | -0.082% | 64,927 | +3.847% | |
| 2022-03-14 | 18.27 | 18.27 | 17.88 | 17.93 | -2.030% | 55,432 | +3.762% | |
| 2022-03-11 | 18.71 | 18.71 | 18.30 | 18.30 | -1.440% | 18,839 | +1.656% | |
| 2022-03-10 | 18.42 | 18.59 | 18.42 | 18.56 | +0.644% | 9,491 | +0.192% | |
| 2022-03-09 | 18.42 | 18.95 | 18.21 | 18.45 | +1.305% | 23,188 | +0.838% | |
| 2022-03-08 | 18.15 | 18.53 | 18.15 | 18.21 | 0.000% | 12,191 | +2.153% | |
| 2022-03-07 | 18.42 | 18.77 | 18.12 | 18.21 | -1.129% | 32,717 | +2.153% | |
| 2022-03-04 | 18.83 | 18.83 | 18.27 | 18.42 | -2.208% | 53,198 | +1.000% | |
| 2022-03-03 | 19.37 | 19.47 | 18.71 | 18.83 | -3.353% | 56,938 | -1.230% | |
| 2022-03-02 | 19.43 | 19.87 | 19.01 | 19.48 | +1.548% | 74,138 | -4.542% | |
| 2022-03-01 | 19.60 | 19.60 | 19.19 | 19.19 | -0.309% | 14,854 | -3.064% | |
| 2022-02-28 | 19.54 | 19.58 | 18.95 | 19.25 | -1.744% | 12,290 | -3.364% | |
| 2022-02-25 | 19.19 | 19.88 | 19.19 | 19.59 | +2.726% | 44,283 | -5.049% | |
| 2022-02-24 | 17.91 | 19.31 | 17.91 | 19.07 | +5.765% | 42,717 | -2.461% | |
| 2022-02-23 | 18.86 | 18.99 | 18.03 | 18.03 | -5.156% | 92,669 | +3.163% | |
| 2022-02-22 | 18.77 | 19.07 | 18.62 | 19.01 | +1.426% | 39,431 | -2.156% | |
| 2022-02-18 | 18.50 | 19.10 | 18.48 | 18.74 | +2.103% | 43,069 | -0.760% | |
| 2022-02-17 | 18.83 | 18.83 | 18.30 | 18.36 | -2.060% | 39,717 | +1.327% | |
| 2022-02-16 | 18.62 | 18.98 | 18.33 | 18.74 | +0.318% | 63,814 | -0.760% | |
| 2022-02-15 | 19.07 | 19.28 | 18.65 | 18.68 | -1.719% | 52,965 | -0.445% | |
| 2022-02-14 | 19.31 | 19.54 | 18.89 | 19.01 | -1.082% | 21,710 | -2.156% | |
| 2022-02-11 | 19.25 | 19.57 | 19.22 | 19.22 | 0.000% | 16,960 | -3.214% | |
| 2022-02-10 | 19.46 | 19.75 | 19.22 | 19.22 | -2.634% | 30,707 | -3.214% | |
| 2022-02-09 | 19.75 | 19.90 | 19.54 | 19.74 | -0.226% | 13,135 | -5.764% | |
| 2022-02-08 | 19.87 | 20.09 | 19.60 | 19.78 | -0.150% | 24,752 | -5.977% | |
| 2022-02-07 | 19.60 | 19.90 | 19.40 | 19.81 | +1.060% | 23,501 | -6.118% | |
| 2022-02-04 | 19.72 | 19.87 | 19.31 | 19.60 | -1.197% | 37,514 | -5.122% | |
| 2022-02-03 | 20.08 | 20.12 | 19.46 | 19.84 | -0.595% | 21,667 | -6.258% | |
| 2022-02-02 | 20.58 | 20.58 | 19.87 | 19.96 | -3.309% | 30,004 | -6.816% | |
| 2022-02-01 | 20.51 | 20.64 | 20.20 | 20.64 | +1.460% | 53,971 | -9.899% | |
| 2022-01-31 | 20.05 | 20.44 | 19.78 | 20.35 | +2.853% | 91,188 | -8.584% | |
| 2022-01-28 | 19.46 | 19.78 | 19.16 | 19.78 | +1.681% | 47,505 | -5.977% | |
| 2022-01-27 | 18.95 | 19.84 | 18.92 | 19.46 | +2.825% | 50,551 | -4.396% | |
| 2022-01-26 | 19.22 | 19.25 | 18.89 | 18.92 | -0.469% | 17,426 | -1.695% | |
| 2022-01-25 | 19.04 | 19.10 | 18.42 | 19.01 | -0.311% | 61,575 | -2.156% | |
| 2022-01-24 | 19.01 | 19.08 | 18.27 | 19.07 | +0.469% | 82,303 | -2.461% | |
| 2022-01-21 | 19.43 | 19.48 | 18.86 | 18.98 | -2.591% | 70,134 | -2.003% | |
| 2022-01-20 | 19.66 | 19.96 | 19.43 | 19.48 | -0.154% | 31,194 | -4.542% | |
| 2022-01-19 | 19.78 | 19.93 | 19.37 | 19.52 | -1.351% | 20,938 | -4.689% | |
| 2022-01-18 | 20.08 | 20.08 | 19.60 | 19.78 | -1.479% | 27,474 | -5.977% | |
| 2022-01-14 | 20.05 | 20.32 | 19.87 | 20.08 | +0.297% | 48,456 | -7.367% | |
| 2022-01-13 | 20.05 | 20.20 | 19.75 | 20.02 | +0.597% | 55,926 | -7.092% | |
| 2022-01-12 | 19.78 | 20.05 | 19.72 | 19.90 | +1.208% | 46,407 | -6.538% | |
| 2022-01-11 | 19.93 | 19.93 | 19.48 | 19.66 | -1.194% | 17,860 | -5.408% | |
| 2022-01-10 | 19.66 | 19.90 | 19.34 | 19.90 | +1.515% | 35,629 | -6.538% | |
| 2022-01-07 | 19.46 | 19.75 | 19.25 | 19.60 | +0.919% | 29,341 | -5.122% | |
| 2022-01-06 | 19.57 | 19.57 | 19.31 | 19.43 | -0.609% | 16,370 | -4.250% | |
| 2022-01-05 | 19.52 | 19.75 | 19.34 | 19.54 | +0.460% | 19,711 | -4.834% | |
| 2022-01-04 | 19.75 | 19.75 | 19.31 | 19.46 | 0.000% | 26,623 | -4.396% | |
| 2022-01-03 | 19.37 | 19.50 | 19.13 | 19.46 | +1.866% | 21,708 | -4.396% | |
| 2021-12-31 | 19.63 | 19.63 | 19.07 | 19.10 | -1.682% | 48,084 | -2.612% | |
| 2021-12-30 | 19.81 | 19.93 | 19.31 | 19.43 | -3.966% | 63,470 | -4.250% | |
| 2021-12-29 | 20.02 | 20.32 | 19.72 | 20.23 | +3.653% | 48,235 | -8.047% | |
| 2021-12-28 | 20.08 | 20.39 | 19.43 | 19.52 | -3.806% | 64,632 | -4.689% | |
| 2021-12-27 | 19.60 | 20.41 | 19.43 | 20.29 | +3.799% | 108,552 | -8.317% | |
| 2021-12-23 | 19.54 | 19.90 | 19.52 | 19.54 | 0.000% | 36,970 | -4.834% | |
| 2021-12-22 | 19.46 | 19.85 | 19.22 | 19.54 | +0.152% | 28,394 | -4.834% | |
| 2021-12-21 | 19.31 | 19.93 | 19.31 | 19.52 | +1.078% | 62,680 | -4.689% | |
| 2021-12-20 | 19.52 | 19.54 | 19.01 | 19.31 | -1.665% | 70,558 | -3.661% | |
| 2021-12-17 | 19.93 | 19.93 | 19.34 | 19.63 | -1.490% | 36,025 | -5.265% | |
| 2021-12-16 | 19.69 | 20.05 | 19.58 | 19.93 | +2.444% | 25,295 | -6.677% | |
| 2021-12-15 | 19.63 | 19.72 | 19.28 | 19.46 | -0.909% | 43,453 | -4.396% | |
| 2021-12-14 | 18.48 | 19.69 | 18.48 | 19.63 | +6.271% | 48,877 | -5.265% | |
| 2021-12-13 | 19.01 | 19.11 | 18.42 | 18.48 | -2.964% | 71,661 | +0.676% | |
| 2021-12-10 | 19.01 | 19.19 | 18.83 | 19.04 | -0.156% | 21,732 | -2.308% | |
| 2021-12-09 | 19.10 | 19.19 | 18.89 | 19.07 | -0.156% | 24,971 | -2.461% | |
| 2021-12-08 | 19.16 | 19.31 | 19.04 | 19.10 | -0.155% | 32,327 | -2.612% | |
| 2021-12-07 | 18.95 | 19.22 | 18.87 | 19.13 | +0.940% | 29,309 | -2.763% | |
| 2021-12-06 | 18.89 | 19.31 | 18.80 | 18.95 | +0.923% | 22,535 | -1.849% | |
| 2021-12-03 | 19.16 | 19.40 | 18.45 | 18.78 | -1.379% | 27,175 | -0.943% | |
| 2021-12-02 | 18.68 | 19.30 | 18.62 | 19.04 | +1.908% | 45,578 | -2.308% | |
| 2021-12-01 | 19.10 | 19.31 | 18.45 | 18.68 | -0.789% | 37,833 | -0.445% | |
| 2021-11-30 | 19.13 | 19.34 | 18.80 | 18.83 | -1.553% | 48,808 | -1.230% | |
| 2021-11-29 | 19.32 | 19.48 | 19.04 | 19.13 | -0.969% | 27,911 | -2.763% | |
| 2021-11-26 | 19.54 | 19.87 | 19.14 | 19.32 | -2.505% | 33,810 | -3.706% | |
| 2021-11-24 | 19.78 | 20.02 | 19.69 | 19.81 | -0.508% | 12,647 | -6.118% | |
| 2021-11-23 | 19.66 | 19.91 | 19.54 | 19.91 | +0.964% | 6,410 | -6.594% | |
| 2021-11-22 | 19.60 | 19.87 | 19.48 | 19.72 | +0.606% | 43,018 | -5.693% | |
| 2021-11-19 | 19.90 | 20.02 | 19.52 | 19.60 | -0.752% | 71,509 | -5.122% | |
| 2021-11-18 | 19.48 | 20.05 | 19.46 | 19.75 | +1.218% | 137,050 | -5.835% | |
| 2021-11-17 | 19.75 | 19.81 | 19.34 | 19.52 | +0.460% | 48,924 | -4.689% | |
| 2021-11-16 | 19.66 | 19.79 | 19.31 | 19.43 | -2.389% | 66,289 | -4.250% | |
| 2021-11-15 | 19.96 | 20.05 | 19.66 | 19.90 | -0.593% | 46,417 | -6.538% | |
| 2021-11-12 | 19.87 | 20.11 | 19.78 | 20.02 | +0.747% | 24,885 | -7.092% | |
| 2021-11-11 | 20.17 | 20.17 | 19.78 | 19.87 | -0.742% | 18,856 | -6.398% | |
| 2021-11-10 | 20.17 | 20.29 | 19.96 | 20.02 | -1.606% | 26,887 | -7.092% | |
| 2021-11-09 | 19.93 | 20.35 | 19.90 | 20.35 | +2.086% | 55,723 | -8.584% | |
| 2021-11-08 | 19.90 | 20.20 | 19.43 | 19.93 | +0.902% | 80,233 | -6.677% | |
| 2021-11-05 | 19.31 | 19.90 | 19.24 | 19.75 | +2.467% | 48,819 | -5.835% | |
| 2021-11-04 | 19.19 | 19.52 | 18.92 | 19.28 | +0.464% | 78,175 | -3.512% | |
| 2021-11-03 | 19.28 | 19.37 | 19.07 | 19.19 | 0.000% | 25,046 | -3.064% | |
| 2021-11-02 | 19.31 | 19.52 | 18.99 | 19.19 | -0.768% | 46,615 | -3.064% | |
| 2021-11-01 | 19.31 | 19.50 | 19.16 | 19.34 | +0.154% | 40,386 | -3.809% | |
| 2021-10-29 | 19.19 | 19.37 | 18.92 | 19.31 | +1.721% | 37,540 | -3.661% | |
| 2021-10-28 | 18.86 | 19.28 | 18.74 | 18.98 | +0.472% | 48,431 | -2.003% | |
| 2021-10-27 | 19.48 | 19.75 | 18.77 | 18.89 | -2.454% | 117,793 | -1.540% | |
| 2021-10-26 | 19.54 | 19.55 | 19.05 | 19.37 | -0.458% | 37,363 | -3.956% | |
| 2021-10-25 | 19.01 | 19.54 | 18.92 | 19.46 | +2.987% | 71,218 | -4.396% | |
| 2021-10-22 | 18.89 | 19.04 | 18.59 | 18.89 | 0.000% | 25,905 | -1.540% | |
| 2021-10-21 | 18.92 | 19.16 | 18.68 | 18.89 | 0.000% | 32,189 | -1.540% | |
| 2021-10-20 | 19.19 | 19.46 | 18.74 | 18.89 | -1.089% | 48,143 | -1.540% | |
| 2021-10-19 | 19.28 | 19.28 | 18.95 | 19.10 | -0.772% | 34,553 | -2.612% | |
| 2021-10-18 | 19.01 | 19.37 | 18.95 | 19.25 | +1.408% | 64,748 | -3.364% | |
| 2021-10-15 | 18.50 | 19.16 | 18.50 | 18.98 | +2.898% | 74,779 | -2.003% | |
| 2021-10-14 | 18.45 | 18.50 | 18.21 | 18.45 | +1.140% | 31,912 | +0.838% | |
| 2021-10-13 | 18.24 | 18.24 | 17.94 | 18.24 | -0.647% | 58,455 | +1.987% | |
| 2021-10-12 | 18.59 | 18.65 | 18.21 | 18.36 | -1.592% | 26,216 | +1.327% | |
| 2021-10-11 | 18.27 | 18.77 | 18.15 | 18.65 | +3.120% | 97,215 | -0.286% | |
| 2021-10-08 | 18.30 | 18.42 | 18.06 | 18.09 | -1.136% | 22,854 | +2.824% | |
| 2021-10-07 | 18.30 | 18.42 | 18.00 | 18.30 | +0.489% | 35,310 | +1.656% | |
| 2021-10-06 | 18.03 | 18.27 | 17.91 | 18.21 | -0.487% | 31,368 | +2.153% | |
| 2021-10-05 | 18.15 | 18.30 | 18.00 | 18.30 | +1.483% | 14,495 | +1.656% | |
| 2021-10-04 | 18.06 | 18.22 | 17.82 | 18.03 | +0.331% | 42,695 | +3.163% | |
| 2021-10-01 | 17.70 | 18.27 | 17.67 | 17.97 | +1.510% | 88,903 | +3.504% | |
| 2021-09-30 | 17.82 | 18.09 | 17.55 | 17.70 | -0.667% | 143,575 | +5.067% | |
| 2021-09-29 | 18.30 | 18.33 | 17.76 | 17.82 | -3.069% | 116,202 | +4.367% | |
| 2021-09-28 | 18.56 | 18.68 | 17.73 | 18.39 | -0.960% | 144,339 | +1.163% | |
| 2021-09-27 | 18.50 | 18.74 | 18.36 | 18.56 | +1.296% | 141,259 | +0.192% | |
| 2021-09-24 | 18.21 | 18.86 | 18.15 | 18.33 | -4.192% | 902,682 | +1.491% | |
| 2021-09-23 | 19.87 | 19.96 | 19.01 | 19.13 | -0.923% | 70,349 | -2.763% | |
| 2021-09-22 | 19.01 | 19.93 | 18.71 | 19.31 | -2.550% | 295,921 | -3.661% | |
| 2021-09-21 | 19.78 | 19.96 | 19.69 | 19.81 | -1.767% | 35,218 | -6.118% | |
| 2021-09-20 | 20.14 | 20.20 | 19.78 | 20.17 | -0.440% | 23,147 | -7.777% | |
| 2021-09-17 | 20.79 | 20.79 | 20.08 | 20.26 | -2.710% | 17,720 | -8.182% | |
| 2021-09-16 | 20.61 | 21.00 | 20.61 | 20.82 | +0.718% | 42,800 | -10.671% | |
| 2021-09-15 | 20.47 | 20.88 | 20.42 | 20.67 | +1.458% | 67,894 | -10.029% | |
| 2021-09-14 | 20.26 | 20.50 | 19.69 | 20.38 | +0.882% | 55,757 | -8.717% | |
| 2021-09-13 | 19.75 | 20.32 | 19.54 | 20.20 | +2.719% | 18,455 | -7.912% | |
| 2021-09-10 | 19.84 | 19.90 | 19.57 | 19.66 | -1.194% | 14,225 | -5.408% | |
| 2021-09-09 | 19.31 | 19.95 | 19.28 | 19.90 | +3.078% | 28,239 | -6.538% | |
| 2021-09-08 | 19.52 | 19.75 | 19.28 | 19.31 | -1.067% | 31,223 | -3.661% | |
| 2021-09-07 | 19.84 | 19.93 | 19.46 | 19.52 | -1.647% | 16,758 | -4.689% | |
| 2021-09-03 | 19.41 | 19.84 | 19.41 | 19.84 | +1.986% | 16,806 | -6.258% | |
| 2021-09-02 | 19.90 | 19.92 | 19.37 | 19.46 | -2.676% | 25,852 | -4.396% | |
| 2021-09-01 | 19.78 | 20.02 | 19.72 | 19.99 | +1.280% | 17,425 | -6.954% | |
| 2021-08-31 | 19.63 | 20.14 | 19.63 | 19.74 | +0.681% | 18,157 | -5.764% | |
| 2021-08-30 | 19.48 | 19.75 | 19.28 | 19.60 | +1.540% | 43,831 | -5.122% | |
| 2021-08-27 | 19.34 | 19.52 | 19.19 | 19.31 | -0.763% | 15,297 | -3.661% | |
| 2021-08-26 | 19.35 | 19.52 | 19.22 | 19.46 | 0.000% | 14,998 | -4.396% | |
| 2021-08-25 | 19.34 | 19.48 | 19.16 | 19.46 | +0.614% | 6,735 | -4.396% | |
| 2021-08-24 | 19.40 | 19.52 | 19.04 | 19.34 | +0.154% | 29,831 | -3.809% | |
| 2021-08-23 | 19.16 | 19.52 | 19.01 | 19.31 | +0.619% | 29,593 | -3.661% | |
| 2021-08-20 | 18.80 | 19.31 | 18.79 | 19.19 | +2.054% | 13,239 | -3.064% | |
| 2021-08-19 | 19.31 | 19.36 | 18.65 | 18.80 | -2.164% | 46,815 | -1.074% | |
| 2021-08-18 | 19.28 | 19.54 | 19.10 | 19.22 | 0.000% | 19,563 | -3.214% | |
| 2021-08-17 | 19.10 | 19.37 | 18.92 | 19.22 | -0.308% | 63,584 | -3.214% | |
| 2021-08-16 | 19.13 | 19.57 | 19.13 | 19.28 | +0.464% | 20,670 | -3.512% | |
| 2021-08-13 | 19.48 | 19.48 | 19.07 | 19.19 | -1.974% | 25,456 | -3.064% | |
| 2021-08-12 | 19.60 | 19.72 | 19.35 | 19.57 | -0.603% | 17,999 | -4.978% | |
| 2021-08-11 | 19.31 | 19.75 | 19.19 | 19.69 | +2.316% | 16,711 | -5.551% | |
| 2021-08-10 | 19.52 | 19.60 | 19.07 | 19.25 | -1.671% | 42,986 | -3.364% | |
| 2021-08-09 | 19.43 | 19.78 | 19.01 | 19.57 | +1.386% | 50,707 | -4.978% | |
| 2021-08-06 | 19.81 | 20.01 | 19.31 | 19.31 | -2.696% | 97,446 | -3.661% | |
| 2021-08-05 | 19.99 | 20.34 | 19.75 | 19.84 | -0.890% | 73,222 | -6.258% | |
| 2021-08-04 | 19.99 | 20.58 | 19.81 | 20.02 | +0.149% | 36,495 | -7.092% | |
| 2021-08-03 | 20.14 | 20.20 | 19.75 | 19.99 | -0.148% | 50,922 | -6.954% | |
| 2021-08-02 | 20.26 | 20.41 | 19.96 | 20.02 | -1.892% | 40,879 | -7.092% | |
| 2021-07-30 | 20.79 | 20.93 | 20.23 | 20.41 | -1.151% | 78,907 | -8.850% | |
| 2021-07-29 | 20.58 | 20.79 | 20.42 | 20.64 | +0.289% | 32,691 | -9.899% | |
| 2021-07-28 | 20.20 | 20.82 | 20.18 | 20.58 | +2.666% | 80,605 | -9.639% | |
| 2021-07-27 | 20.08 | 20.14 | 19.66 | 20.05 | 0.000% | 27,938 | -7.230% | |
| 2021-07-26 | 20.08 | 20.35 | 19.78 | 20.05 | +0.746% | 27,513 | -7.230% | |
| 2021-07-23 | 20.11 | 20.21 | 19.90 | 19.90 | -2.047% | 24,099 | -6.538% | |
| 2021-07-22 | 20.44 | 20.52 | 20.14 | 20.32 | -0.146% | 26,792 | -8.451% | |
| 2021-07-21 | 20.38 | 20.76 | 20.23 | 20.35 | +0.440% | 50,909 | -8.584% | |
| 2021-07-20 | 19.86 | 20.35 | 19.86 | 20.26 | +2.556% | 23,610 | -8.182% | |
| 2021-07-19 | 20.02 | 20.05 | 19.66 | 19.75 | -1.481% | 86,323 | -5.835% | |
| 2021-07-16 | 20.38 | 20.44 | 20.05 | 20.05 | -1.889% | 38,853 | -7.230% | |
| 2021-07-15 | 20.35 | 20.55 | 20.35 | 20.44 | 0.000% | 8,875 | -8.983% | |
| 2021-07-14 | 20.52 | 20.79 | 20.35 | 20.44 | -0.145% | 36,757 | -8.983% | |
| 2021-07-13 | 20.76 | 20.76 | 20.32 | 20.47 | -1.430% | 44,733 | -9.115% | |
| 2021-07-12 | 20.64 | 20.94 | 20.23 | 20.76 | +1.304% | 43,349 | -10.415% | |
| 2021-07-09 | 20.32 | 20.64 | 20.14 | 20.50 | +1.620% | 39,735 | -9.247% | |
| 2021-07-08 | 20.05 | 20.55 | 19.99 | 20.17 | -2.020% | 54,806 | -7.777% | |
| 2021-07-07 | 20.58 | 20.82 | 20.47 | 20.58 | +0.435% | 37,397 | -9.639% | |
| 2021-07-06 | 20.35 | 20.55 | 20.08 | 20.50 | +1.321% | 41,375 | -9.247% | |
| 2021-07-02 | 20.35 | 20.41 | 20.05 | 20.23 | +0.147% | 32,095 | -8.047% | |
| 2021-07-01 | 20.05 | 20.23 | 20.05 | 20.20 | +0.890% | 11,046 | -7.912% | |
| 2021-06-30 | 20.38 | 20.50 | 19.93 | 20.02 | -1.173% | 62,407 | -7.092% | |
| 2021-06-29 | 20.88 | 20.88 | 20.14 | 20.26 | -3.536% | 67,495 | -8.182% | |
| 2021-06-28 | 20.50 | 21.12 | 20.50 | 21.00 | +1.726% | 82,801 | -11.429% | |
| 2021-06-25 | 20.70 | 20.79 | 20.41 | 20.64 | -0.144% | 43,058 | -9.899% | |
| 2021-06-24 | 20.55 | 20.70 | 20.38 | 20.67 | +0.869% | 29,667 | -10.029% | |
| 2021-06-23 | 20.38 | 20.64 | 20.35 | 20.50 | +0.291% | 37,599 | -9.247% | |
| 2021-06-22 | 20.38 | 20.50 | 19.60 | 20.44 | -0.721% | 59,827 | -8.983% | |
| 2021-06-21 | 19.31 | 20.76 | 19.31 | 20.58 | +8.621% | 129,035 | -9.639% | |
| 2021-06-18 | 19.28 | 19.83 | 18.86 | 18.95 | -2.893% | 112,117 | -1.849% | |
| 2021-06-17 | 19.84 | 20.47 | 19.52 | 19.52 | 0.000% | 156,622 | -4.689% |