Dark

AVX
Avax One Technology Ltd. Common Shares
stock NASDAQ

At Close

Sep 29, 2026 3:59:54 PM EDT

6.76USD+5.382%(+0.35)485,036

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

6.98USD+8.892%(+0.57)25,816

After-hours

Sep 29, 2026 4:55:30 PM EDT

6.84USD+1.258%(+0.08)5,320

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	6.90000	7.3828	6.5500	6.7900	+7.437%	485,735	0.000%
2026-09-28	5.90000	6.5100	5.7000	6.3200	+4.636%	380,818	+7.437%
2026-09-25	5.47000	6.1981	5.3500	6.0400	+10.826%	355,326	+12.417%
2026-09-24	4.08000	5.4900	3.9950	5.4500	+32.927%	2,028,378	+24.587%
2026-09-23	4.43000	4.5648	3.9300	4.1000	-7.029%	319,878	+65.610%
2026-09-22	4.30000	4.8000	4.2000	4.4100	-0.226%	875,486	+53.968%
2026-09-21	4.40000	4.9200	4.3200	4.4200	+13.625%	1,690,663	+53.620%
2026-09-18	3.74000	3.9000	3.6750	3.8900	+4.993%	145,920	+74.550%
2026-09-17	3.50000	3.9600	3.5000	3.7050	+9.292%	165,528	+83.266%
2026-09-16	3.76000	3.9000	3.1900	3.3900	-11.024%	159,830	+100.295%
2026-09-15	3.82000	3.8550	3.6950	3.8100	-0.781%	93,565	+78.215%
2026-09-14	3.93000	3.9700	3.7500	3.8400	-2.290%	357,493	+76.823%
2026-09-11	3.80000	3.9500	3.6750	3.9300	+4.940%	149,458	+72.774%
2026-09-10	3.78000	3.9200	3.6000	3.7450	-2.219%	78,703	+81.308%
2026-09-09	3.72000	3.8900	3.7000	3.8300	+3.794%	140,718	+77.285%
2026-09-08	3.76000	3.9500	3.6000	3.6900	+1.096%	200,184	+84.011%
2026-09-04	3.60000	3.9400	3.5900	3.6500	+0.275%	37,489	+86.027%
2026-09-03	3.66000	4.0000	3.6100	3.6400	+0.831%	82,142	+86.538%
2026-09-02	3.44000	3.9817	3.4400	3.6100	+4.335%	107,208	+88.089%
2026-09-01	3.46000	3.8400	3.3153	3.4600	-1.705%	142,020	+96.243%
2026-08-31	3.41824	3.6300	3.2700	3.5200	+3.226%	25,980	+92.898%
2026-08-28	3.49000	3.4900	3.3850	3.4100	-2.292%	14,208	+99.120%
2026-08-27	3.58000	3.7499	3.4850	3.4900	-1.412%	35,920	+94.556%
2026-08-26	3.53000	3.7400	3.3620	3.5400	+0.283%	36,021	+91.808%
2026-08-25	3.65000	3.7500	3.5300	3.5300	-4.336%	21,635	+92.351%
2026-08-24	3.32000	4.0000	3.3200	3.6900	+13.713%	163,094	+84.011%
2026-08-21	3.19000	3.4299	3.1000	3.2450	+7.450%	59,041	+109.245%
2026-08-20	3.00000	3.4899	2.9600	3.0200	+2.721%	68,699	+124.834%
2026-08-19	3.03990	3.0400	2.8200	2.9400	-0.339%	48,133	+130.952%
2026-08-18	3.25940	3.2594	2.9500	2.9500	-3.279%	13,429	+130.169%
2026-08-17	3.07000	3.2400	2.9800	3.0500	-3.328%	14,852	+122.623%
2026-08-14	3.25000	3.3300	3.0100	3.1550	+1.447%	26,663	+115.214%
2026-08-13	3.13000	3.3800	3.1000	3.1100	-0.702%	30,613	+118.328%
2026-08-12	3.32000	3.3842	3.1320	3.1320	+0.707%	3,382	+116.794%
2026-08-11	3.40000	3.4000	3.1100	3.1100	-10.888%	9,924	+118.328%
2026-08-10	3.45500	3.6099	3.3200	3.4900	-1.412%	6,644	+94.556%
2026-08-07	3.17000	3.7900	3.1700	3.5400	+11.672%	30,274	+91.808%
2026-08-06	3.11000	3.3500	3.1000	3.1700	+0.955%	10,394	+114.196%
2026-08-05	3.11000	3.4300	3.1100	3.1400	-1.875%	10,174	+116.242%
2026-08-04	3.05000	3.3300	2.9800	3.2000	+7.023%	16,141	+112.188%
2026-08-03	2.97000	3.1571	2.8100	2.9900	+3.103%	20,342	+127.090%
2026-07-31	3.09000	3.0900	2.8800	2.9000	-5.844%	12,256	+134.138%
2026-07-30	3.00000	3.4200	3.0000	3.0800	+2.667%	22,314	+120.455%
2026-07-29	3.02000	3.1999	2.9500	3.0000	-1.639%	19,926	+126.333%
2026-07-28	3.38000	3.3900	3.0000	3.0500	-9.763%	31,886	+122.623%
2026-07-27	3.64000	4.0500	3.1600	3.3800	-2.312%	14,425	+100.888%
2026-07-24	3.43000	3.6408	3.4300	3.4600	-2.809%	4,488	+96.243%
2026-07-23	3.43000	3.6900	3.4300	3.5600	+2.890%	37,577	+90.730%
2026-07-22	3.49000	3.8700	3.4500	3.4600	+0.290%	9,697	+96.243%
2026-07-21	3.72000	3.7300	3.3700	3.4500	-1.989%	49,594	+96.812%
2026-07-20	3.66430	3.7300	3.5200	3.5200	-2.222%	14,915	+92.898%
2026-07-17	3.68000	3.9275	3.6000	3.6000	-4.255%	8,796	+88.611%
2026-07-16	4.31150	4.3115	3.7600	3.7600	-5.051%	11,727	+80.585%
2026-07-15	4.36000	4.7100	3.9600	3.9600	-8.966%	14,483	+71.465%
2026-07-14	4.75000	4.9600	4.3250	4.3500	-8.034%	22,468	+56.092%
2026-07-13	5.35000	5.4950	4.5800	4.7300	-11.918%	10,857	+43.552%
2026-07-10	5.46000	5.9300	5.3700	5.3700	-1.105%	26,264	+26.443%
2026-07-09	5.25000	6.1100	5.2500	5.4300	+4.323%	38,552	+25.046%
2026-07-08	5.48500	5.5400	5.2050	5.2050	-6.720%	32,628	+30.451%
2026-07-07	5.64500	5.6900	5.0100	5.5800	-0.888%	61,620	+21.685%
2026-07-06	5.21000	5.8600	5.2100	5.6300	+3.114%	37,784	+20.604%
2026-07-02	5.70000	6.0000	5.3000	5.4600	+5.609%	19,849	+24.359%
2026-07-01	5.49000	5.5500	4.8000	5.1700	-0.385%	61,701	+31.335%
2026-06-30	5.65000	5.6500	4.9500	5.1900	-8.947%	54,399	+30.829%
2026-06-29	6.30000	6.3000	5.6600	5.7000	-10.658%	35,427	+19.123%
2026-06-26	5.87000	6.3950	5.8700	6.3800	+9.434%	25,906	+6.426%
2026-06-25	5.55000	5.8700	5.5500	5.8300	+2.281%	17,287	+16.467%
2026-06-24	5.56000	5.7500	5.3200	5.7000	+0.529%	13,801	+19.123%
2026-06-23	5.53000	5.7300	5.4450	5.6700	+0.177%	39,483	+19.753%
2026-06-22	5.52000	5.6800	5.1500	5.6600	+1.616%	26,662	+19.965%
2026-06-18	5.82000	6.1000	5.4600	5.5700	-2.792%	41,367	+21.903%
2026-06-17	5.78000	5.9700	5.4100	5.7300	-1.546%	20,579	+18.499%
2026-06-16	5.34000	6.2450	5.3400	5.8200	+9.398%	51,659	+16.667%
2026-06-15	5.25000	5.6000	4.7500	5.3200	+6.239%	54,883	+27.632%
2026-06-12	4.44000	5.2800	4.3836	5.0076	+12.784%	99,900	+35.594%
2026-06-11	4.64520	4.6452	4.2264	4.4400	-10.303%	37,726	+52.928%
2026-06-10	4.91760	5.1348	4.8072	4.9500	-0.841%	11,557	+37.172%
2026-06-09	5.04000	5.1312	4.4568	4.9920	+3.689%	18,901	+36.018%
2026-06-08	5.06400	5.1000	4.8144	4.8144	+0.025%	10,666	+41.035%
2026-06-05	5.60760	5.6160	4.7388	4.8132	-14.166%	61,448	+41.070%
2026-06-04	5.73600	5.9556	5.5800	5.6076	-1.725%	20,936	+21.086%
2026-06-03	5.95800	6.0792	5.7000	5.7060	-4.900%	24,398	+18.998%
2026-06-02	6.24000	6.2400	6.0000	6.0000	-4.979%	11,109	+13.167%
2026-06-01	6.24000	6.7104	5.9436	6.3144	-0.829%	36,837	+7.532%
2026-05-29	6.72000	6.9156	6.3672	6.3672	-4.551%	11,744	+6.640%
2026-05-28	6.90480	7.1760	6.6708	6.6708	-3.052%	17,461	+1.787%
2026-05-27	6.96000	7.0992	6.8040	6.8808	-1.138%	7,477	-1.320%
2026-05-26	6.80400	7.1880	6.8040	6.9600	+1.630%	27,115	-2.443%
2026-05-22	7.05600	7.3500	6.8484	6.8484	-1.958%	30,964	-0.853%
2026-05-21	6.77640	7.2828	6.7380	6.9852	+1.041%	59,209	-2.794%
2026-05-20	6.34560	7.2588	6.2400	6.9132	+10.406%	32,899	-1.782%
2026-05-19	6.44400	6.7200	6.1608	6.2616	-3.762%	25,165	+8.439%
2026-05-18	6.48000	6.6000	5.9820	6.5064	+0.594%	25,179	+4.359%
2026-05-15	5.52000	6.6552	5.5200	6.4680	+11.065%	40,531	+4.978%
2026-05-14	6.07680	6.0960	5.5200	5.8236	-1.382%	149,989	+16.595%
2026-05-13	6.10920	6.1200	5.9052	5.9052	-3.358%	15,077	+14.983%
2026-05-12	6.30000	6.3000	6.1092	6.1104	-3.028%	16,028	+11.122%
2026-05-11	6.48000	6.5328	6.2304	6.3012	+0.363%	38,970	+7.757%
2026-05-08	6.42000	6.4200	6.1200	6.2784	+0.230%	20,938	+8.149%
2026-05-07	6.49800	6.5976	6.2424	6.2640	-5.056%	7,433	+8.397%
2026-05-06	6.27600	6.5976	6.1836	6.5976	+5.629%	8,776	+2.916%
2026-05-05	6.80760	6.8520	6.1368	6.2460	-7.729%	26,081	+8.710%
2026-05-04	7.17240	7.1988	6.5760	6.7692	-0.983%	25,109	+0.307%
2026-05-01	5.67120	6.8388	5.4120	6.8364	+22.411%	268,363	-0.679%
2026-04-30	6.22800	6.2400	5.3112	5.5848	-8.799%	118,905	+21.580%
2026-04-29	5.92680	6.1752	5.8800	6.1236	+1.795%	155,222	+10.882%
2026-04-28	6.17520	6.2400	5.7012	6.0156	-4.332%	26,379	+12.873%
2026-04-27	6.36360	6.3972	6.2148	6.2880	-1.113%	9,325	+7.983%
2026-04-24	6.24000	6.3600	5.8056	6.3588	+0.837%	47,855	+6.781%
2026-04-23	6.60000	6.6000	5.9400	6.3060	-4.904%	56,699	+7.675%
2026-04-22	6.96000	6.9600	6.6000	6.6312	-2.021%	46,714	+2.395%
2026-04-21	7.32000	7.3380	6.4668	6.7680	-6.561%	69,372	+0.325%
2026-04-20	8.16000	8.9040	6.8412	7.2432	-5.658%	67,622	-6.257%
2026-04-17	7.51800	7.9992	7.4280	7.6776	+6.261%	22,187	-11.561%
2026-04-16	7.08000	7.3308	6.6012	7.2252	+5.079%	27,809	-6.023%
2026-04-15	6.63600	6.9804	6.6360	6.8760	+1.849%	27,586	-1.251%
2026-04-14	7.46400	7.6200	6.6096	6.7512	-9.258%	33,740	+0.575%
2026-04-13	7.31520	7.8180	6.9420	7.4400	-0.434%	25,938	-8.737%
2026-04-10	6.92280	7.5540	6.7428	7.4724	+9.188%	22,530	-9.132%
2026-04-09	6.70800	6.9696	6.3732	6.8436	+7.401%	22,585	-0.783%
2026-04-08	6.16800	6.7920	5.6400	6.3720	+7.795%	145,423	+6.560%
2026-04-07	6.48000	6.4800	5.8812	5.9112	-6.154%	31,983	+14.867%
2026-04-06	7.28040	7.5000	6.2520	6.2988	-9.857%	21,730	+7.798%
2026-04-02	6.73200	7.1916	6.6000	6.9876	+2.158%	20,708	-2.828%
2026-04-01	7.71240	7.7124	6.7200	6.8400	-4.698%	17,914	-0.731%
2026-03-31	6.17640	7.3188	6.1764	7.1772	+16.136%	25,935	-5.395%
2026-03-30	6.60000	6.6672	6.0600	6.1800	-8.363%	15,092	+9.871%
2026-03-27	7.26840	7.3200	6.6012	6.7440	-7.869%	18,321	+0.682%
2026-03-26	8.01480	8.0760	7.3200	7.3200	-8.669%	11,326	-7.240%
2026-03-25	8.14080	8.1408	7.5600	8.0148	+2.880%	5,775	-15.282%
2026-03-24	8.39040	8.4000	7.6632	7.7904	-8.253%	10,964	-12.841%
2026-03-23	8.16000	8.6400	8.0640	8.4912	+2.551%	13,474	-20.035%
2026-03-20	8.65200	8.7996	8.0004	8.2800	-7.121%	10,855	-17.995%
2026-03-19	9.05520	9.3924	8.6604	8.9148	-3.519%	9,390	-23.835%
2026-03-18	9.52440	9.7080	8.9700	9.2400	-4.927%	11,597	-26.515%
2026-03-17	9.91200	10.0800	9.4812	9.7188	-2.761%	13,971	-30.135%
2026-03-16	9.07200	10.3560	9.0720	9.9948	+8.790%	22,841	-32.065%
2026-03-13	9.28680	9.5616	8.8836	9.1872	+0.737%	19,880	-26.093%
2026-03-12	9.26400	9.7092	8.8200	9.1200	0.000%	51,074	-25.548%
2026-03-11	9.10800	9.8400	9.0384	9.1200	+2.703%	33,687	-25.548%
2026-03-10	9.12000	9.7200	8.5320	8.8800	-0.671%	58,647	-23.536%
2026-03-09	8.76000	9.2400	8.3400	8.9400	+1.637%	16,429	-24.049%
2026-03-06	9.17640	9.5988	8.1612	8.7960	-5.175%	42,081	-22.806%
2026-03-05	9.60000	9.7476	9.0012	9.2760	+1.979%	62,128	-26.800%
2026-03-04	8.88000	9.6000	8.4852	9.0960	+7.457%	72,980	-25.352%
2026-03-03	8.82000	9.5472	8.1792	8.4648	-5.947%	40,158	-19.785%
2026-03-02	8.52000	9.4512	8.5080	9.0000	+0.134%	15,081	-24.556%
2026-02-27	8.94000	9.3600	8.6520	8.9880	0.000%	45,572	-24.455%
2026-02-26	9.12000	9.6000	8.8224	8.9880	+2.603%	86,933	-24.455%
2026-02-25	8.40360	9.0000	8.0016	8.7600	+16.819%	105,434	-22.489%
2026-02-24	6.68400	7.7400	6.6840	7.4988	+12.372%	42,249	-9.452%
2026-02-23	7.15440	7.7520	6.6036	6.6732	-7.317%	11,533	+1.750%
2026-02-20	7.22400	7.7388	7.2000	7.2000	-0.166%	11,948	-5.694%
2026-02-19	7.92360	8.4600	7.2120	7.2120	-7.367%	21,419	-5.851%
2026-02-18	8.16000	8.4000	7.7856	7.7856	-3.481%	11,682	-12.788%
2026-02-17	8.31840	8.3988	7.8120	8.0664	-2.931%	17,731	-15.824%
2026-02-13	7.74000	8.6388	7.2000	8.3100	+10.447%	422,948	-18.291%
2026-02-12	8.53200	8.8356	7.5240	7.5240	-14.891%	77,288	-9.755%
2026-02-11	8.52000	9.0000	8.1720	8.8404	+6.413%	109,478	-23.194%
2026-02-10	8.40000	9.1080	8.2800	8.3076	+0.523%	80,871	-18.268%
2026-02-09	8.46840	9.2076	7.9320	8.2644	+4.175%	90,510	-17.840%
2026-02-06	7.45920	8.5572	7.3200	7.9332	+4.937%	66,661	-14.410%
2026-02-05	8.41560	8.7684	7.3320	7.5600	-13.343%	95,810	-10.185%
2026-02-04	8.48280	9.3600	7.9320	8.7240	+2.049%	68,724	-22.169%
2026-02-03	8.88000	9.4428	7.5228	8.5488	-4.376%	232,305	-20.574%
2026-02-02	9.60000	9.7200	8.3640	8.9400	-8.115%	113,810	-24.049%
2026-01-30	9.25320	10.0800	8.9976	9.7296	+5.148%	91,907	-30.213%
2026-01-29	12.24000	12.4800	8.7600	9.2532	-24.402%	204,871	-26.620%
2026-01-28	12.96000	13.6800	12.0000	12.2400	-1.923%	178,805	-44.526%
2026-01-27	15.00000	15.8400	11.6400	12.4800	-39.884%	749,830	-45.593%
2026-01-26	21.72000	24.6528	20.7600	20.7600	-7.487%	30,463	-67.293%
2026-01-23	20.40000	22.8000	20.1600	22.4400	+11.310%	17,151	-69.742%
2026-01-22	18.24000	21.0600	18.2400	20.1600	+9.804%	14,832	-66.319%
2026-01-21	17.40000	20.6916	16.7400	18.3600	-0.971%	20,107	-63.017%
2026-01-20	18.96000	19.9188	18.0000	18.5400	-2.830%	12,040	-63.376%
2026-01-16	25.32000	27.1200	18.1200	19.0800	-24.645%	27,860	-64.413%
2026-01-15	24.00000	26.8800	24.0000	25.3200	+2.427%	9,776	-73.183%
2026-01-14	25.56000	26.4000	24.6000	24.7200	-0.723%	13,832	-72.532%
2026-01-13	21.84000	26.8800	21.8400	24.9000	+13.388%	23,519	-72.731%
2026-01-12	22.20000	25.3800	21.9600	21.9600	+1.105%	14,528	-69.080%
2026-01-09	20.40000	23.2800	19.6800	21.7200	+8.383%	13,847	-68.738%
2026-01-08	21.12000	21.5784	19.5600	20.0400	-4.023%	6,959	-66.118%
2026-01-07	19.20000	22.3800	19.2000	20.8800	+11.538%	11,867	-67.481%
2026-01-06	20.28000	20.4000	18.5400	18.7200	+0.645%	13,805	-63.729%
2026-01-05	20.16000	21.4800	18.4800	18.6000	-3.727%	19,442	-63.495%
2026-01-02	18.24000	21.0000	18.2400	19.3200	+6.623%	10,601	-64.855%
2025-12-31	17.64000	20.8800	17.6400	18.1200	+4.138%	16,220	-62.528%
2025-12-30	15.60000	19.5600	15.6000	17.4000	+12.403%	19,767	-60.977%
2025-12-29	16.44000	17.1600	15.4800	15.4800	-5.839%	9,988	-56.137%
2025-12-26	14.88000	17.2800	14.8800	16.4400	+7.031%	10,306	-58.698%
2025-12-24	14.64000	18.0600	14.5200	15.3600	+4.490%	20,717	-55.794%
2025-12-23	14.04000	15.3600	13.9200	14.7000	+4.701%	13,092	-53.810%
2025-12-22	15.12000	15.2304	13.7400	14.0400	-4.878%	8,477	-51.638%
2025-12-19	16.08000	16.4616	13.4400	14.7600	-4.651%	11,141	-53.997%
2025-12-18	15.96000	16.9896	15.1200	15.4800	-2.273%	4,353	-56.137%
2025-12-17	17.16000	17.4000	15.3600	15.8400	-7.692%	3,407	-57.134%
2025-12-16	18.60000	18.7200	16.9200	17.1600	-8.333%	4,042	-60.431%
2025-12-15	19.08000	19.3200	18.0000	18.7200	-1.266%	6,622	-63.729%
2025-12-12	19.44000	20.0304	18.4164	18.9600	-3.067%	6,811	-64.188%
2025-12-11	20.40000	20.7600	18.6600	19.5600	0.000%	10,223	-65.286%
2025-12-10	19.20000	19.5600	17.4000	19.5600	-0.610%	14,657	-65.286%
2025-12-09	21.60000	22.1400	18.9600	19.6800	-9.392%	18,718	-65.498%
2025-12-08	23.52000	23.7468	21.6360	21.7200	-7.653%	7,247	-68.738%
2025-12-05	24.36000	24.6000	23.1600	23.5200	-3.922%	7,351	-71.131%
2025-12-04	25.08000	25.7400	23.4000	24.4800	-2.857%	10,783	-72.263%
2025-12-03	23.16000	27.2400	22.5600	25.2000	+9.375%	17,671	-73.056%
2025-12-02	22.92000	23.8800	22.5600	23.0400	+1.587%	6,974	-70.530%
2025-12-01	23.16000	23.4000	21.7212	22.6800	-4.061%	2,488	-70.062%
2025-11-28	23.16000	24.9600	22.2000	23.6400	+3.141%	9,139	-71.277%
2025-11-26	22.68000	23.1600	21.4800	22.9200	-1.036%	24,543	-70.375%
2025-11-25	22.08000	23.4000	21.2400	23.1600	+1.579%	14,575	-70.682%
2025-11-24	20.04000	23.8800	19.8132	22.8000	+10.465%	22,009	-70.219%
2025-11-21	21.00000	21.0000	18.6060	20.6400	+4.242%	10,334	-67.103%
2025-11-20	19.80000	22.0800	18.7200	19.8000	+10.000%	35,424	-65.707%
2025-11-19	19.20000	19.9260	17.1600	18.0000	-7.975%	14,673	-62.278%
2025-11-18	20.16000	21.5448	18.7200	19.5600	-4.678%	15,624	-65.286%
2025-11-17	21.96000	22.4400	19.5600	20.5200	-5.000%	14,494	-66.910%
2025-11-14	21.36000	24.0000	20.4012	21.6000	-1.639%	18,862	-68.565%
2025-11-13	28.80000	31.7988	21.0000	21.9600	-99.061%	241,317	-69.080%
2020-03-27	2,346.84000	2,347.9200	2,332.8000	2,339.2800	-0.276%	22,632	-99.710%
2020-03-26	2,344.68000	2,347.9200	2,344.6800	2,345.7600	+0.046%	13,633	-99.711%
2020-03-25	2,342.52000	2,345.7600	2,341.4400	2,344.6800	+0.092%	20,922	-99.710%
2020-03-24	2,339.28000	2,347.9200	2,339.2800	2,342.5200	+0.139%	12,412	-99.710%
2020-03-23	2,337.12000	2,346.8400	2,329.5600	2,339.2800	+0.417%	15,160	-99.710%
2020-03-20	2,320.92000	2,334.9600	2,319.8400	2,329.5600	+0.093%	20,028	-99.709%
2020-03-19	2,320.92000	2,339.2800	2,293.9200	2,327.4000	+0.233%	11,650	-99.708%
2020-03-18	2,299.32000	2,342.5200	2,289.6000	2,322.0000	-0.417%	12,193	-99.708%
2020-03-17	2,328.48000	2,346.8400	2,189.1600	2,331.7200	+0.465%	21,329	-99.709%
2020-03-16	2,331.72000	2,349.0000	2,316.6000	2,320.9200	-0.968%	15,656	-99.707%
2020-03-13	2,343.60000	2,352.7800	2,335.5000	2,343.6000	+0.277%	17,015	-99.710%
2020-03-12	2,338.20000	2,349.5400	2,331.7200	2,337.1200	-0.231%	22,631	-99.709%
2020-03-11	2,343.60000	2,350.0800	2,340.3600	2,342.5200	-0.276%	13,775	-99.710%
2020-03-10	2,331.72000	2,349.0000	2,331.7200	2,349.0000	+0.881%	12,449	-99.711%
2020-03-09	2,349.00000	2,349.0000	2,306.3400	2,328.4800	-0.919%	16,867	-99.708%
2020-03-06	2,350.08000	2,355.4800	2,347.9200	2,350.0800	-0.138%	12,407	-99.711%
2020-03-05	2,352.24000	2,357.6400	2,350.0800	2,353.3200	0.000%	10,082	-99.711%
2020-03-04	2,351.16000	2,357.6400	2,349.0000	2,353.3200	+0.092%	10,975	-99.711%
2020-03-03	2,346.84000	2,356.5600	2,346.8400	2,351.1600	+0.092%	13,529	-99.711%
2020-03-02	2,349.00000	2,350.0800	2,345.7600	2,349.0000	+0.046%	15,748	-99.711%
2020-02-28	2,345.76000	2,364.1200	2,342.5200	2,347.9200	-0.046%	21,489	-99.711%
2020-02-27	2,345.76000	2,350.0800	2,343.6000	2,349.0000	+0.092%	18,380	-99.711%
2020-02-26	2,345.76000	2,349.0000	2,343.6000	2,346.8400	+0.231%	20,361	-99.711%
2020-02-25	2,347.92000	2,352.2400	2,338.2000	2,341.4400	-0.092%	29,251	-99.710%
2020-02-24	2,342.52000	2,350.0800	2,342.5200	2,343.6000	+0.046%	35,903	-99.710%
2020-02-21	2,342.52000	2,344.6800	2,342.5200	2,342.5200	+5.496%	55,286	-99.710%
2020-02-20	2,212.92000	2,221.5600	2,206.4400	2,220.4800	+0.244%	992	-99.694%
2020-02-19	2,216.16000	2,222.4456	2,201.0400	2,215.0800	+0.195%	1,159	-99.693%
2020-02-18	2,203.20000	2,215.6200	2,186.9784	2,210.7600	-0.244%	1,572	-99.693%
2020-02-14	2,218.32000	2,219.4000	2,197.8000	2,216.1600	-0.388%	1,119	-99.694%
2020-02-13	2,214.00000	2,228.0400	2,205.3600	2,224.8000	+0.341%	1,500	-99.695%
2020-02-12	2,223.72000	2,223.7200	2,194.5600	2,217.2400	+0.098%	2,158	-99.694%
2020-02-11	2,205.36000	2,223.7200	2,203.7400	2,215.0800	+0.786%	1,470	-99.693%
2020-02-10	2,193.48000	2,205.3600	2,188.6200	2,197.8000	+0.148%	1,214	-99.691%
2020-02-07	2,207.52000	2,209.1400	2,187.5400	2,194.5600	-0.830%	1,451	-99.691%
2020-02-06	2,228.04000	2,229.1200	2,212.3800	2,212.9200	-0.630%	1,253	-99.693%
2020-02-05	2,222.64000	2,230.2000	2,211.8400	2,226.9600	+0.733%	1,267	-99.695%
2020-02-04	2,225.88000	2,230.2000	2,207.5200	2,210.7600	-0.049%	1,802	-99.693%
2020-02-03	2,202.12000	2,224.8000	2,190.2400	2,211.8400	+1.036%	2,184	-99.693%
2020-01-31	2,204.28000	2,211.8400	2,181.6000	2,189.1600	-1.025%	3,142	-99.690%
2020-01-30	2,203.20000	2,216.1600	2,193.4800	2,211.8400	-0.292%	1,762	-99.693%
2020-01-29	2,207.52000	2,225.8800	2,204.2800	2,218.3200	+0.440%	2,349	-99.694%
2020-01-28	2,218.32000	2,225.8800	2,188.0800	2,208.6000	+0.098%	1,906	-99.693%
2020-01-27	2,178.36000	2,215.0800	2,166.4800	2,206.4400	+0.442%	3,272	-99.692%
2020-01-24	2,234.52000	2,238.3000	2,187.0000	2,196.7200	-1.310%	2,212	-99.691%
2020-01-23	2,232.36000	2,233.4400	2,187.0000	2,225.8800	+0.243%	3,889	-99.695%
2020-01-22	2,217.24000	2,223.7200	2,202.1200	2,220.4800	+0.538%	1,568	-99.694%
2020-01-21	2,214.00000	2,214.0000	2,192.4000	2,208.6000	-0.438%	2,724	-99.693%
2020-01-17	2,226.96000	2,226.9600	2,212.9200	2,218.3200	-0.146%	2,306	-99.694%
2020-01-16	2,228.04000	2,241.0000	2,210.7600	2,221.5600	-0.146%	2,865	-99.694%
2020-01-15	2,215.08000	2,225.8800	2,202.1200	2,224.8000	+0.439%	4,690	-99.695%
2020-01-14	2,221.56000	2,234.5200	2,209.6800	2,215.0800	-0.292%	3,082	-99.693%
2020-01-13	2,217.24000	2,225.8800	2,212.9200	2,221.5600	+0.439%	2,955	-99.694%
2020-01-10	2,234.52000	2,234.5200	2,206.4400	2,211.8400	-0.486%	1,874	-99.693%
2020-01-09	2,235.60000	2,238.8400	2,211.8400	2,222.6400	-0.049%	2,362	-99.695%
2020-01-08	2,208.60000	2,233.4400	2,202.1200	2,223.7200	+0.439%	2,141	-99.695%
2020-01-07	2,192.40000	2,222.6400	2,192.4000	2,214.0000	+0.886%	1,521	-99.693%
2020-01-06	2,197.80000	2,203.2000	2,187.0000	2,194.5600	-0.490%	3,528	-99.691%
2020-01-03	2,198.88000	2,208.6000	2,192.4000	2,205.3600	-0.147%	3,631	-99.692%
2020-01-02	2,219.40000	2,220.4800	2,194.5600	2,208.6000	-0.098%	3,883	-99.693%
2019-12-31	2,199.96000	2,228.0400	2,198.3400	2,210.7600	+0.590%	2,479	-99.693%
2019-12-30	2,194.56000	2,210.7600	2,185.9200	2,197.8000	+0.148%	1,814	-99.691%
2019-12-27	2,197.80000	2,202.1200	2,193.4800	2,194.5600	0.000%	1,565	-99.691%
2019-12-26	2,192.40000	2,199.9600	2,188.0800	2,194.5600	+0.247%	1,184	-99.691%
2019-12-24	2,189.16000	2,194.0200	2,181.6000	2,189.1600	+0.049%	815	-99.690%
2019-12-23	2,194.56000	2,195.6400	2,187.0000	2,188.0800	-0.049%	2,280	-99.690%
2019-12-20	2,211.84000	2,211.8400	2,189.1600	2,189.1600	-0.295%	11,786	-99.690%
2019-12-19	2,194.56000	2,198.3400	2,184.8400	2,195.6400	+0.049%	3,480	-99.691%
2019-12-18	2,207.52000	2,207.5200	2,190.2400	2,194.5600	-0.196%	2,383	-99.691%
2019-12-17	2,198.88000	2,205.3600	2,188.0800	2,198.8800	+0.444%	2,827	-99.691%
2019-12-16	2,199.96000	2,215.0800	2,181.6000	2,189.1600	-0.049%	6,363	-99.690%
2019-12-13	2,204.28000	2,214.0000	2,184.8400	2,190.2400	-1.266%	3,671	-99.690%
2019-12-12	2,192.40000	2,227.5000	2,190.2400	2,218.3200	+1.132%	3,459	-99.694%
2019-12-11	2,212.92000	2,212.9200	2,188.0800	2,193.4800	-0.147%	4,594	-99.690%
2019-12-10	2,192.40000	2,210.7600	2,192.4000	2,196.7200	+0.197%	2,272	-99.691%
2019-12-09	2,194.56000	2,206.4400	2,185.9200	2,192.4000	+0.099%	2,997	-99.690%
2019-12-06	2,208.60000	2,226.9600	2,188.0800	2,190.2400	-0.637%	3,439	-99.690%
2019-12-05	2,195.64000	2,210.2200	2,190.2400	2,204.2800	+0.492%	4,328	-99.692%
2019-12-04	2,192.40000	2,198.8800	2,190.7800	2,193.4800	+0.296%	4,191	-99.690%
2019-12-03	2,187.00000	2,205.3600	2,182.6800	2,187.0000	-0.344%	4,789	-99.690%
2019-12-02	2,192.40000	2,224.8000	2,181.6000	2,194.5600	-0.147%	10,702	-99.691%
2019-11-29	2,187.00000	2,209.6800	2,183.7600	2,197.8000	-0.780%	8,644	-99.691%
2019-11-27	2,208.60000	2,244.2400	2,176.2000	2,215.0800	+36.370%	73,082	-99.693%
2019-11-26	1,620.00000	1,628.6400	1,611.3600	1,624.3200	+0.133%	1,167	-99.582%
2019-11-25	1,600.56000	1,624.3200	1,591.9200	1,622.1600	+2.107%	1,249	-99.581%
2019-11-22	1,605.96000	1,612.4400	1,587.6000	1,588.6800	-0.541%	855	-99.573%
2019-11-21	1,576.80000	1,601.6400	1,574.6400	1,597.3200	+1.232%	1,513	-99.575%
2019-11-20	1,596.24000	1,602.7200	1,567.0800	1,577.8800	-1.550%	3,039	-99.570%
2019-11-19	1,608.12000	1,619.4600	1,596.2400	1,602.7200	+0.747%	1,562	-99.576%
2019-11-18	1,615.68000	1,619.7840	1,580.0400	1,590.8400	-1.931%	1,678	-99.573%
2019-11-15	1,644.84000	1,651.3200	1,617.8400	1,622.1600	-0.923%	2,939	-99.581%
2019-11-14	1,627.56000	1,642.1400	1,620.0000	1,637.2800	-0.066%	1,685	-99.585%
2019-11-13	1,648.08000	1,657.8000	1,636.2000	1,638.3600	-1.557%	1,456	-99.586%
2019-11-12	1,684.80000	1,689.0336	1,653.4800	1,664.2800	-0.516%	2,616	-99.592%
2019-11-11	1,685.88000	1,698.8400	1,667.5200	1,672.9200	-1.400%	1,397	-99.594%
2019-11-08	1,713.96000	1,723.6800	1,691.2800	1,696.6800	-0.883%	1,588	-99.600%
2019-11-07	1,711.80000	1,734.4800	1,702.0800	1,711.8000	+0.253%	2,122	-99.603%
2019-11-06	1,719.36000	1,730.1600	1,703.1600	1,707.4800	-1.188%	2,688	-99.602%
2019-11-05	1,735.56000	1,755.0000	1,728.0000	1,728.0000	+0.188%	1,807	-99.607%
2019-11-04	1,696.68000	1,738.8000	1,691.2800	1,724.7600	+2.372%	2,617	-99.606%
2019-11-01	1,674.00000	1,692.3600	1,668.6000	1,684.8000	+1.828%	1,724	-99.597%
2019-10-31	1,657.80000	1,661.0400	1,625.4000	1,654.5600	-0.519%	1,830	-99.590%
2019-10-30	1,664.28000	1,688.0400	1,644.8400	1,663.2000	+0.457%	2,191	-99.592%
2019-10-29	1,690.20000	1,695.8484	1,618.9200	1,655.6400	-1.982%	3,653	-99.590%
2019-10-28	1,627.56000	1,707.4800	1,556.2800	1,689.1200	-3.931%	10,685	-99.598%
2019-10-25	1,759.32000	1,760.4000	1,736.6400	1,758.2400	+0.432%	1,636	-99.614%
2019-10-24	1,789.56000	1,789.5600	1,746.3600	1,750.6800	-0.917%	1,599	-99.612%
2019-10-23	1,775.52000	1,775.5200	1,738.8000	1,766.8800	-0.122%	1,678	-99.616%
2019-10-22	1,760.40000	1,780.9200	1,748.5200	1,769.0400	+0.368%	1,442	-99.616%
2019-10-21	1,769.04000	1,790.6400	1,758.2400	1,762.5600	+0.865%	2,448	-99.615%
2019-10-18	1,743.12000	1,759.3200	1,734.4800	1,747.4400	+0.062%	1,288	-99.611%
2019-10-17	1,732.32000	1,750.6800	1,721.5200	1,746.3600	+1.762%	1,796	-99.611%
2019-10-16	1,718.28000	1,734.4800	1,705.5792	1,716.1200	-0.376%	2,269	-99.604%
2019-10-15	1,694.52000	1,730.1600	1,688.0400	1,722.6000	+2.047%	1,339	-99.606%
2019-10-14	1,682.64000	1,692.3600	1,677.2400	1,688.0400	-0.192%	1,272	-99.598%
2019-10-11	1,710.72000	1,722.6000	1,690.2000	1,691.2800	+1.294%	1,444	-99.599%
2019-10-10	1,654.56000	1,683.7200	1,650.2400	1,669.6800	+1.577%	1,732	-99.593%
2019-10-09	1,648.08000	1,654.5600	1,622.1600	1,643.7600	+1.332%	1,753	-99.587%
2019-10-08	1,621.08000	1,640.5200	1,601.6400	1,622.1600	-0.661%	1,902	-99.581%
2019-10-07	1,637.28000	1,653.4800	1,627.0200	1,632.9600	-0.852%	5,745	-99.584%
2019-10-04	1,612.44000	1,651.3200	1,582.2000	1,647.0000	+2.143%	1,703	-99.588%
2019-10-03	1,597.32000	1,614.6000	1,572.4800	1,612.4400	+0.742%	1,410	-99.579%
2019-10-02	1,596.24000	1,607.5800	1,582.2000	1,600.5600	-1.068%	2,441	-99.576%
2019-10-01	1,652.40000	1,672.3800	1,603.8000	1,617.8400	-1.447%	2,352	-99.580%
2019-09-30	1,661.04000	1,667.5200	1,639.4400	1,641.6000	-0.783%	1,541	-99.586%
2019-09-27	1,653.48000	1,678.3200	1,648.0800	1,654.5600	+0.327%	1,442	-99.590%
2019-09-26	1,680.48000	1,685.8800	1,648.0800	1,649.1600	-2.053%	1,240	-99.588%
2019-09-25	1,637.28000	1,686.4200	1,637.2800	1,683.7200	+2.230%	2,496	-99.597%
2019-09-24	1,694.52000	1,715.0400	1,644.8400	1,647.0000	-2.181%	2,217	-99.588%
2019-09-23	1,672.92000	1,698.8400	1,672.9200	1,683.7200	-0.128%	1,555	-99.597%
2019-09-20	1,711.80000	1,726.9200	1,676.1600	1,685.8800	-1.514%	4,369	-99.597%
2019-09-19	1,717.20000	1,736.6400	1,708.5600	1,711.8000	+0.063%	1,678	-99.603%
2019-09-18	1,728.00000	1,738.8000	1,699.9200	1,710.7200	-1.124%	2,587	-99.603%
2019-09-17	1,729.08000	1,733.4000	1,706.4000	1,730.1600	-0.559%	1,655	-99.608%
2019-09-16	1,737.72000	1,755.0000	1,711.8000	1,739.8800	-0.371%	4,767	-99.610%
2019-09-13	1,729.08000	1,753.9200	1,720.4400	1,746.3600	+2.083%	3,186	-99.611%
2019-09-12	1,675.08000	1,720.4400	1,643.2200	1,710.7200	+2.591%	4,293	-99.603%
2019-09-11	1,644.84000	1,669.6800	1,604.8800	1,667.5200	+2.455%	2,129	-99.593%
2019-09-10	1,600.56000	1,629.7200	1,589.7600	1,627.5600	+1.481%	2,010	-99.583%
2019-09-09	1,564.92000	1,604.8800	1,557.3600	1,603.8000	+2.768%	1,936	-99.577%
2019-09-06	1,566.00000	1,570.3200	1,553.0400	1,560.6000	+0.139%	1,351	-99.565%
2019-09-05	1,515.24000	1,567.0800	1,515.2400	1,558.4400	+4.113%	2,925	-99.564%
2019-09-04	1,478.52000	1,500.1200	1,473.1200	1,496.8800	+3.125%	1,924	-99.546%
2019-09-03	1,451.52000	1,455.8400	1,428.8400	1,451.5200	-0.812%	1,525	-99.532%
2019-08-30	1,479.60000	1,479.6000	1,452.6000	1,463.4000	-0.147%	1,192	-99.536%
2019-08-29	1,440.72000	1,477.4400	1,438.5600	1,465.5600	+3.194%	1,622	-99.537%
2019-08-28	1,407.24000	1,428.8400	1,407.2400	1,420.2000	+0.458%	1,626	-99.522%
2019-08-27	1,435.32000	1,447.2000	1,412.6400	1,413.7200	-1.133%	1,898	-99.520%
2019-08-26	1,453.68000	1,455.3000	1,424.5200	1,429.9200	-0.451%	1,256	-99.525%
2019-08-23	1,489.32000	1,489.3200	1,429.9200	1,436.4000	-4.317%	2,605	-99.527%
2019-08-22	1,501.20000	1,515.7800	1,490.4000	1,501.2000	+0.289%	2,345	-99.548%