Dark

ATAX
America First Multifamily Investors, L.P. Beneficial Unit Certificates (BUCs) representing Limited Partnership Interests
stock NASDAQ

Inactive

Dec 2, 2022

18.60USD-2.388%(-0.45)27,807

Pre-market

0.00USD-100.000%(-19.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-02	19.0000	19.0000	18.6000	18.6000	-2.388%	27,807	0.000%
2022-12-01	19.0700	19.1600	18.9200	19.0550	-0.236%	34,498	-2.388%
2022-11-30	18.9100	19.1000	18.6501	19.1000	+1.273%	20,075	-2.618%
2022-11-29	18.6100	19.0200	18.6100	18.8600	+1.072%	14,221	-1.379%
2022-11-28	18.8900	19.0600	18.6600	18.6600	-2.099%	16,858	-0.322%
2022-11-25	19.1200	19.1350	18.9806	19.0600	-0.105%	5,516	-2.413%
2022-11-23	19.0000	19.1300	18.8850	19.0800	+0.315%	20,874	-2.516%
2022-11-22	19.0100	19.1300	18.9500	19.0200	-0.105%	44,528	-2.208%
2022-11-21	18.9100	19.1000	18.8300	19.0400	+0.847%	47,097	-2.311%
2022-11-18	18.9000	19.0600	18.7497	18.8800	-0.211%	47,170	-1.483%
2022-11-17	18.7000	19.0700	18.5400	18.9200	+1.014%	64,676	-1.691%
2022-11-16	18.7200	18.7400	18.4700	18.7300	+0.807%	32,294	-0.694%
2022-11-15	18.5000	18.6000	18.4600	18.5800	+0.705%	42,946	+0.108%
2022-11-14	18.2500	18.6400	18.2450	18.4500	+1.318%	62,862	+0.813%
2022-11-11	18.0600	18.3100	18.0600	18.2100	+0.441%	23,962	+2.142%
2022-11-10	18.2000	18.4099	18.0780	18.1300	+0.499%	30,867	+2.592%
2022-11-09	18.1300	18.1500	17.9600	18.0400	+0.111%	13,605	+3.104%
2022-11-08	18.2900	18.4499	17.7500	18.0200	+0.362%	58,305	+3.219%
2022-11-07	18.2500	18.3700	17.8500	17.9550	-1.992%	73,322	+3.592%
2022-11-04	18.0900	18.5000	18.0900	18.3200	+1.160%	19,518	+1.528%
2022-11-03	18.2600	18.4900	18.0000	18.1100	-1.415%	24,160	+2.706%
2022-11-02	18.8200	18.8200	18.3100	18.3700	-2.027%	32,453	+1.252%
2022-11-01	18.9200	19.0686	18.5289	18.7500	-0.899%	42,493	-0.800%
2022-10-31	19.0400	19.1000	18.6000	18.9200	+0.425%	75,283	-1.691%
2022-10-28	18.5600	18.8400	18.3500	18.8400	+2.003%	30,091	-1.274%
2022-10-27	18.1600	18.6000	18.1600	18.4700	+2.840%	45,324	+0.704%
2022-10-26	17.9000	18.2400	17.7600	17.9600	+1.297%	20,280	+3.563%
2022-10-25	18.1950	18.1950	17.7300	17.7300	-1.390%	37,462	+4.907%
2022-10-24	18.4500	18.5000	17.9200	17.9800	-1.909%	52,310	+3.448%
2022-10-21	17.9400	18.5000	17.8134	18.3300	+2.174%	31,490	+1.473%
2022-10-20	17.7400	18.0400	17.7400	17.9400	+0.279%	20,404	+3.679%
2022-10-19	17.9650	18.0286	17.8580	17.8900	+0.168%	10,469	+3.969%
2022-10-18	18.0400	18.0400	17.6650	17.8600	0.000%	16,602	+4.143%
2022-10-17	17.7000	18.0029	17.6501	17.8600	+2.115%	21,409	+4.143%
2022-10-14	17.9200	17.9200	17.4200	17.4900	-2.072%	31,866	+6.346%
2022-10-13	17.5500	18.1000	17.3652	17.8600	+2.115%	19,120	+4.143%
2022-10-12	17.5000	17.7500	17.4023	17.4900	-0.907%	18,900	+6.346%
2022-10-11	17.2300	17.7500	17.0850	17.6500	+2.915%	47,142	+5.382%
2022-10-10	17.4900	17.5000	16.9000	17.1500	-0.322%	39,223	+8.455%
2022-10-07	17.0395	17.2956	17.0000	17.2054	+0.323%	31,898	+8.106%
2022-10-06	17.5200	17.6350	17.0200	17.1500	-2.056%	44,906	+8.455%
2022-10-05	17.6000	17.6500	17.3000	17.5100	-0.793%	17,235	+6.225%
2022-10-04	18.0200	18.0200	17.4369	17.6500	+1.964%	20,620	+5.382%
2022-10-03	17.5200	17.5500	17.2202	17.3100	+0.174%	18,791	+7.452%
2022-09-30	17.3200	18.0800	17.2000	17.2800	+0.116%	30,087	+7.639%
2022-09-29	17.6200	17.7500	17.1501	17.2600	-3.741%	60,027	+7.764%
2022-09-28	17.9505	18.1733	17.6792	17.9307	-0.055%	54,704	+3.733%
2022-09-27	17.9901	18.1188	17.3762	17.9406	+1.798%	41,733	+3.675%
2022-09-26	18.1188	18.3933	17.5743	17.6238	-3.050%	74,131	+5.539%
2022-09-23	18.3168	18.4301	17.9802	18.1782	-1.024%	43,320	+2.320%
2022-09-22	18.5149	18.7015	18.3268	18.3663	-1.383%	32,289	+1.272%
2022-09-21	19.0000	19.0000	18.5770	18.6238	-1.052%	13,996	-0.128%
2022-09-20	19.0130	19.0297	18.8119	18.8218	-2.262%	16,704	-1.178%
2022-09-19	18.9901	19.2969	18.9901	19.2574	+1.513%	12,757	-3.414%
2022-09-16	18.9604	19.3366	18.9604	18.9703	-0.519%	40,014	-1.952%
2022-09-15	19.3168	19.3762	18.9307	19.0693	-0.722%	35,049	-2.461%
2022-09-14	19.0891	19.2673	18.9653	19.2079	+1.305%	24,206	-3.165%
2022-09-13	19.0495	19.2177	18.8120	18.9604	-1.795%	15,078	-1.901%
2022-09-12	19.1881	19.3069	18.9208	19.3069	+2.201%	38,540	-3.661%
2022-09-09	18.9505	19.0211	18.8387	18.8911	-0.105%	20,489	-1.541%
2022-09-08	18.8317	18.9109	18.7426	18.9109	+0.421%	7,054	-1.644%
2022-09-07	18.6634	18.9010	18.5891	18.8317	+1.440%	31,029	-1.230%
2022-09-06	18.5149	18.6820	18.5149	18.5644	+0.267%	11,544	+0.192%
2022-09-02	18.4356	18.7525	18.4356	18.5149	+0.755%	23,176	+0.460%
2022-09-01	18.5842	18.6436	18.3168	18.3762	-1.382%	38,631	+1.218%
2022-08-31	18.7129	18.8701	18.5789	18.6337	-0.318%	16,762	-0.181%
2022-08-30	19.0495	19.0495	18.5645	18.6931	-1.922%	54,826	-0.498%
2022-08-29	18.8119	19.0687	18.7624	19.0594	+0.785%	19,342	-2.410%
2022-08-26	19.0099	19.0297	18.6436	18.9109	-0.365%	37,660	-1.644%
2022-08-25	18.9505	19.0439	18.8020	18.9802	+0.472%	18,337	-2.003%
2022-08-24	18.7921	19.1386	18.7624	18.8911	0.000%	21,314	-1.541%
2022-08-23	18.9505	19.0495	18.6310	18.8911	+0.052%	37,417	-1.541%
2022-08-22	19.2079	19.2475	18.6238	18.8812	-2.654%	75,904	-1.489%
2022-08-19	19.2574	19.4554	19.1108	19.3960	-0.609%	67,655	-4.104%
2022-08-18	19.4455	19.6040	19.3564	19.5149	+0.051%	24,883	-4.688%
2022-08-17	19.5545	19.5743	19.3762	19.5050	-0.605%	33,378	-4.640%
2022-08-16	19.6634	19.6634	19.5545	19.6238	-0.151%	27,493	-5.217%
2022-08-15	19.6040	19.6940	19.5545	19.6535	+0.202%	42,286	-5.360%
2022-08-12	19.5545	19.6931	19.4950	19.6139	+0.712%	100,561	-5.169%
2022-08-11	19.7426	19.7426	19.3862	19.4752	-0.456%	39,075	-4.494%
2022-08-10	19.6040	19.7525	19.4158	19.5644	+1.490%	65,589	-4.929%
2022-08-09	19.2079	19.3861	19.2079	19.2772	+0.206%	40,906	-3.513%
2022-08-08	19.3267	19.4505	19.2376	19.2376	-0.614%	73,341	-3.314%
2022-08-05	19.3069	19.4257	19.2261	19.3564	+0.102%	17,300	-3.908%
2022-08-04	19.3564	19.5347	19.3366	19.3366	-0.204%	12,614	-3.809%
2022-08-03	19.5050	19.5248	19.3494	19.3762	-0.153%	20,202	-4.006%
2022-08-02	19.3168	19.5050	19.3168	19.4059	-0.860%	23,369	-4.153%
2022-08-01	19.5050	19.6237	19.3663	19.5743	+0.458%	55,444	-4.977%
2022-07-29	19.6139	19.6139	19.3169	19.4851	+0.716%	126,361	-4.542%
2022-07-28	19.1089	19.3663	19.1089	19.3465	-0.153%	49,894	-3.859%
2022-07-27	19.2574	19.4752	19.2078	19.3762	+1.032%	112,958	-4.006%
2022-07-26	19.2574	19.2574	19.0000	19.1782	-0.155%	29,597	-3.015%
2022-07-25	19.1386	19.2574	19.0495	19.2079	+1.464%	59,704	-3.165%
2022-07-22	18.8812	19.1386	18.7625	18.9307	-0.933%	27,309	-1.747%
2022-07-21	18.9010	19.1089	18.7723	19.1089	+1.525%	43,382	-2.663%
2022-07-20	18.5842	18.8317	18.5842	18.8218	+0.688%	61,120	-1.178%
2022-07-19	18.7129	18.7525	18.4440	18.6931	+0.909%	25,656	-0.498%
2022-07-18	18.3564	18.7228	18.3267	18.5248	+0.053%	22,281	+0.406%
2022-07-15	18.2574	18.5149	18.1426	18.5149	+0.972%	18,258	+0.460%
2022-07-14	18.4158	18.5040	18.1980	18.3366	-1.594%	15,014	+1.436%
2022-07-13	18.3564	18.8911	18.1387	18.6337	+1.951%	33,441	-0.181%
2022-07-12	18.3267	18.4059	18.2376	18.2772	-0.108%	9,512	+1.766%
2022-07-11	18.3861	18.3861	18.1931	18.2970	-0.108%	31,373	+1.656%
2022-07-08	18.2871	18.3851	18.1188	18.3168	+0.817%	18,186	+1.546%
2022-07-07	18.3564	18.3564	18.0650	18.1683	-0.054%	12,548	+2.376%
2022-07-06	18.4158	18.4158	18.0495	18.1782	-0.380%	15,077	+2.320%
2022-07-05	18.2871	18.3069	18.0545	18.2475	+0.163%	26,897	+1.932%
2022-07-01	18.1287	18.2771	17.8838	18.2178	+0.546%	24,310	+2.098%
2022-06-30	18.0297	18.2673	17.8218	18.1188	-0.164%	25,191	+2.656%
2022-06-29	18.5644	18.9109	18.1188	18.1485	-3.729%	32,403	+2.488%
2022-06-28	19.0891	19.2079	18.8416	18.8515	-0.626%	48,950	-1.334%
2022-06-27	18.9307	19.0891	18.6860	18.9703	+0.736%	53,787	-1.952%
2022-06-24	18.4950	18.8317	18.4950	18.8317	+1.602%	34,456	-1.230%
2022-06-23	18.5743	18.7950	18.4802	18.5347	-0.213%	27,624	+0.352%
2022-06-22	18.5248	18.8020	18.4159	18.5743	+0.321%	96,501	+0.138%
2022-06-21	18.2772	18.7030	18.0000	18.5149	+3.731%	86,660	+0.460%
2022-06-17	17.1287	17.9802	17.0099	17.8490	+5.547%	76,520	+4.208%
2022-06-16	17.5941	17.5941	16.8317	16.9109	-4.581%	122,669	+9.988%
2022-06-15	17.5248	18.1385	17.4752	17.7228	+2.228%	70,840	+4.950%
2022-06-14	17.5347	17.6188	17.1683	17.3366	+0.229%	50,139	+7.287%
2022-06-13	18.4158	18.5644	17.1289	17.2970	-6.176%	127,970	+7.533%
2022-06-10	18.6040	18.6436	18.4158	18.4356	-1.534%	30,895	+0.892%
2022-06-09	18.6931	18.8416	18.6139	18.7228	-0.683%	28,784	-0.656%
2022-06-08	18.8713	18.8713	18.6337	18.8515	+0.105%	24,765	-1.334%
2022-06-07	18.7822	18.8515	18.7129	18.8317	+0.211%	131,194	-1.230%
2022-06-06	18.6139	18.7921	18.5644	18.7921	+2.098%	97,714	-1.022%
2022-06-03	18.4455	18.5149	18.3366	18.4059	0.000%	22,854	+1.055%
2022-06-02	18.4059	18.5615	18.2871	18.4059	+0.324%	33,796	+1.055%
2022-06-01	18.3861	18.6007	18.2639	18.3465	+0.054%	33,358	+1.382%
2022-05-31	18.3168	18.3861	18.1980	18.3366	+0.597%	53,715	+1.436%
2022-05-27	18.1881	18.3168	18.1585	18.2277	+0.218%	27,560	+2.042%
2022-05-26	18.3168	18.4257	18.1188	18.1881	-0.756%	44,413	+2.265%
2022-05-25	18.1188	18.3366	18.1188	18.3267	+0.489%	42,537	+1.491%
2022-05-24	18.0594	18.2673	17.8911	18.2376	+1.042%	31,277	+1.987%
2022-05-23	17.5743	18.1188	17.5248	18.0495	+2.704%	45,699	+3.050%
2022-05-20	17.4158	17.6931	17.1899	17.5743	+1.778%	57,676	+5.836%
2022-05-19	17.3564	17.5255	17.2569	17.2673	-0.457%	14,582	+7.718%
2022-05-18	17.3663	17.6535	17.2872	17.3465	-0.285%	31,311	+7.226%
2022-05-17	17.1386	17.6238	17.1386	17.3960	+1.796%	30,518	+6.921%
2022-05-16	16.9505	17.1390	16.9014	17.0891	+1.172%	28,549	+8.841%
2022-05-13	16.7822	17.0792	16.7822	16.8911	+1.187%	18,743	+10.117%
2022-05-12	17.2079	17.2079	16.3646	16.6930	-2.992%	77,584	+11.424%
2022-05-11	17.3168	17.5326	17.1485	17.2079	-1.025%	42,919	+8.090%
2022-05-10	17.4724	17.6619	17.1386	17.3861	+0.228%	37,847	+6.982%
2022-05-09	17.6634	17.7228	17.3465	17.3465	-1.352%	55,944	+7.226%
2022-05-06	17.7228	17.7228	17.3762	17.5842	-0.225%	27,768	+5.777%
2022-05-05	17.8218	17.8317	17.4752	17.6238	-0.112%	37,075	+5.539%
2022-05-04	17.2079	17.6634	17.0792	17.6436	+3.725%	59,085	+5.421%
2022-05-03	16.6634	17.1992	16.6634	17.0099	+2.079%	35,915	+9.348%
2022-05-02	16.7624	16.9307	16.6139	16.6634	-0.591%	77,073	+11.622%
2022-04-29	16.7822	16.9505	16.7228	16.7624	-1.570%	33,418	+10.963%
2022-04-28	16.8317	17.1386	16.7327	17.0297	+1.117%	28,362	+9.221%
2022-04-27	16.7426	16.9208	16.7426	16.8416	+0.413%	45,229	+10.441%
2022-04-26	16.8317	16.9884	16.7426	16.7723	-1.051%	62,676	+10.897%
2022-04-25	17.2277	17.3861	16.7551	16.9505	-2.672%	89,840	+9.731%
2022-04-22	17.4533	17.4533	17.1386	17.4158	-0.340%	35,058	+6.800%
2022-04-21	17.7525	17.9901	17.4158	17.4752	-1.890%	44,901	+6.437%
2022-04-20	17.2871	18.0099	17.2871	17.8119	+1.985%	46,302	+4.425%
2022-04-19	16.8911	17.5403	16.8907	17.4653	+2.618%	83,545	+6.497%
2022-04-18	16.9802	17.1084	16.8317	17.0198	-0.463%	87,690	+9.284%
2022-04-14	17.0297	17.2970	17.0099	17.0990	-0.058%	47,014	+8.778%
2022-04-13	17.0495	17.3229	17.0495	17.1089	+0.232%	80,097	+8.715%
2022-04-12	17.2772	17.7722	17.0594	17.0693	-0.862%	150,764	+8.968%
2022-04-11	17.3663	17.9207	17.1980	17.2178	+0.058%	128,423	+8.028%
2022-04-08	17.4851	17.5050	17.1521	17.2079	-1.974%	90,226	+8.090%
2022-04-07	17.6733	17.7426	17.4950	17.5545	-0.617%	29,668	+5.956%
2022-04-06	17.9109	17.9109	17.6238	17.6634	-0.779%	55,932	+5.302%
2022-04-05	18.1881	18.1881	17.8020	17.8020	-1.748%	40,522	+4.483%
2022-04-04	17.8416	18.2869	17.6337	18.1188	+1.329%	40,156	+2.656%
2022-04-01	17.9406	18.0888	17.8812	17.8812	-0.496%	34,162	+4.020%
2022-03-31	18.4752	18.6831	17.8812	17.9703	-2.261%	44,742	+3.504%
2022-03-30	18.8019	18.8019	18.1485	18.3861	-2.366%	55,270	+1.163%
2022-03-29	18.7722	19.0098	18.5643	18.8316	+0.316%	54,223	-1.230%
2022-03-28	18.5643	18.8316	18.4455	18.7722	+3.099%	86,348	-0.917%
2022-03-25	18.4158	18.4992	18.2079	18.2079	-0.487%	24,504	+2.153%
2022-03-24	18.5346	18.6831	18.2673	18.2970	-1.282%	29,418	+1.656%
2022-03-23	18.3861	18.5940	18.2970	18.5346	+1.463%	38,949	+0.353%
2022-03-22	18.0000	18.3861	17.9703	18.2673	+3.188%	45,188	+1.821%
2022-03-21	17.9109	18.1188	17.5248	17.7030	-1.650%	106,348	+5.067%
2022-03-18	18.1782	18.1782	17.8218	18.0000	-0.656%	65,945	+3.333%
2022-03-17	18.2673	18.5643	18.0603	18.1188	-0.327%	43,757	+2.656%
2022-03-16	18.0594	18.2673	17.9703	18.1782	+1.492%	54,156	+2.320%
2022-03-15	17.9406	18.0594	17.8515	17.9109	-0.082%	64,927	+3.847%
2022-03-14	18.2673	18.2673	17.8812	17.9256	-2.030%	55,432	+3.762%
2022-03-11	18.7128	18.7128	18.2970	18.2970	-1.440%	18,839	+1.656%
2022-03-10	18.4158	18.5940	18.4158	18.5643	+0.644%	9,491	+0.192%
2022-03-09	18.4161	18.9504	18.2085	18.4455	+1.305%	23,188	+0.838%
2022-03-08	18.1485	18.5259	18.1485	18.2079	0.000%	12,191	+2.153%
2022-03-07	18.4158	18.7722	18.1188	18.2079	-1.129%	32,717	+2.153%
2022-03-04	18.8316	18.8316	18.2673	18.4158	-2.208%	53,198	+1.000%
2022-03-03	19.3662	19.4703	18.7128	18.8316	-3.353%	56,938	-1.230%
2022-03-02	19.4256	19.8714	19.0098	19.4850	+1.548%	74,138	-4.542%
2022-03-01	19.6041	19.6041	19.1880	19.1880	-0.309%	14,854	-3.064%
2022-02-28	19.5447	19.5777	18.9504	19.2474	-1.744%	12,290	-3.364%
2022-02-25	19.1880	19.8837	19.1880	19.5891	+2.726%	44,283	-5.049%
2022-02-24	17.9109	19.3068	17.9109	19.0692	+5.765%	42,717	-2.461%
2022-02-23	18.8613	18.9921	18.0297	18.0297	-5.156%	92,669	+3.163%
2022-02-22	18.7722	19.0689	18.6237	19.0098	+1.426%	39,431	-2.156%
2022-02-18	18.5049	19.0989	18.4755	18.7425	+2.103%	43,069	-0.760%
2022-02-17	18.8316	18.8316	18.3033	18.3564	-2.060%	39,717	+1.327%
2022-02-16	18.6237	18.9801	18.3267	18.7425	+0.318%	63,814	-0.760%
2022-02-15	19.0692	19.2771	18.6534	18.6831	-1.719%	52,965	-0.445%
2022-02-14	19.3068	19.5447	18.8910	19.0098	-1.082%	21,710	-2.156%
2022-02-11	19.2474	19.5744	19.2177	19.2177	0.000%	16,960	-3.214%
2022-02-10	19.4553	19.7523	19.2177	19.2177	-2.634%	30,707	-3.214%
2022-02-09	19.7526	19.9011	19.5447	19.7376	-0.226%	13,135	-5.764%
2022-02-08	19.8714	20.0910	19.6041	19.7823	-0.150%	24,752	-5.977%
2022-02-07	19.6041	19.9011	19.4016	19.8120	+1.060%	23,501	-6.118%
2022-02-04	19.7229	19.8714	19.3068	19.6041	-1.197%	37,514	-5.122%
2022-02-03	20.0793	20.1237	19.4553	19.8417	-0.595%	21,667	-6.258%
2022-02-02	20.5842	20.5842	19.8714	19.9605	-3.309%	30,004	-6.816%
2022-02-01	20.5146	20.6436	20.1954	20.6436	+1.460%	53,971	-9.899%
2022-01-31	20.0496	20.4357	19.7823	20.3466	+2.853%	91,188	-8.584%
2022-01-28	19.4553	19.7823	19.1589	19.7823	+1.681%	47,505	-5.977%
2022-01-27	18.9504	19.8417	18.9240	19.4553	+2.825%	50,551	-4.396%
2022-01-26	19.2177	19.2471	18.8910	18.9207	-0.469%	17,426	-1.695%
2022-01-25	19.0395	19.0989	18.4158	19.0098	-0.311%	61,575	-2.156%
2022-01-24	19.0098	19.0842	18.2673	19.0692	+0.469%	82,303	-2.461%
2022-01-21	19.4256	19.4850	18.8625	18.9801	-2.591%	70,134	-2.003%
2022-01-20	19.6635	19.9605	19.4256	19.4850	-0.154%	31,194	-4.542%
2022-01-19	19.7823	19.9305	19.3662	19.5150	-1.351%	20,938	-4.689%
2022-01-18	20.0793	20.0793	19.6041	19.7823	-1.479%	27,474	-5.977%
2022-01-14	20.0496	20.3169	19.8714	20.0793	+0.297%	48,456	-7.367%
2022-01-13	20.0496	20.1981	19.7526	20.0199	+0.597%	55,926	-7.092%
2022-01-12	19.7823	20.0496	19.7229	19.9011	+1.208%	46,407	-6.538%
2022-01-11	19.9308	19.9308	19.4850	19.6635	-1.194%	17,860	-5.408%
2022-01-10	19.6635	19.9011	19.3365	19.9011	+1.515%	35,629	-6.538%
2022-01-07	19.4553	19.7526	19.2474	19.6041	+0.919%	29,341	-5.122%
2022-01-06	19.5744	19.5744	19.3068	19.4256	-0.609%	16,370	-4.250%
2022-01-05	19.5150	19.7526	19.3377	19.5447	+0.460%	19,711	-4.834%
2022-01-04	19.7526	19.7526	19.3068	19.4553	0.000%	26,623	-4.396%
2022-01-03	19.3662	19.4967	19.1286	19.4553	+1.866%	21,708	-4.396%
2021-12-31	19.6338	19.6338	19.0692	19.0989	-1.682%	48,084	-2.612%
2021-12-30	19.8120	19.9308	19.3068	19.4256	-3.966%	63,470	-4.250%
2021-12-29	20.0199	20.3169	19.7229	20.2278	+3.653%	48,235	-8.047%
2021-12-28	20.0793	20.3865	19.4256	19.5150	-3.806%	64,632	-4.689%
2021-12-27	19.6041	20.4060	19.4256	20.2872	+3.799%	108,552	-8.317%
2021-12-23	19.5447	19.9011	19.5150	19.5447	0.000%	36,970	-4.834%
2021-12-22	19.4553	19.8507	19.2195	19.5447	+0.152%	28,394	-4.834%
2021-12-21	19.3068	19.9305	19.3068	19.5150	+1.078%	62,680	-4.689%
2021-12-20	19.5150	19.5432	19.0098	19.3068	-1.665%	70,558	-3.661%
2021-12-17	19.9308	19.9308	19.3365	19.6338	-1.490%	36,025	-5.265%
2021-12-16	19.6932	20.0496	19.5810	19.9308	+2.444%	25,295	-6.677%
2021-12-15	19.6338	19.7178	19.2771	19.4553	-0.909%	43,453	-4.396%
2021-12-14	18.4752	19.6932	18.4752	19.6338	+6.271%	48,877	-5.265%
2021-12-13	19.0098	19.1058	18.4158	18.4752	-2.964%	71,661	+0.676%
2021-12-10	19.0098	19.1877	18.8316	19.0395	-0.156%	21,732	-2.308%
2021-12-09	19.0989	19.1880	18.8910	19.0692	-0.156%	24,971	-2.461%
2021-12-08	19.1583	19.3068	19.0395	19.0989	-0.155%	32,327	-2.612%
2021-12-07	18.9504	19.2177	18.8673	19.1286	+0.940%	29,309	-2.763%
2021-12-06	18.8910	19.3065	18.8019	18.9504	+0.923%	22,535	-1.849%
2021-12-03	19.1583	19.3956	18.4461	18.7770	-1.379%	27,175	-0.943%
2021-12-02	18.6831	19.3020	18.6237	19.0395	+1.908%	45,578	-2.308%
2021-12-01	19.0989	19.3065	18.4455	18.6831	-0.789%	37,833	-0.445%
2021-11-30	19.1286	19.3365	18.8019	18.8316	-1.553%	48,808	-1.230%
2021-11-29	19.3218	19.4850	19.0398	19.1286	-0.969%	27,911	-2.763%
2021-11-26	19.5447	19.8714	19.1436	19.3158	-2.505%	33,810	-3.706%
2021-11-24	19.7823	20.0196	19.6935	19.8120	-0.508%	12,647	-6.118%
2021-11-23	19.6635	19.9131	19.5447	19.9131	+0.964%	6,410	-6.594%
2021-11-22	19.6041	19.8714	19.4850	19.7229	+0.606%	43,018	-5.693%
2021-11-19	19.9011	20.0199	19.5150	19.6041	-0.752%	71,509	-5.122%
2021-11-18	19.4850	20.0496	19.4553	19.7526	+1.218%	137,050	-5.835%
2021-11-17	19.7526	19.8102	19.3365	19.5150	+0.460%	48,924	-4.689%
2021-11-16	19.6635	19.7895	19.3068	19.4256	-2.389%	66,289	-4.250%
2021-11-15	19.9605	20.0496	19.6635	19.9011	-0.593%	46,417	-6.538%
2021-11-12	19.8714	20.1090	19.7823	20.0199	+0.747%	24,885	-7.092%
2021-11-11	20.1684	20.1684	19.7823	19.8714	-0.742%	18,856	-6.398%
2021-11-10	20.1684	20.2872	19.9605	20.0199	-1.606%	26,887	-7.092%
2021-11-09	19.9308	20.3466	19.9011	20.3466	+2.086%	55,723	-8.584%
2021-11-08	19.9011	20.1981	19.4256	19.9308	+0.902%	80,233	-6.677%
2021-11-05	19.3068	19.9011	19.2372	19.7526	+2.467%	48,819	-5.835%
2021-11-04	19.1880	19.5150	18.9207	19.2771	+0.464%	78,175	-3.512%
2021-11-03	19.2771	19.3662	19.0692	19.1880	0.000%	25,046	-3.064%
2021-11-02	19.3068	19.5150	18.9861	19.1880	-0.768%	46,615	-3.064%
2021-11-01	19.3068	19.5000	19.1583	19.3365	+0.154%	40,386	-3.809%
2021-10-29	19.1880	19.3662	18.9207	19.3068	+1.721%	37,540	-3.661%
2021-10-28	18.8613	19.2771	18.7425	18.9801	+0.472%	48,431	-2.003%
2021-10-27	19.4850	19.7526	18.7722	18.8910	-2.454%	117,793	-1.540%
2021-10-26	19.5447	19.5486	19.0500	19.3662	-0.458%	37,363	-3.956%
2021-10-25	19.0098	19.5447	18.9207	19.4553	+2.987%	71,218	-4.396%
2021-10-22	18.8910	19.0395	18.5940	18.8910	0.000%	25,905	-1.540%
2021-10-21	18.9207	19.1583	18.6831	18.8910	0.000%	32,189	-1.540%
2021-10-20	19.1880	19.4553	18.7425	18.8910	-1.089%	48,143	-1.540%
2021-10-19	19.2771	19.2771	18.9504	19.0989	-0.772%	34,553	-2.612%
2021-10-18	19.0098	19.3662	18.9504	19.2474	+1.408%	64,748	-3.364%
2021-10-15	18.5049	19.1583	18.5049	18.9801	+2.898%	74,779	-2.003%
2021-10-14	18.4455	18.5049	18.2079	18.4455	+1.140%	31,912	+0.838%
2021-10-13	18.2376	18.2376	17.9406	18.2376	-0.647%	58,455	+1.987%
2021-10-12	18.5940	18.6459	18.2079	18.3564	-1.592%	26,216	+1.327%
2021-10-11	18.2673	18.7722	18.1485	18.6534	+3.120%	97,215	-0.286%
2021-10-08	18.2970	18.4158	18.0594	18.0891	-1.136%	22,854	+2.824%
2021-10-07	18.2970	18.4233	18.0000	18.2970	+0.489%	35,310	+1.656%
2021-10-06	18.0297	18.2673	17.9109	18.2079	-0.487%	31,368	+2.153%
2021-10-05	18.1485	18.2970	18.0000	18.2970	+1.483%	14,495	+1.656%
2021-10-04	18.0594	18.2235	17.8218	18.0297	+0.331%	42,695	+3.163%
2021-10-01	17.7030	18.2673	17.6733	17.9703	+1.510%	88,903	+3.504%
2021-09-30	17.8218	18.0891	17.5545	17.7030	-0.667%	143,575	+5.067%
2021-09-29	18.2970	18.3267	17.7624	17.8218	-3.069%	116,202	+4.367%
2021-09-28	18.5643	18.6831	17.7327	18.3861	-0.960%	144,339	+1.163%
2021-09-27	18.5049	18.7425	18.3564	18.5643	+1.296%	141,259	+0.192%
2021-09-24	18.2079	18.8595	18.1485	18.3267	-4.192%	902,682	+1.491%
2021-09-23	19.8714	19.9605	19.0098	19.1286	-0.923%	70,349	-2.763%
2021-09-22	19.0098	19.9308	18.7128	19.3068	-2.550%	295,921	-3.661%
2021-09-21	19.7823	19.9605	19.6932	19.8120	-1.767%	35,218	-6.118%
2021-09-20	20.1387	20.2050	19.7823	20.1684	-0.440%	23,147	-7.777%
2021-09-17	20.7921	20.7921	20.0793	20.2575	-2.710%	17,720	-8.182%
2021-09-16	20.6139	21.0000	20.6139	20.8218	+0.718%	42,800	-10.671%
2021-09-15	20.4654	20.8812	20.4207	20.6733	+1.458%	67,894	-10.029%
2021-09-14	20.2575	20.4951	19.6932	20.3763	+0.882%	55,757	-8.717%
2021-09-13	19.7526	20.3169	19.5447	20.1981	+2.719%	18,455	-7.912%
2021-09-10	19.8417	19.9011	19.5744	19.6635	-1.194%	14,225	-5.408%
2021-09-09	19.3068	19.9455	19.2771	19.9011	+3.078%	28,239	-6.538%
2021-09-08	19.5150	19.7526	19.2771	19.3068	-1.067%	31,223	-3.661%
2021-09-07	19.8417	19.9308	19.4553	19.5150	-1.647%	16,758	-4.689%
2021-09-03	19.4130	19.8417	19.4130	19.8417	+1.986%	16,806	-6.258%
2021-09-02	19.9011	19.9158	19.3662	19.4553	-2.676%	25,852	-4.396%
2021-09-01	19.7823	20.0199	19.7235	19.9902	+1.280%	17,425	-6.954%
2021-08-31	19.6338	20.1381	19.6338	19.7376	+0.681%	18,157	-5.764%
2021-08-30	19.4850	19.7526	19.2771	19.6041	+1.540%	43,831	-5.122%
2021-08-27	19.3365	19.5150	19.1880	19.3068	-0.763%	15,297	-3.661%
2021-08-26	19.3485	19.5150	19.2177	19.4553	0.000%	14,998	-4.396%
2021-08-25	19.3365	19.4850	19.1583	19.4553	+0.614%	6,735	-4.396%
2021-08-24	19.3959	19.5150	19.0395	19.3365	+0.154%	29,831	-3.809%
2021-08-23	19.1583	19.5150	19.0098	19.3068	+0.619%	29,593	-3.661%
2021-08-20	18.8019	19.3065	18.7887	19.1880	+2.054%	13,239	-3.064%
2021-08-19	19.3068	19.3635	18.6534	18.8019	-2.164%	46,815	-1.074%
2021-08-18	19.2771	19.5447	19.0989	19.2177	0.000%	19,563	-3.214%
2021-08-17	19.0989	19.3662	18.9195	19.2177	-0.308%	63,584	-3.214%
2021-08-16	19.1286	19.5744	19.1286	19.2771	+0.464%	20,670	-3.512%
2021-08-13	19.4850	19.4850	19.0692	19.1880	-1.974%	25,456	-3.064%
2021-08-12	19.6041	19.7229	19.3515	19.5744	-0.603%	17,999	-4.978%
2021-08-11	19.3068	19.7523	19.1880	19.6932	+2.316%	16,711	-5.551%
2021-08-10	19.5150	19.6041	19.0692	19.2474	-1.671%	42,986	-3.364%
2021-08-09	19.4256	19.7823	19.0098	19.5744	+1.386%	50,707	-4.978%
2021-08-06	19.8120	20.0124	19.3068	19.3068	-2.696%	97,446	-3.661%
2021-08-05	19.9902	20.3421	19.7526	19.8417	-0.890%	73,222	-6.258%
2021-08-04	19.9902	20.5842	19.8120	20.0199	+0.149%	36,495	-7.092%
2021-08-03	20.1387	20.1981	19.7526	19.9902	-0.148%	50,922	-6.954%
2021-08-02	20.2575	20.4060	19.9551	20.0199	-1.892%	40,879	-7.092%
2021-07-30	20.7921	20.9253	20.2278	20.4060	-1.151%	78,907	-8.850%
2021-07-29	20.5842	20.7921	20.4207	20.6436	+0.289%	32,691	-9.899%
2021-07-28	20.1981	20.8218	20.1831	20.5842	+2.666%	80,605	-9.639%
2021-07-27	20.0793	20.1387	19.6635	20.0496	0.000%	27,938	-7.230%
2021-07-26	20.0793	20.3466	19.7823	20.0496	+0.746%	27,513	-7.230%
2021-07-23	20.1090	20.2086	19.9011	19.9011	-2.047%	24,099	-6.538%
2021-07-22	20.4357	20.5248	20.1393	20.3169	-0.146%	26,792	-8.451%
2021-07-21	20.3763	20.7624	20.2278	20.3466	+0.440%	50,909	-8.584%
2021-07-20	19.8564	20.3466	19.8564	20.2575	+2.556%	23,610	-8.182%
2021-07-19	20.0199	20.0496	19.6635	19.7526	-1.481%	86,323	-5.835%
2021-07-16	20.3763	20.4357	20.0496	20.0496	-1.889%	38,853	-7.230%
2021-07-15	20.3466	20.5545	20.3466	20.4357	0.000%	8,875	-8.983%
2021-07-14	20.5248	20.7921	20.3469	20.4357	-0.145%	36,757	-8.983%
2021-07-13	20.7624	20.7624	20.3184	20.4654	-1.430%	44,733	-9.115%
2021-07-12	20.6436	20.9406	20.2278	20.7624	+1.304%	43,349	-10.415%
2021-07-09	20.3169	20.6436	20.1387	20.4951	+1.620%	39,735	-9.247%
2021-07-08	20.0496	20.5545	19.9902	20.1684	-2.020%	54,806	-7.777%
2021-07-07	20.5842	20.8218	20.4654	20.5842	+0.435%	37,397	-9.639%
2021-07-06	20.3466	20.5545	20.0793	20.4951	+1.321%	41,375	-9.247%
2021-07-02	20.3466	20.4060	20.0496	20.2278	+0.147%	32,095	-8.047%
2021-07-01	20.0496	20.2275	20.0496	20.1981	+0.890%	11,046	-7.912%
2021-06-30	20.3763	20.4951	19.9308	20.0199	-1.173%	62,407	-7.092%
2021-06-29	20.8812	20.8812	20.1387	20.2575	-3.536%	67,495	-8.182%
2021-06-28	20.4951	21.1188	20.4951	21.0000	+1.726%	82,801	-11.429%
2021-06-25	20.7030	20.7921	20.4060	20.6436	-0.144%	43,058	-9.899%
2021-06-24	20.5545	20.7030	20.3763	20.6733	+0.869%	29,667	-10.029%
2021-06-23	20.3763	20.6436	20.3466	20.4951	+0.291%	37,599	-9.247%
2021-06-22	20.3763	20.4951	19.6044	20.4357	-0.721%	59,827	-8.983%
2021-06-21	19.3068	20.7624	19.3068	20.5842	+8.621%	129,035	-9.639%
2021-06-18	19.2771	19.8267	18.8613	18.9504	-2.893%	112,117	-1.849%
2021-06-17	19.8417	20.4651	19.5150	19.5150	-1.647%	156,622	-4.689%