Dark

AHH
Armada Hoffler Properties, Inc.
stock NYSE

At Close

Sep 19, 2025 3:59:48 PM EDT

7.35USD-2.778%(-0.21)1,080,793

7.36Bid 7.37Ask 0.01Spread

Pre-market

Sep 18, 2025 9:15:30 AM EDT

7.63USD+0.926%(+0.07)0

After-hours

Sep 19, 2025 4:01:30 PM EDT

7.37USD+0.272%(+0.02)60,001

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	7.5100	7.5500	7.350000	7.3500	-2.778%	1,080,793	0.000%
2025-09-18	7.4900	7.6400	7.490000	7.5600	+0.935%	420,583	-2.778%
2025-09-17	7.5000	7.7100	7.480000	7.4900	+0.268%	582,893	-1.869%
2025-09-16	7.4700	7.5400	7.430000	7.4700	+1.083%	507,697	-1.606%
2025-09-15	7.4400	7.4600	7.360000	7.3900	-0.538%	458,235	-0.541%
2025-09-12	7.4300	7.4900	7.380000	7.4300	0.000%	362,691	-1.077%
2025-09-11	7.1700	7.4750	7.170000	7.4300	+3.338%	468,986	-1.077%
2025-09-10	7.2100	7.2400	7.160000	7.1900	-0.691%	368,406	+2.225%
2025-09-09	7.2700	7.3100	7.220000	7.2400	-1.093%	501,427	+1.519%
2025-09-08	7.2500	7.3700	7.140000	7.3200	+0.274%	836,338	+0.410%
2025-09-05	7.2600	7.3850	7.240000	7.3000	+0.690%	501,755	+0.685%
2025-09-04	7.1600	7.2500	7.140000	7.2500	+1.969%	478,847	+1.379%
2025-09-03	7.0800	7.1500	7.054600	7.1100	0.000%	362,725	+3.376%
2025-09-02	7.2400	7.2550	7.070100	7.1100	-2.335%	457,999	+3.376%
2025-08-29	7.2500	7.2899	7.205000	7.2800	+0.552%	487,635	+0.962%
2025-08-28	7.2100	7.2750	7.085000	7.2400	+0.556%	668,138	+1.519%
2025-08-27	7.0700	7.2100	7.008900	7.2000	+1.551%	527,337	+2.083%
2025-08-26	7.1200	7.1700	7.079900	7.0900	-0.281%	509,687	+3.667%
2025-08-25	7.0600	7.1500	7.020000	7.1100	-0.281%	546,862	+3.376%
2025-08-22	6.9900	7.1900	6.920000	7.1300	+2.738%	751,987	+3.086%
2025-08-21	6.9100	6.9650	6.880100	6.9400	+0.289%	420,039	+5.908%
2025-08-20	7.0000	7.0900	6.915000	6.9200	-2.398%	446,933	+6.214%
2025-08-19	7.0600	7.1800	7.050000	7.0900	+0.997%	327,495	+3.667%
2025-08-18	7.0600	7.1100	7.005000	7.0200	-0.284%	365,391	+4.701%
2025-08-15	7.1900	7.2300	7.040000	7.0400	-1.813%	650,215	+4.403%
2025-08-14	7.1200	7.2000	7.104900	7.1700	-0.693%	528,357	+2.510%
2025-08-13	7.1500	7.2700	7.120000	7.2200	+0.979%	651,350	+1.801%
2025-08-12	7.0000	7.1500	6.960000	7.1500	+2.878%	548,301	+2.797%
2025-08-11	6.9400	7.0000	6.880000	6.9500	0.000%	766,066	+5.755%
2025-08-08	6.9500	7.0650	6.910000	6.9500	+0.289%	1,005,883	+5.755%
2025-08-07	6.8700	7.0292	6.850000	6.9300	+1.912%	932,798	+6.061%
2025-08-06	6.7800	6.8400	6.715000	6.8000	+0.741%	849,110	+8.088%
2025-08-05	6.8800	7.0200	6.600000	6.7500	-0.295%	933,470	+8.889%
2025-08-04	6.7300	6.8400	6.660000	6.7700	+1.196%	1,074,771	+8.567%
2025-08-01	6.8200	6.8450	6.635000	6.6900	-2.050%	754,016	+9.865%
2025-07-31	6.8700	6.9450	6.790000	6.8300	-1.158%	798,346	+7.613%
2025-07-30	7.1200	7.1299	6.855000	6.9100	-2.676%	650,529	+6.368%
2025-07-29	6.9600	7.1300	6.950000	7.1000	+2.158%	640,332	+3.521%
2025-07-28	7.0500	7.0500	6.940000	6.9500	-1.278%	628,549	+5.755%
2025-07-25	7.0500	7.0800	6.970000	7.0400	-0.565%	539,549	+4.403%
2025-07-24	7.0900	7.1600	7.035000	7.0800	-0.141%	509,467	+3.814%
2025-07-23	7.1800	7.1800	7.050000	7.0900	-0.978%	592,860	+3.667%
2025-07-22	7.0300	7.1850	7.030000	7.1600	+1.994%	632,114	+2.654%
2025-07-21	7.1300	7.2050	7.010000	7.0200	-0.847%	601,178	+4.701%
2025-07-18	7.1300	7.1300	7.025000	7.0800	-0.141%	543,715	+3.814%
2025-07-17	7.0600	7.1800	7.020000	7.0900	0.000%	1,101,762	+3.667%
2025-07-16	6.9800	7.1200	6.975000	7.0900	+2.309%	875,358	+3.667%
2025-07-15	7.0900	7.1050	6.930000	6.9300	-2.257%	625,366	+6.061%
2025-07-14	7.0200	7.1000	7.005000	7.0900	+0.425%	524,348	+3.667%
2025-07-11	6.9700	7.0800	6.919300	7.0600	+0.284%	571,692	+4.108%
2025-07-10	7.0000	7.1200	6.985600	7.0400	+0.428%	521,522	+4.403%
2025-07-09	7.0200	7.0550	6.969000	7.0100	+0.430%	720,370	+4.850%
2025-07-08	6.9000	7.0500	6.895000	6.9800	+1.013%	715,650	+5.301%
2025-07-07	7.0900	7.1500	6.910000	6.9100	-3.357%	841,969	+6.368%
2025-07-03	7.0600	7.1599	7.000000	7.1500	+0.846%	1,125,599	+2.797%
2025-07-02	7.0400	7.0900	6.945000	7.0900	+0.710%	1,127,941	+3.667%
2025-07-01	6.8800	7.1400	6.830000	7.0400	+2.475%	1,896,163	+4.403%
2025-06-30	6.9500	6.9500	6.770000	6.8700	-1.997%	964,151	+6.987%
2025-06-27	7.1400	7.2000	6.970000	7.0100	+0.718%	1,414,311	+4.850%
2025-06-26	6.8700	6.9800	6.850000	6.9600	+1.458%	1,027,821	+5.603%
2025-06-25	7.0500	7.0600	6.850000	6.8600	-3.107%	860,296	+7.143%
2025-06-24	7.1800	7.2050	7.060000	7.0800	-1.117%	1,084,019	+3.814%
2025-06-23	7.0100	7.2250	7.010000	7.1600	+1.994%	737,092	+2.654%
2025-06-20	7.0000	7.1700	6.945000	7.0200	+1.153%	5,990,912	+4.701%
2025-06-18	6.8000	6.9700	6.790000	6.9400	+2.209%	874,217	+5.908%
2025-06-17	6.8700	6.9000	6.770000	6.7900	-1.879%	827,824	+8.247%
2025-06-16	6.9000	6.9950	6.855000	6.9200	+0.875%	879,743	+6.214%
2025-06-13	6.9600	7.0000	6.825000	6.8600	-2.279%	796,455	+7.143%
2025-06-12	7.0200	7.0517	6.950000	7.0200	-0.426%	681,055	+4.701%
2025-06-11	7.0700	7.1200	7.030000	7.0500	0.000%	821,079	+4.255%
2025-06-10	7.0800	7.1700	7.030000	7.0500	+0.142%	705,056	+4.255%
2025-06-09	7.0800	7.1000	6.890000	7.0400	-0.424%	1,120,585	+4.403%
2025-06-06	7.0400	7.1450	7.010000	7.0700	+1.727%	747,399	+3.960%
2025-06-05	6.9700	7.0200	6.930000	6.9500	-0.714%	947,319	+5.755%
2025-06-04	6.9700	7.0250	6.919000	7.0000	+0.143%	980,532	+5.000%
2025-06-03	6.9600	7.1050	6.930000	6.9900	+0.287%	560,319	+5.150%
2025-06-02	6.9100	7.0400	6.890000	6.9700	+0.144%	812,115	+5.452%
2025-05-30	7.0100	7.0276	6.880000	6.9600	-0.429%	889,087	+5.603%
2025-05-29	7.1200	7.1500	6.955000	6.9900	-1.549%	585,978	+5.150%
2025-05-28	7.1800	7.1800	7.065000	7.1000	-1.114%	490,831	+3.521%
2025-05-27	7.0500	7.2000	6.990000	7.1800	+3.161%	623,557	+2.368%
2025-05-23	6.7500	7.0250	6.750000	6.9600	+1.903%	1,449,143	+5.603%
2025-05-22	6.7900	6.8850	6.736500	6.8300	+0.147%	692,426	+7.613%
2025-05-21	7.1300	7.1850	6.810000	6.8200	-6.190%	1,233,205	+7.771%
2025-05-20	7.2800	7.3450	7.230000	7.2700	-0.683%	576,450	+1.100%
2025-05-19	7.2900	7.3450	7.225000	7.3200	-0.947%	596,722	+0.410%
2025-05-16	7.3200	7.4300	7.264900	7.3900	+1.094%	866,031	-0.541%
2025-05-15	7.2000	7.3350	7.190000	7.3100	+1.247%	759,973	+0.547%
2025-05-14	7.2900	7.2988	7.060000	7.2200	0.000%	1,822,645	+1.801%
2025-05-13	7.2200	7.2900	7.060000	7.2200	+0.697%	1,479,883	+1.801%
2025-05-12	7.0900	7.3200	6.995000	7.1700	+4.064%	1,466,171	+2.510%
2025-05-09	6.8700	6.9200	6.790000	6.8900	+1.175%	743,635	+6.676%
2025-05-08	6.8100	6.9600	6.650000	6.8100	-1.161%	1,166,957	+7.930%
2025-05-07	6.9400	7.0485	6.825000	6.8900	-0.577%	793,568	+6.676%
2025-05-06	6.8800	7.0150	6.820000	6.9300	+0.581%	852,713	+6.061%
2025-05-05	6.8800	6.9400	6.830000	6.8900	-0.434%	538,209	+6.676%
2025-05-02	6.9100	6.9450	6.815000	6.9200	+2.065%	711,833	+6.214%
2025-05-01	6.8200	6.8550	6.700000	6.7800	+0.148%	516,787	+8.407%
2025-04-30	6.7900	6.8350	6.640000	6.7700	-1.168%	869,041	+8.567%
2025-04-29	6.7700	6.9600	6.770000	6.8500	+0.440%	1,080,975	+7.299%
2025-04-28	6.7100	6.8400	6.700000	6.8200	+1.488%	669,741	+7.771%
2025-04-25	6.7600	6.7900	6.614800	6.7200	-0.885%	456,294	+9.375%
2025-04-24	6.8100	6.8600	6.740000	6.7800	-0.294%	891,004	+8.407%
2025-04-23	7.1000	7.1180	6.800000	6.8000	-2.017%	713,251	+8.088%
2025-04-22	6.8300	6.9650	6.790000	6.9400	+2.663%	603,998	+5.908%
2025-04-21	6.7300	6.8000	6.620000	6.7600	-0.880%	1,161,094	+8.728%
2025-04-17	6.5900	6.8400	6.590000	6.8200	+3.963%	887,263	+7.771%
2025-04-16	6.8600	6.8950	6.550000	6.5600	-4.928%	2,631,443	+12.043%
2025-04-15	6.8700	6.9748	6.830000	6.9000	0.000%	834,599	+6.522%
2025-04-14	6.8000	6.9500	6.792500	6.9000	+2.679%	1,267,912	+6.522%
2025-04-11	6.5100	6.7500	6.450000	6.7200	+3.067%	1,260,341	+9.375%
2025-04-10	6.6900	6.6900	6.285000	6.5200	-3.550%	1,081,923	+12.730%
2025-04-09	6.2700	6.8300	6.100000	6.7600	+6.122%	2,169,292	+8.728%
2025-04-08	6.7500	6.7800	6.335000	6.3700	-3.044%	1,138,277	+15.385%
2025-04-07	6.5500	6.8950	6.375000	6.5700	-4.088%	1,854,116	+11.872%
2025-04-04	6.7900	6.8700	6.520000	6.8500	-1.012%	2,334,612	+7.299%
2025-04-03	7.2500	7.2595	6.810000	6.9200	-5.978%	1,777,604	+6.214%
2025-04-02	7.4000	7.5000	7.350000	7.3600	-0.809%	1,013,673	-0.136%
2025-04-01	7.5000	7.6250	7.350000	7.4200	-1.198%	1,089,577	-0.943%
2025-03-31	7.4200	7.5450	7.350000	7.5100	+0.133%	939,590	-2.130%
2025-03-28	7.6000	7.6299	7.365000	7.5000	-0.266%	1,055,260	-2.000%
2025-03-27	7.5300	7.7600	7.490000	7.5200	-0.397%	1,682,241	-2.261%
2025-03-26	7.5900	7.6400	7.480000	7.5500	-2.581%	958,922	-2.649%
2025-03-25	7.9700	7.9762	7.660000	7.7500	-1.899%	1,089,418	-5.161%
2025-03-24	7.7800	7.9700	7.770000	7.9000	+2.731%	1,003,863	-6.962%
2025-03-21	7.6900	7.7600	7.600000	7.6900	-1.157%	1,595,890	-4.421%
2025-03-20	7.8300	7.8800	7.670000	7.7800	-0.512%	1,077,788	-5.527%
2025-03-19	7.6900	7.9250	7.650000	7.8200	+2.089%	2,525,528	-6.010%
2025-03-18	7.6100	7.8800	7.560000	7.6600	+0.131%	2,006,559	-4.047%
2025-03-17	7.5700	7.7200	7.470000	7.6500	+0.791%	2,193,704	-3.922%
2025-03-14	7.7400	7.8400	7.560000	7.5900	-1.300%	1,630,990	-3.162%
2025-03-13	8.3500	8.4900	7.610000	7.6900	-11.609%	2,590,057	-4.421%
2025-03-12	8.7700	8.8178	8.580000	8.7000	-0.344%	899,929	-15.517%
2025-03-11	8.9400	9.0000	8.730000	8.7300	-1.910%	794,359	-15.808%
2025-03-10	9.0800	9.2200	8.900000	8.9000	-1.766%	871,984	-17.416%
2025-03-07	8.8500	9.0750	8.850000	9.0600	+2.373%	882,622	-18.874%
2025-03-06	8.8300	8.9250	8.685000	8.8500	-0.562%	741,841	-16.949%
2025-03-05	9.0000	9.0432	8.809000	8.9000	-0.670%	702,316	-17.416%
2025-03-04	9.0500	9.1200	8.950000	8.9600	-1.647%	703,986	-17.969%
2025-03-03	9.1600	9.2801	9.100000	9.1100	-0.763%	606,571	-19.319%
2025-02-28	9.1400	9.1950	9.120000	9.1800	+0.218%	789,012	-19.935%
2025-02-27	9.1100	9.2301	9.086800	9.1600	+0.219%	487,376	-19.760%
2025-02-26	9.0000	9.1550	9.000000	9.1400	+1.106%	597,730	-19.584%
2025-02-25	8.9300	9.1050	8.910000	9.0400	+1.459%	604,638	-18.695%
2025-02-24	8.9500	9.0950	8.870000	8.9100	-0.112%	974,349	-17.508%
2025-02-21	9.1000	9.1000	8.760000	8.9200	-1.109%	1,302,285	-17.601%
2025-02-20	9.4000	9.4600	8.920000	9.0200	-1.636%	1,631,862	-18.514%
2025-02-19	9.3500	9.3500	9.120000	9.1700	-2.134%	936,615	-19.847%
2025-02-18	9.4700	9.4800	9.320000	9.3700	-1.160%	1,053,102	-21.558%
2025-02-14	9.6500	9.6900	9.470000	9.4800	-1.558%	531,377	-22.468%
2025-02-13	9.6300	9.6800	9.600000	9.6300	+0.417%	439,933	-23.676%
2025-02-12	9.5000	9.6000	9.440000	9.5900	-0.622%	387,900	-23.358%
2025-02-11	9.6200	9.6950	9.550000	9.6500	-0.104%	416,309	-23.834%
2025-02-10	9.5800	9.6750	9.430000	9.6600	+0.940%	556,349	-23.913%
2025-02-07	9.5900	9.6250	9.470000	9.5700	-0.623%	408,220	-23.197%
2025-02-06	9.6400	9.6800	9.510000	9.6300	-0.104%	524,293	-23.676%
2025-02-05	9.7100	9.7700	9.610000	9.6400	-0.413%	398,949	-23.755%
2025-02-04	9.6100	9.7300	9.535000	9.6800	+0.207%	466,827	-24.070%
2025-02-03	9.6300	9.7400	9.499200	9.6600	-1.227%	567,609	-23.913%
2025-01-31	9.6700	9.7950	9.610000	9.7800	+0.929%	858,155	-24.847%
2025-01-30	9.6700	9.7300	9.625000	9.6900	+1.148%	488,840	-24.149%
2025-01-29	9.7200	9.7300	9.510000	9.5800	-0.931%	558,150	-23.278%
2025-01-28	9.9600	10.0800	9.645000	9.6700	-3.685%	712,452	-23.992%
2025-01-27	9.9600	10.2600	9.960000	10.0400	+1.929%	653,562	-26.793%
2025-01-24	9.8400	10.0100	9.790000	9.8500	+0.102%	646,593	-25.381%
2025-01-23	9.7400	9.8799	9.670000	9.8400	+1.339%	529,172	-25.305%
2025-01-22	9.9100	9.9200	9.685000	9.7100	-2.412%	506,036	-24.305%
2025-01-21	9.8000	9.9882	9.790000	9.9500	+1.947%	524,732	-26.131%
2025-01-17	9.8400	9.8850	9.735000	9.7600	-0.510%	515,170	-24.693%
2025-01-16	9.6400	9.8650	9.580000	9.8100	+1.448%	616,578	-25.076%
2025-01-15	9.6000	9.6980	9.510000	9.6700	+3.312%	1,076,204	-23.992%
2025-01-14	9.6700	9.6898	9.260000	9.3600	-3.901%	1,182,638	-21.474%
2025-01-13	9.6900	9.7450	9.525000	9.7400	+0.412%	543,695	-24.538%
2025-01-10	9.7300	9.7400	9.555000	9.7000	-1.222%	525,664	-24.227%
2025-01-08	9.8700	9.9500	9.715000	9.8200	-0.908%	543,370	-25.153%
2025-01-07	10.0100	10.0500	9.810000	9.9100	-0.402%	725,235	-25.832%
2025-01-06	10.1800	10.2000	9.950000	9.9500	-2.451%	598,918	-26.131%
2025-01-03	10.1100	10.2400	10.020000	10.2000	+1.190%	636,095	-27.941%
2025-01-02	10.2600	10.2600	10.010000	10.0800	-1.466%	393,125	-27.083%
2024-12-31	10.1300	10.2700	10.075000	10.2300	+1.488%	726,480	-28.152%
2024-12-30	9.9900	10.1055	9.881300	10.0800	+0.199%	791,144	-27.083%
2024-12-27	10.0200	10.1900	9.980000	10.0600	-0.495%	970,680	-26.938%
2024-12-26	10.0700	10.2100	9.940000	10.1100	-2.507%	1,437,370	-27.300%
2024-12-24	10.2000	10.3850	10.160000	10.3700	+1.369%	302,292	-29.122%
2024-12-23	10.2700	10.3100	10.135000	10.2300	-0.195%	792,114	-28.152%
2024-12-20	10.1900	10.5500	10.110000	10.2500	-0.195%	4,784,309	-28.293%
2024-12-19	10.4000	10.4900	10.250000	10.2700	-0.194%	978,885	-28.432%
2024-12-18	10.8400	10.9500	10.290000	10.2900	-4.986%	942,567	-28.571%
2024-12-17	10.9200	10.9950	10.820000	10.8300	-1.456%	2,029,011	-32.133%
2024-12-16	10.8700	11.0700	10.860100	10.9900	+0.641%	674,401	-33.121%
2024-12-13	10.8500	10.9500	10.790000	10.9200	+0.368%	415,512	-32.692%
2024-12-12	10.7200	10.9000	10.630000	10.8800	+0.276%	733,934	-32.445%
2024-12-11	10.9800	11.0550	10.830000	10.8500	-1.094%	505,596	-32.258%
2024-12-10	10.8600	11.0350	10.741000	10.9700	+0.735%	549,674	-32.999%
2024-12-09	10.9200	11.0150	10.880000	10.8900	+0.184%	615,549	-32.507%
2024-12-06	10.9800	10.9850	10.830000	10.8700	-0.458%	584,126	-32.383%
2024-12-05	10.9600	11.0550	10.905000	10.9200	-0.727%	406,912	-32.692%
2024-12-04	10.9800	11.0800	10.950000	11.0000	+0.182%	458,786	-33.182%
2024-12-03	11.1400	11.1400	10.970000	10.9800	-0.903%	448,812	-33.060%
2024-12-02	11.0500	11.1100	10.965000	11.0800	+0.271%	621,640	-33.664%
2024-11-29	11.1600	11.2400	11.045000	11.0500	-0.361%	436,474	-33.484%
2024-11-27	11.1600	11.2300	11.070800	11.0900	-0.538%	457,912	-33.724%
2024-11-26	10.9400	11.1900	10.910000	11.1500	+1.364%	518,777	-34.081%
2024-11-25	11.1400	11.2300	11.000000	11.0000	-0.632%	813,652	-33.182%
2024-11-22	10.9400	11.0750	10.890000	11.0700	+1.653%	586,321	-33.604%
2024-11-21	10.9000	10.9680	10.815000	10.8900	-0.457%	565,153	-32.507%
2024-11-20	11.0200	11.0200	10.865000	10.9400	-0.906%	476,877	-32.815%
2024-11-19	10.9500	11.0700	10.890000	11.0400	-0.271%	562,162	-33.424%
2024-11-18	10.9800	11.1150	10.940000	11.0700	+0.820%	559,687	-33.604%
2024-11-15	10.9500	10.9900	10.850000	10.9800	+1.012%	603,682	-33.060%
2024-11-14	11.0800	11.0800	10.825000	10.8700	-1.361%	356,503	-32.383%
2024-11-13	11.1000	11.1400	11.000000	11.0200	+0.182%	431,947	-33.303%
2024-11-12	11.0500	11.1500	10.990000	11.0000	-0.722%	545,207	-33.182%
2024-11-11	11.1900	11.2400	11.075000	11.0800	-1.071%	531,942	-33.664%
2024-11-08	11.1800	11.2750	11.130000	11.2000	+0.629%	507,030	-34.375%
2024-11-07	11.1800	11.2950	11.082100	11.1300	-1.067%	428,361	-33.962%
2024-11-06	11.1500	11.3200	11.039100	11.2500	+1.626%	783,034	-34.667%
2024-11-05	11.0600	11.1650	10.903600	11.0700	+1.467%	576,036	-33.604%
2024-11-04	10.7800	10.9500	10.735000	10.9100	+1.488%	581,852	-32.631%
2024-11-01	10.9300	10.9699	10.705000	10.7500	-0.739%	465,763	-31.628%
2024-10-31	10.9000	10.9800	10.830000	10.8300	-1.096%	532,792	-32.133%
2024-10-30	10.9200	11.0850	10.920000	10.9500	+0.275%	363,867	-32.877%
2024-10-29	10.9900	11.0000	10.802800	10.9200	-1.087%	445,220	-32.692%
2024-10-28	11.1000	11.1050	11.025000	11.0400	+0.181%	521,939	-33.424%
2024-10-25	11.1900	11.1900	11.000000	11.0200	-0.721%	401,500	-33.303%
2024-10-24	11.0800	11.1250	11.040000	11.1000	+0.362%	433,824	-33.784%
2024-10-23	10.9500	11.0800	10.950000	11.0600	+0.545%	418,491	-33.544%
2024-10-22	10.9800	11.0550	10.940000	11.0000	0.000%	369,453	-33.182%
2024-10-21	11.2300	11.2300	10.905000	11.0000	-2.309%	657,373	-33.182%
2024-10-18	11.1800	11.2600	11.155000	11.2600	+0.806%	469,333	-34.725%
2024-10-17	11.1900	11.2100	11.085000	11.1700	-0.711%	375,318	-34.199%
2024-10-16	11.2300	11.3450	11.200000	11.2500	+0.536%	480,775	-34.667%
2024-10-15	10.9500	11.2200	10.920500	11.1900	+3.039%	725,689	-34.316%
2024-10-14	10.9000	10.9900	10.810000	10.8600	-0.458%	966,849	-32.320%
2024-10-11	10.8000	10.9300	10.770000	10.9100	+1.019%	564,822	-32.631%
2024-10-10	10.7100	10.8000	10.680000	10.8000	+0.093%	561,267	-31.944%
2024-10-09	10.8800	10.9100	10.765000	10.7900	-0.827%	467,893	-31.881%
2024-10-08	10.8300	10.9100	10.735000	10.8800	+0.369%	669,316	-32.445%
2024-10-07	10.8400	10.8400	10.675000	10.8400	0.000%	684,426	-32.196%
2024-10-04	10.9000	10.9000	10.680000	10.8400	+0.743%	679,216	-32.196%
2024-10-03	10.7700	10.8000	10.640000	10.7600	-0.555%	869,401	-31.691%
2024-10-02	10.8500	10.9200	10.710000	10.8200	-1.006%	911,560	-32.070%
2024-10-01	11.1200	11.1200	10.765000	10.9300	+0.923%	1,230,894	-32.754%
2024-09-30	10.9700	11.0500	10.730000	10.8300	-0.824%	2,065,517	-32.133%
2024-09-27	10.9300	11.0265	10.805000	10.9200	+1.111%	1,469,225	-32.692%
2024-09-26	10.9600	11.1400	10.770000	10.8000	-8.938%	3,876,596	-31.944%
2024-09-25	11.9700	12.0150	11.800000	11.8600	-2.867%	347,402	-38.027%
2024-09-24	12.0500	12.2500	12.036653	12.2100	+1.328%	228,645	-39.803%
2024-09-23	11.9800	12.1050	11.970000	12.0500	+1.261%	323,247	-39.004%
2024-09-20	12.1600	12.1800	11.850000	11.9000	-2.857%	1,070,676	-38.235%
2024-09-19	12.2800	12.2800	12.080000	12.2500	+1.407%	320,430	-40.000%
2024-09-18	12.0800	12.2500	11.975000	12.0800	+0.249%	294,421	-39.156%
2024-09-17	12.0800	12.1800	12.040000	12.0500	0.000%	373,994	-39.004%
2024-09-16	12.0100	12.0800	11.980000	12.0500	+0.668%	308,492	-39.004%
2024-09-13	11.9800	12.0000	11.905000	11.9700	+0.927%	375,843	-38.596%
2024-09-12	11.7900	11.9350	11.710400	11.8600	+1.108%	188,192	-38.027%
2024-09-11	11.6700	11.7500	11.509800	11.7300	-0.340%	231,590	-37.340%
2024-09-10	11.8500	11.8500	11.710000	11.7700	-0.170%	336,163	-37.553%
2024-09-09	11.8400	11.8400	11.695000	11.7900	-0.422%	377,490	-37.659%
2024-09-06	11.9600	12.0100	11.685000	11.8400	-1.169%	620,636	-37.922%
2024-09-05	12.1300	12.2150	11.960000	11.9800	-0.663%	468,210	-38.648%
2024-09-04	12.0900	12.1600	11.965000	12.0600	-0.248%	291,547	-39.055%
2024-09-03	12.1900	12.3000	12.055000	12.0900	-1.787%	351,296	-39.206%
2024-08-30	12.3200	12.3300	12.195000	12.3100	+0.490%	404,449	-40.292%
2024-08-29	12.2700	12.3150	12.150000	12.2500	-0.244%	269,232	-40.000%
2024-08-28	12.2800	12.4600	12.260000	12.2800	0.000%	310,833	-40.147%
2024-08-27	12.2400	12.3200	12.160000	12.2800	+0.163%	271,930	-40.147%
2024-08-26	12.2800	12.3000	12.150000	12.2600	+0.740%	456,332	-40.049%
2024-08-23	11.9900	12.2800	11.920000	12.1700	+2.269%	311,687	-39.606%
2024-08-22	11.8800	11.9650	11.790000	11.9000	+0.084%	276,445	-38.235%
2024-08-21	11.8200	11.9450	11.700000	11.8900	+1.191%	301,565	-38.183%
2024-08-20	11.7300	11.7900	11.650000	11.7500	-0.339%	364,905	-37.447%
2024-08-19	11.6000	11.8100	11.510000	11.7900	+2.166%	401,758	-37.659%
2024-08-16	11.4600	11.5850	11.415000	11.5400	+0.610%	322,078	-36.308%
2024-08-15	11.4600	11.5350	11.345000	11.4700	+1.415%	387,603	-35.920%
2024-08-14	11.2600	11.3400	11.150000	11.3100	+0.712%	377,696	-35.013%
2024-08-13	11.2300	11.2600	11.175000	11.2300	+0.989%	499,419	-34.550%
2024-08-12	11.3700	11.3700	11.045000	11.1200	-2.627%	421,918	-33.903%
2024-08-09	11.4500	11.4500	11.345000	11.4200	0.000%	331,592	-35.639%
2024-08-08	11.2100	11.5500	11.000000	11.4200	-0.523%	312,697	-35.639%
2024-08-07	11.6200	11.6800	11.390000	11.4800	+0.175%	328,009	-35.976%
2024-08-06	11.2200	11.5500	11.180000	11.4600	+1.686%	272,005	-35.864%
2024-08-05	11.3400	11.5099	11.101200	11.2700	-3.675%	364,640	-34.783%
2024-08-02	11.6600	11.8700	11.580000	11.7000	-1.432%	280,083	-37.179%
2024-08-01	11.9200	12.0600	11.740000	11.8700	-0.084%	365,168	-38.079%
2024-07-31	12.0600	12.1400	11.870000	11.8800	-1.493%	512,386	-38.131%
2024-07-30	12.0200	12.1000	11.860000	12.0600	+0.416%	334,041	-39.055%
2024-07-29	11.9100	12.0200	11.820000	12.0100	+1.179%	310,953	-38.801%
2024-07-26	11.9400	11.9600	11.840000	11.8700	+0.850%	281,029	-38.079%
2024-07-25	11.8200	11.9550	11.730000	11.7700	0.000%	439,955	-37.553%
2024-07-24	11.9200	12.0600	11.750000	11.7700	-1.917%	550,080	-37.553%
2024-07-23	11.7800	12.0250	11.750000	12.0000	+1.695%	308,614	-38.750%
2024-07-22	11.6700	11.8950	11.610000	11.8000	+1.724%	474,122	-37.712%
2024-07-19	11.6200	11.7150	11.550000	11.6000	-0.086%	319,796	-36.638%
2024-07-18	11.6800	11.8600	11.575000	11.6100	-1.527%	450,366	-36.693%
2024-07-17	11.8000	12.0200	11.750000	11.7900	-0.338%	555,188	-37.659%
2024-07-16	11.6700	11.8500	11.590000	11.8300	+2.247%	323,172	-37.870%
2024-07-15	11.5900	11.6300	11.365000	11.5700	-1.280%	448,776	-36.474%
2024-07-12	11.5000	11.7900	11.475000	11.7200	+3.169%	388,413	-37.287%
2024-07-11	11.2100	11.4100	11.190000	11.3600	+2.805%	464,137	-35.299%
2024-07-10	11.0800	11.1100	10.965000	11.0500	+0.546%	228,322	-33.484%
2024-07-09	11.0000	11.0100	10.910000	10.9900	-0.272%	198,258	-33.121%
2024-07-08	11.0200	11.0600	10.980000	11.0200	+0.731%	191,929	-33.303%
2024-07-05	10.9500	11.0500	10.900000	10.9400	-0.182%	311,032	-32.815%
2024-07-03	11.0400	11.1500	10.960000	10.9600	-0.635%	270,556	-32.938%
2024-07-02	11.0000	11.1100	10.995000	11.0300	+0.547%	469,899	-33.364%
2024-07-01	11.0700	11.0700	10.845000	10.9700	-1.082%	419,381	-32.999%
2024-06-28	11.0500	11.1600	10.900000	11.0900	+0.818%	1,232,441	-33.724%
2024-06-27	10.9100	11.0000	10.800000	11.0000	+0.733%	470,483	-33.182%
2024-06-26	10.7200	10.9300	10.680100	10.9200	-0.546%	344,357	-32.692%
2024-06-25	11.0700	11.0700	10.915000	10.9800	-0.903%	318,512	-33.060%
2024-06-24	11.0200	11.1250	10.960000	11.0800	+0.911%	341,313	-33.664%
2024-06-21	10.9800	11.0300	10.890000	10.9800	+0.091%	1,055,724	-33.060%
2024-06-20	10.8700	11.0400	10.853800	10.9700	+0.183%	292,990	-32.999%
2024-06-18	11.0000	11.0000	10.890000	10.9500	-0.545%	238,029	-32.877%
2024-06-17	11.0000	11.0250	10.910000	11.0100	-0.272%	339,644	-33.243%
2024-06-14	11.0000	11.0500	10.950000	11.0400	-0.630%	427,839	-33.424%
2024-06-13	11.0900	11.1500	11.000000	11.1100	+0.361%	281,470	-33.843%
2024-06-12	11.2100	11.3700	11.005000	11.0700	+1.281%	521,579	-33.604%
2024-06-11	10.8500	10.9700	10.850000	10.9300	-0.274%	443,267	-32.754%
2024-06-10	10.8400	11.0250	10.750000	10.9600	+0.274%	785,843	-32.938%
2024-06-07	10.9400	11.0297	10.880000	10.9300	-1.885%	613,818	-32.754%
2024-06-06	11.1700	11.2500	11.110000	11.1400	-0.978%	317,072	-34.022%
2024-06-05	11.3600	11.4200	11.170000	11.2500	-0.531%	298,625	-34.667%
2024-06-04	11.3300	11.4100	11.240000	11.3100	-0.265%	352,026	-35.013%
2024-06-03	11.3700	11.4900	11.265000	11.3400	0.000%	610,792	-35.185%
2024-05-31	11.2200	11.3750	11.180000	11.3400	+1.613%	473,461	-35.185%
2024-05-30	11.0400	11.1750	10.975000	11.1600	+2.104%	367,076	-34.140%
2024-05-29	11.1500	11.1500	10.850000	10.9300	-2.758%	446,775	-32.754%
2024-05-28	11.4100	11.4200	11.240000	11.2400	-0.794%	264,090	-34.609%
2024-05-24	11.3600	11.3600	11.260000	11.3300	+0.443%	242,308	-35.128%
2024-05-23	11.5100	11.5100	11.220000	11.2800	-1.828%	275,565	-34.840%
2024-05-22	11.4600	11.5299	11.435000	11.4900	+0.174%	312,684	-36.031%
2024-05-21	11.3500	11.5400	11.290000	11.4700	+0.526%	257,298	-35.920%
2024-05-20	11.6300	11.6800	11.410000	11.4100	-2.312%	451,780	-35.583%
2024-05-17	11.6100	11.7450	11.530000	11.6800	+0.690%	325,684	-37.072%
2024-05-16	11.7000	11.7354	11.530000	11.6000	-0.855%	420,986	-36.638%
2024-05-15	11.7000	11.8000	11.635000	11.7000	+1.211%	287,947	-37.179%
2024-05-14	11.6100	11.7200	11.515000	11.5600	+0.173%	453,985	-36.419%
2024-05-13	11.5900	11.6500	11.490000	11.5400	+0.523%	338,110	-36.308%
2024-05-10	11.5500	11.5500	11.320000	11.4800	-0.606%	373,376	-35.976%
2024-05-09	11.0500	11.5900	11.040000	11.5500	+5.383%	488,118	-36.364%
2024-05-08	10.9800	11.0500	10.920000	10.9600	-0.364%	266,835	-32.938%
2024-05-07	11.0900	11.1300	10.990000	11.0000	-0.091%	284,011	-33.182%
2024-05-06	10.8900	11.0200	10.830000	11.0100	+1.662%	272,517	-33.243%
2024-05-03	10.9900	10.9900	10.770000	10.8300	+0.932%	231,987	-32.133%
2024-05-02	10.7400	10.8090	10.580000	10.7300	+1.131%	287,666	-31.500%
2024-05-01	10.5400	10.7700	10.540000	10.6100	+0.856%	364,448	-30.726%
2024-04-30	10.5500	10.6000	10.510000	10.5200	-1.128%	204,919	-30.133%
2024-04-29	10.6300	10.7250	10.600000	10.6400	+0.662%	152,784	-30.921%
2024-04-26	10.5600	10.7050	10.540000	10.5700	+0.667%	259,419	-30.464%
2024-04-25	10.4700	10.5400	10.410000	10.5000	-0.380%	341,360	-30.000%
2024-04-24	10.6300	10.6400	10.520000	10.5400	-1.495%	300,432	-30.266%
2024-04-23	10.6900	10.9000	10.630000	10.7000	-0.187%	238,855	-31.308%
2024-04-22	10.5200	10.7500	10.460000	10.7200	+2.095%	326,578	-31.437%
2024-04-19	10.2100	10.5100	10.200000	10.5000	+2.639%	375,312	-30.000%
2024-04-18	10.1800	10.2550	10.100000	10.2300	+1.187%	258,022	-28.152%
2024-04-17	10.1100	10.2100	10.100000	10.1100	+0.397%	319,284	-27.300%
2024-04-16	10.1100	10.1700	10.030000	10.0700	-0.983%	428,180	-27.011%
2024-04-15	10.3900	10.4300	10.090000	10.1700	-1.834%	472,700	-27.729%
2024-04-12	10.4200	10.5001	10.315000	10.3600	-1.427%	266,039	-29.054%
2024-04-11	10.5600	10.5900	10.410000	10.5100	+0.961%	462,267	-30.067%
2024-04-10	10.5300	10.5450	10.320000	10.4100	-3.789%	491,714	-29.395%
2024-04-09	10.5700	10.8400	10.570000	10.8200	+2.657%	669,909	-32.070%
2024-04-08	10.4500	10.5800	10.445300	10.5400	+1.639%	361,667	-30.266%
2024-04-05	10.3000	10.4400	10.290000	10.3700	-0.096%	273,451	-29.122%
2024-04-04	10.4600	10.5950	10.355000	10.3800	+0.096%	514,660	-29.191%
2024-04-03	10.2000	10.3850	10.160000	10.3700	+1.270%	444,572	-29.122%
2024-04-02	10.2000	10.2700	10.140000	10.2400	-0.292%	558,123	-28.223%
2024-04-01	10.4600	10.4600	10.260000	10.2700	-1.250%	444,103	-28.432%