Dark

AHH
Armada Hoffler Properties, Inc.
stock NYSE

Inactive

Feb 27, 2026

6.25USD+0.482%(+0.03)1,783,774

Pre-market

0.00USD-100.000%(-6.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	6.1600	6.2600	6.050000	6.2500	+0.482%	1,783,774	0.000%
2026-02-26	5.9800	6.2200	5.940000	6.2200	+4.538%	1,779,480	+0.482%
2026-02-25	5.9800	6.0300	5.850000	5.9500	+0.168%	2,076,764	+5.042%
2026-02-24	5.9100	5.9800	5.835000	5.9400	-0.336%	2,636,098	+5.219%
2026-02-23	6.1200	6.1800	5.920000	5.9600	-2.455%	2,238,748	+4.866%
2026-02-20	6.1600	6.2200	6.030000	6.1100	-0.650%	3,408,127	+2.291%
2026-02-19	6.1800	6.2900	6.080000	6.1500	-0.162%	2,340,692	+1.626%
2026-02-18	6.3300	6.4300	6.130000	6.1600	-2.839%	3,118,764	+1.461%
2026-02-17	6.7600	7.0000	6.200000	6.3400	-7.983%	4,658,928	-1.420%
2026-02-13	6.8900	6.9450	6.810000	6.8900	+0.878%	454,426	-9.289%
2026-02-12	7.0400	7.0500	6.720000	6.8300	-1.868%	785,322	-8.492%
2026-02-11	7.2400	7.2500	6.955000	6.9600	-3.333%	741,376	-10.201%
2026-02-10	7.2600	7.3260	7.200000	7.2000	-0.690%	631,661	-13.194%
2026-02-09	7.1500	7.2600	7.070000	7.2500	+0.975%	506,431	-13.793%
2026-02-06	7.0800	7.2380	7.080000	7.1800	+1.700%	810,792	-12.953%
2026-02-05	7.0300	7.1150	6.960000	7.0600	+0.427%	685,273	-11.473%
2026-02-04	6.9400	7.0400	6.910000	7.0300	+2.628%	678,623	-11.095%
2026-02-03	6.8200	6.9650	6.800000	6.8500	-0.868%	858,499	-8.759%
2026-02-02	6.9700	6.9700	6.845000	6.9100	-0.861%	893,228	-9.551%
2026-01-30	6.9800	6.9900	6.840000	6.9700	+0.868%	980,370	-10.330%
2026-01-29	6.8400	6.9550	6.800000	6.9100	+1.618%	999,250	-9.551%
2026-01-28	6.9000	6.9200	6.800000	6.8000	-0.730%	896,654	-8.088%
2026-01-27	6.8400	6.9400	6.810000	6.8500	-0.291%	1,120,824	-8.759%
2026-01-26	6.9100	6.9200	6.750000	6.8700	-0.290%	1,009,252	-9.025%
2026-01-23	6.9000	6.9550	6.854600	6.8900	-0.863%	445,103	-9.289%
2026-01-22	6.9800	7.0950	6.940000	6.9500	-0.714%	456,610	-10.072%
2026-01-21	6.9300	7.0000	6.880000	7.0000	+2.190%	576,962	-10.714%
2026-01-20	6.9100	6.9300	6.710000	6.8500	-2.975%	732,147	-8.759%
2026-01-16	7.0100	7.0700	7.000000	7.0600	+0.142%	675,962	-11.473%
2026-01-15	7.0600	7.1550	6.975000	7.0500	+0.142%	908,416	-11.348%
2026-01-14	6.9300	7.0650	6.891000	7.0400	+2.326%	533,578	-11.222%
2026-01-13	6.9500	6.9500	6.825000	6.8800	-0.722%	467,112	-9.157%
2026-01-12	6.8500	7.0000	6.826300	6.9300	+1.168%	529,371	-9.812%
2026-01-09	6.7500	6.8650	6.750000	6.8500	+0.884%	552,893	-8.759%
2026-01-08	6.5800	6.8500	6.580000	6.7900	+2.413%	587,796	-7.953%
2026-01-07	6.7000	6.7450	6.592700	6.6300	-0.897%	592,707	-5.732%
2026-01-06	6.5800	6.7050	6.550000	6.6900	+1.210%	691,189	-6.577%
2026-01-05	6.6200	6.6750	6.565000	6.6100	-0.452%	543,162	-5.446%
2026-01-02	6.6500	6.6899	6.490000	6.6400	+0.302%	740,658	-5.873%
2025-12-31	6.6000	6.6800	6.530000	6.6200	-1.194%	1,376,209	-5.589%
2025-12-30	6.6800	6.7650	6.680000	6.7000	+0.149%	1,041,509	-6.716%
2025-12-29	6.6200	6.7250	6.610000	6.6900	+1.210%	1,000,214	-6.577%
2025-12-26	6.6000	6.6300	6.570000	6.6100	+0.456%	534,883	-5.446%
2025-12-24	6.5700	6.6000	6.535000	6.5800	0.000%	491,107	-5.015%
2025-12-23	6.6300	6.6499	6.545000	6.5800	-0.754%	782,719	-5.015%
2025-12-22	6.7500	6.7500	6.620000	6.6300	-1.778%	996,069	-5.732%
2025-12-19	6.8500	6.8800	6.742500	6.7500	-1.890%	1,816,285	-7.407%
2025-12-18	7.0000	7.0750	6.865000	6.8800	-1.433%	609,655	-9.157%
2025-12-17	7.0000	7.1250	6.950000	6.9800	-0.852%	965,883	-10.458%
2025-12-16	6.9300	7.0600	6.900000	7.0400	+0.860%	670,489	-11.222%
2025-12-15	7.0200	7.0200	6.904500	6.9800	+0.576%	711,824	-10.458%
2025-12-12	6.9000	6.9850	6.900000	6.9400	+1.019%	616,146	-9.942%
2025-12-11	6.9000	7.0050	6.865000	6.8700	-0.435%	899,547	-9.025%
2025-12-10	6.7700	6.9800	6.750000	6.9000	+2.071%	951,068	-9.420%
2025-12-09	6.7000	6.8800	6.680000	6.7600	+1.349%	1,317,898	-7.544%
2025-12-08	6.5100	6.7000	6.470000	6.6700	+3.251%	1,789,830	-6.297%
2025-12-05	6.4600	6.5300	6.420000	6.4600	-0.462%	511,861	-3.251%
2025-12-04	6.5100	6.5300	6.425000	6.4900	-0.765%	1,151,827	-3.698%
2025-12-03	6.5700	6.6200	6.465000	6.5400	-0.305%	1,261,753	-4.434%
2025-12-02	6.6400	6.6400	6.525000	6.5600	-1.502%	1,335,981	-4.726%
2025-12-01	6.5000	6.6700	6.490000	6.6600	+1.370%	1,744,963	-6.156%
2025-11-28	6.4600	6.5925	6.450000	6.5700	+1.703%	621,889	-4.871%
2025-11-26	6.3300	6.5400	6.330000	6.4600	+0.780%	1,139,296	-3.251%
2025-11-25	6.2300	6.5050	6.230000	6.4100	+3.554%	1,522,569	-2.496%
2025-11-24	6.2200	6.2675	6.165000	6.1900	-1.276%	1,230,968	+0.969%
2025-11-21	6.1000	6.2950	6.060000	6.2700	+3.980%	989,800	-0.319%
2025-11-20	6.0800	6.1500	6.020000	6.0300	0.000%	928,448	+3.648%
2025-11-19	6.1600	6.1650	6.005000	6.0300	-2.427%	648,521	+3.648%
2025-11-18	6.1400	6.1800	6.040000	6.1800	+0.651%	756,953	+1.133%
2025-11-17	6.2500	6.2500	6.110000	6.1400	-1.760%	874,759	+1.792%
2025-11-14	6.2800	6.2853	6.135000	6.2500	-0.478%	883,537	0.000%
2025-11-13	6.2500	6.3150	6.220000	6.2800	+0.803%	896,932	-0.478%
2025-11-12	6.4100	6.4350	6.230000	6.2300	-3.110%	711,571	+0.321%
2025-11-11	6.2800	6.4600	6.280000	6.4300	+3.210%	974,020	-2.799%
2025-11-10	6.4100	6.4300	6.220000	6.2300	-2.198%	864,513	+0.321%
2025-11-07	6.1800	6.3900	6.180000	6.3700	+2.412%	929,765	-1.884%
2025-11-06	6.4600	6.4600	6.210000	6.2200	-4.012%	834,141	+0.482%
2025-11-05	6.4400	6.5000	6.390000	6.4800	+0.935%	632,466	-3.549%
2025-11-04	6.5000	6.7200	6.360000	6.4200	-0.926%	1,215,919	-2.648%
2025-11-03	6.4900	6.5199	6.350000	6.4800	-0.917%	1,350,300	-3.549%
2025-10-31	6.4500	6.5500	6.365000	6.5400	+1.395%	715,910	-4.434%
2025-10-30	6.4000	6.5300	6.360000	6.4500	0.000%	688,855	-3.101%
2025-10-29	6.6500	6.6800	6.445000	6.4500	-3.587%	1,552,806	-3.101%
2025-10-28	6.7100	6.7100	6.620000	6.6900	-0.889%	624,783	-6.577%
2025-10-27	6.8100	6.8411	6.720000	6.7500	-0.442%	412,104	-7.407%
2025-10-24	6.8000	6.8050	6.740000	6.7800	+0.296%	439,869	-7.817%
2025-10-23	6.7600	6.8050	6.715000	6.7600	-0.588%	465,465	-7.544%
2025-10-22	6.8000	6.8250	6.740000	6.8000	+0.295%	541,465	-8.088%
2025-10-21	6.7500	6.8150	6.750000	6.7800	+0.444%	694,223	-7.817%
2025-10-20	6.6600	6.7900	6.630000	6.7500	+2.118%	531,001	-7.407%
2025-10-17	6.6000	6.6700	6.554200	6.6100	0.000%	627,361	-5.446%
2025-10-16	6.7500	6.7698	6.610000	6.6100	-1.490%	779,281	-5.446%
2025-10-15	6.7500	6.8100	6.685000	6.7100	-0.149%	546,640	-6.855%
2025-10-14	6.6900	6.7800	6.660000	6.7200	-0.149%	924,079	-6.994%
2025-10-13	6.6400	6.7500	6.620000	6.7300	+2.124%	565,313	-7.132%
2025-10-10	6.7000	6.7250	6.580000	6.5900	-1.495%	668,265	-5.159%
2025-10-09	6.7700	6.7863	6.670000	6.6900	-0.889%	440,542	-6.577%
2025-10-08	6.8000	6.8050	6.720000	6.7500	-0.295%	410,181	-7.407%
2025-10-07	6.8400	6.9400	6.750000	6.7700	-1.023%	622,002	-7.681%
2025-10-06	7.0000	7.0100	6.835000	6.8400	-2.006%	828,252	-8.626%
2025-10-03	7.0600	7.1600	6.980000	6.9800	-0.711%	465,612	-10.458%
2025-10-02	6.9400	7.0600	6.900000	7.0300	+0.572%	587,026	-11.095%
2025-10-01	6.9700	7.0550	6.935000	6.9900	-0.285%	758,707	-10.587%
2025-09-30	6.8200	7.0200	6.820000	7.0100	+2.485%	949,030	-10.842%
2025-09-29	6.8500	6.8750	6.771000	6.8400	+0.441%	701,470	-8.626%
2025-09-26	6.8300	6.8500	6.785000	6.8100	+0.147%	574,660	-8.223%
2025-09-25	6.9300	6.9500	6.785000	6.8000	-2.017%	486,824	-8.088%
2025-09-24	7.1000	7.1200	6.940000	6.9400	-4.011%	594,907	-9.942%
2025-09-23	7.2700	7.3500	7.230000	7.2300	-0.413%	595,310	-13.555%
2025-09-22	7.3500	7.3800	7.215000	7.2600	-1.493%	551,252	-13.912%
2025-09-19	7.5900	7.5950	7.345000	7.3700	-2.513%	1,080,794	-15.197%
2025-09-18	7.4900	7.6400	7.490000	7.5600	+0.935%	420,583	-17.328%
2025-09-17	7.5000	7.7100	7.480000	7.4900	+0.268%	582,893	-16.555%
2025-09-16	7.4700	7.5400	7.430000	7.4700	+1.083%	507,697	-16.332%
2025-09-15	7.4400	7.4600	7.360000	7.3900	-0.538%	458,235	-15.426%
2025-09-12	7.4300	7.4900	7.380000	7.4300	0.000%	362,691	-15.882%
2025-09-11	7.1700	7.4750	7.170000	7.4300	+3.338%	468,986	-15.882%
2025-09-10	7.2100	7.2400	7.160000	7.1900	-0.691%	368,406	-13.074%
2025-09-09	7.2700	7.3100	7.220000	7.2400	-1.093%	501,427	-13.674%
2025-09-08	7.2500	7.3700	7.140000	7.3200	+0.274%	836,338	-14.617%
2025-09-05	7.2600	7.3850	7.240000	7.3000	+0.690%	501,755	-14.384%
2025-09-04	7.1600	7.2500	7.140000	7.2500	+1.969%	478,847	-13.793%
2025-09-03	7.0800	7.1500	7.054600	7.1100	0.000%	362,725	-12.096%
2025-09-02	7.2400	7.2550	7.070100	7.1100	-2.335%	457,999	-12.096%
2025-08-29	7.2500	7.2899	7.205000	7.2800	+0.552%	487,635	-14.148%
2025-08-28	7.2100	7.2750	7.085000	7.2400	+0.556%	668,138	-13.674%
2025-08-27	7.0700	7.2100	7.008900	7.2000	+1.551%	527,337	-13.194%
2025-08-26	7.1200	7.1700	7.079900	7.0900	-0.281%	509,687	-11.848%
2025-08-25	7.0600	7.1500	7.020000	7.1100	-0.281%	546,862	-12.096%
2025-08-22	6.9900	7.1900	6.920000	7.1300	+2.738%	751,987	-12.342%
2025-08-21	6.9100	6.9650	6.880100	6.9400	+0.289%	420,039	-9.942%
2025-08-20	7.0000	7.0900	6.915000	6.9200	-2.398%	446,933	-9.682%
2025-08-19	7.0600	7.1800	7.050000	7.0900	+0.997%	327,495	-11.848%
2025-08-18	7.0600	7.1100	7.005000	7.0200	-0.284%	365,391	-10.969%
2025-08-15	7.1900	7.2300	7.040000	7.0400	-1.813%	650,215	-11.222%
2025-08-14	7.1200	7.2000	7.104900	7.1700	-0.693%	528,357	-12.831%
2025-08-13	7.1500	7.2700	7.120000	7.2200	+0.979%	651,350	-13.435%
2025-08-12	7.0000	7.1500	6.960000	7.1500	+2.878%	548,301	-12.587%
2025-08-11	6.9400	7.0000	6.880000	6.9500	0.000%	766,066	-10.072%
2025-08-08	6.9500	7.0650	6.910000	6.9500	+0.289%	1,005,883	-10.072%
2025-08-07	6.8700	7.0292	6.850000	6.9300	+1.912%	932,798	-9.812%
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	-7.407%
2025-08-04	6.7300	6.8400	6.660000	6.7700	+1.196%	1,074,771	-7.681%
2025-08-01	6.8200	6.8450	6.635000	6.6900	-2.050%	754,016	-6.577%
2025-07-31	6.8700	6.9450	6.790000	6.8300	-1.158%	798,346	-8.492%
2025-07-30	7.1200	7.1299	6.855000	6.9100	-2.676%	650,529	-9.551%
2025-07-29	6.9600	7.1300	6.950000	7.1000	+2.158%	640,332	-11.972%
2025-07-28	7.0500	7.0500	6.940000	6.9500	-1.278%	628,549	-10.072%
2025-07-25	7.0500	7.0800	6.970000	7.0400	-0.565%	539,549	-11.222%
2025-07-24	7.0900	7.1600	7.035000	7.0800	-0.141%	509,467	-11.723%
2025-07-23	7.1800	7.1800	7.050000	7.0900	-0.978%	592,860	-11.848%
2025-07-22	7.0300	7.1850	7.030000	7.1600	+1.994%	632,114	-12.709%
2025-07-21	7.1300	7.2050	7.010000	7.0200	-0.847%	601,178	-10.969%
2025-07-18	7.1300	7.1300	7.025000	7.0800	-0.141%	543,715	-11.723%
2025-07-17	7.0600	7.1800	7.020000	7.0900	0.000%	1,101,762	-11.848%
2025-07-16	6.9800	7.1200	6.975000	7.0900	+2.309%	875,358	-11.848%
2025-07-15	7.0900	7.1050	6.930000	6.9300	-2.257%	625,366	-9.812%
2025-07-14	7.0200	7.1000	7.005000	7.0900	+0.425%	524,348	-11.848%
2025-07-11	6.9700	7.0800	6.919300	7.0600	+0.284%	571,692	-11.473%
2025-07-10	7.0000	7.1200	6.985600	7.0400	+0.428%	521,522	-11.222%
2025-07-09	7.0200	7.0550	6.969000	7.0100	+0.430%	720,370	-10.842%
2025-07-08	6.9000	7.0500	6.895000	6.9800	+1.013%	715,650	-10.458%
2025-07-07	7.0900	7.1500	6.910000	6.9100	-3.357%	841,969	-9.551%
2025-07-03	7.0600	7.1599	7.000000	7.1500	+0.846%	1,125,599	-12.587%
2025-07-02	7.0400	7.0900	6.945000	7.0900	+0.710%	1,127,941	-11.848%
2025-07-01	6.8800	7.1400	6.830000	7.0400	+2.475%	1,896,163	-11.222%
2025-06-30	6.9500	6.9500	6.770000	6.8700	-1.997%	964,151	-9.025%
2025-06-27	7.1400	7.2000	6.970000	7.0100	+0.718%	1,414,311	-10.842%
2025-06-26	6.8700	6.9800	6.850000	6.9600	+1.458%	1,027,821	-10.201%
2025-06-25	7.0500	7.0600	6.850000	6.8600	-3.107%	860,296	-8.892%
2025-06-24	7.1800	7.2050	7.060000	7.0800	-1.117%	1,084,019	-11.723%
2025-06-23	7.0100	7.2250	7.010000	7.1600	+1.994%	737,092	-12.709%
2025-06-20	7.0000	7.1700	6.945000	7.0200	+1.153%	5,990,912	-10.969%
2025-06-18	6.8000	6.9700	6.790000	6.9400	+2.209%	874,217	-9.942%
2025-06-17	6.8700	6.9000	6.770000	6.7900	-1.879%	827,824	-7.953%
2025-06-16	6.9000	6.9950	6.855000	6.9200	+0.875%	879,743	-9.682%
2025-06-13	6.9600	7.0000	6.825000	6.8600	-2.279%	796,455	-8.892%
2025-06-12	7.0200	7.0517	6.950000	7.0200	-0.426%	681,055	-10.969%
2025-06-11	7.0700	7.1200	7.030000	7.0500	0.000%	821,079	-11.348%
2025-06-10	7.0800	7.1700	7.030000	7.0500	+0.142%	705,056	-11.348%
2025-06-09	7.0800	7.1000	6.890000	7.0400	-0.424%	1,120,585	-11.222%
2025-06-06	7.0400	7.1450	7.010000	7.0700	+1.727%	747,399	-11.598%
2025-06-05	6.9700	7.0200	6.930000	6.9500	-0.714%	947,319	-10.072%
2025-06-04	6.9700	7.0250	6.919000	7.0000	+0.143%	980,532	-10.714%
2025-06-03	6.9600	7.1050	6.930000	6.9900	+0.287%	560,319	-10.587%
2025-06-02	6.9100	7.0400	6.890000	6.9700	+0.144%	812,115	-10.330%
2025-05-30	7.0100	7.0276	6.880000	6.9600	-0.429%	889,087	-10.201%
2025-05-29	7.1200	7.1500	6.955000	6.9900	-1.549%	585,978	-10.587%
2025-05-28	7.1800	7.1800	7.065000	7.1000	-1.114%	490,831	-11.972%
2025-05-27	7.0500	7.2000	6.990000	7.1800	+3.161%	623,557	-12.953%
2025-05-23	6.7500	7.0250	6.750000	6.9600	+1.903%	1,449,143	-10.201%
2025-05-22	6.7900	6.8850	6.736500	6.8300	+0.147%	692,426	-8.492%
2025-05-21	7.1300	7.1850	6.810000	6.8200	-6.190%	1,233,205	-8.358%
2025-05-20	7.2800	7.3450	7.230000	7.2700	-0.683%	576,450	-14.030%
2025-05-19	7.2900	7.3450	7.225000	7.3200	-0.947%	596,722	-14.617%
2025-05-16	7.3200	7.4300	7.264900	7.3900	+1.094%	866,031	-15.426%
2025-05-15	7.2000	7.3350	7.190000	7.3100	+1.247%	759,973	-14.501%
2025-05-14	7.2900	7.2988	7.060000	7.2200	0.000%	1,822,645	-13.435%
2025-05-13	7.2200	7.2900	7.060000	7.2200	+0.697%	1,479,883	-13.435%
2025-05-12	7.0900	7.3200	6.995000	7.1700	+4.064%	1,466,171	-12.831%
2025-05-09	6.8700	6.9200	6.790000	6.8900	+1.175%	743,635	-9.289%
2025-05-08	6.8100	6.9600	6.650000	6.8100	-1.161%	1,166,957	-8.223%
2025-05-07	6.9400	7.0485	6.825000	6.8900	-0.577%	793,568	-9.289%
2025-05-06	6.8800	7.0150	6.820000	6.9300	+0.581%	852,713	-9.812%
2025-05-05	6.8800	6.9400	6.830000	6.8900	-0.434%	538,209	-9.289%
2025-05-02	6.9100	6.9450	6.815000	6.9200	+2.065%	711,833	-9.682%
2025-05-01	6.8200	6.8550	6.700000	6.7800	+0.148%	516,787	-7.817%
2025-04-30	6.7900	6.8350	6.640000	6.7700	-1.168%	869,041	-7.681%
2025-04-29	6.7700	6.9600	6.770000	6.8500	+0.440%	1,080,975	-8.759%
2025-04-28	6.7100	6.8400	6.700000	6.8200	+1.488%	669,741	-8.358%
2025-04-25	6.7600	6.7900	6.614800	6.7200	-0.885%	456,294	-6.994%
2025-04-24	6.8100	6.8600	6.740000	6.7800	-0.294%	891,004	-7.817%
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	-9.942%
2025-04-21	6.7300	6.8000	6.620000	6.7600	-0.880%	1,161,094	-7.544%
2025-04-17	6.5900	6.8400	6.590000	6.8200	+3.963%	887,263	-8.358%
2025-04-16	6.8600	6.8950	6.550000	6.5600	-4.928%	2,631,443	-4.726%
2025-04-15	6.8700	6.9748	6.830000	6.9000	0.000%	834,599	-9.420%
2025-04-14	6.8000	6.9500	6.792500	6.9000	+2.679%	1,267,912	-9.420%
2025-04-11	6.5100	6.7500	6.450000	6.7200	+3.067%	1,260,341	-6.994%
2025-04-10	6.6900	6.6900	6.285000	6.5200	-3.550%	1,081,923	-4.141%
2025-04-09	6.2700	6.8300	6.100000	6.7600	+6.122%	2,169,292	-7.544%
2025-04-08	6.7500	6.7800	6.335000	6.3700	-3.044%	1,138,277	-1.884%
2025-04-07	6.5500	6.8950	6.375000	6.5700	-4.088%	1,854,116	-4.871%
2025-04-04	6.7900	6.8700	6.520000	6.8500	-1.012%	2,334,612	-8.759%
2025-04-03	7.2500	7.2595	6.810000	6.9200	-5.978%	1,777,604	-9.682%
2025-04-02	7.4000	7.5000	7.350000	7.3600	-0.809%	1,013,673	-15.082%
2025-04-01	7.5000	7.6250	7.350000	7.4200	-1.198%	1,089,577	-15.768%
2025-03-31	7.4200	7.5450	7.350000	7.5100	+0.133%	939,590	-16.778%
2025-03-28	7.6000	7.6299	7.365000	7.5000	-0.266%	1,055,260	-16.667%
2025-03-27	7.5300	7.7600	7.490000	7.5200	-0.397%	1,682,241	-16.888%
2025-03-26	7.5900	7.6400	7.480000	7.5500	-2.581%	958,922	-17.219%
2025-03-25	7.9700	7.9762	7.660000	7.7500	-1.899%	1,089,418	-19.355%
2025-03-24	7.7800	7.9700	7.770000	7.9000	+2.731%	1,003,863	-20.886%
2025-03-21	7.6900	7.7600	7.600000	7.6900	-1.157%	1,595,890	-18.726%
2025-03-20	7.8300	7.8800	7.670000	7.7800	-0.512%	1,077,788	-19.666%
2025-03-19	7.6900	7.9250	7.650000	7.8200	+2.089%	2,525,528	-20.077%
2025-03-18	7.6100	7.8800	7.560000	7.6600	+0.131%	2,006,559	-18.407%
2025-03-17	7.5700	7.7200	7.470000	7.6500	+0.791%	2,193,704	-18.301%
2025-03-14	7.7400	7.8400	7.560000	7.5900	-1.300%	1,630,990	-17.655%
2025-03-13	8.3500	8.4900	7.610000	7.6900	-11.609%	2,590,057	-18.726%
2025-03-12	8.7700	8.8178	8.580000	8.7000	-0.344%	899,929	-28.161%
2025-03-11	8.9400	9.0000	8.730000	8.7300	-1.910%	794,359	-28.408%
2025-03-10	9.0800	9.2200	8.900000	8.9000	-1.766%	871,984	-29.775%
2025-03-07	8.8500	9.0750	8.850000	9.0600	+2.373%	882,622	-31.015%
2025-03-06	8.8300	8.9250	8.685000	8.8500	-0.562%	741,841	-29.379%
2025-03-05	9.0000	9.0432	8.809000	8.9000	-0.670%	702,316	-29.775%
2025-03-04	9.0500	9.1200	8.950000	8.9600	-1.647%	703,986	-30.246%
2025-03-03	9.1600	9.2801	9.100000	9.1100	-0.763%	606,571	-31.394%
2025-02-28	9.1400	9.1950	9.120000	9.1800	+0.218%	789,012	-31.917%
2025-02-27	9.1100	9.2301	9.086800	9.1600	+0.219%	487,376	-31.769%
2025-02-26	9.0000	9.1550	9.000000	9.1400	+1.106%	597,730	-31.619%
2025-02-25	8.9300	9.1050	8.910000	9.0400	+1.459%	604,638	-30.863%
2025-02-24	8.9500	9.0950	8.870000	8.9100	-0.112%	974,349	-29.854%
2025-02-21	9.1000	9.1000	8.760000	8.9200	-1.109%	1,302,285	-29.933%
2025-02-20	9.4000	9.4600	8.920000	9.0200	-1.636%	1,631,862	-30.710%
2025-02-19	9.3500	9.3500	9.120000	9.1700	-2.134%	936,615	-31.843%
2025-02-18	9.4700	9.4800	9.320000	9.3700	-1.160%	1,053,102	-33.298%
2025-02-14	9.6500	9.6900	9.470000	9.4800	-1.558%	531,377	-34.072%
2025-02-13	9.6300	9.6800	9.600000	9.6300	+0.417%	439,933	-35.099%
2025-02-12	9.5000	9.6000	9.440000	9.5900	-0.622%	387,900	-34.828%
2025-02-11	9.6200	9.6950	9.550000	9.6500	-0.104%	416,309	-35.233%
2025-02-10	9.5800	9.6750	9.430000	9.6600	+0.940%	556,349	-35.300%
2025-02-07	9.5900	9.6250	9.470000	9.5700	-0.623%	408,220	-34.692%
2025-02-06	9.6400	9.6800	9.510000	9.6300	-0.104%	524,293	-35.099%
2025-02-05	9.7100	9.7700	9.610000	9.6400	-0.413%	398,949	-35.166%
2025-02-04	9.6100	9.7300	9.535000	9.6800	+0.207%	466,827	-35.434%
2025-02-03	9.6300	9.7400	9.499200	9.6600	-1.227%	567,609	-35.300%
2025-01-31	9.6700	9.7950	9.610000	9.7800	+0.929%	858,155	-36.094%
2025-01-30	9.6700	9.7300	9.625000	9.6900	+1.148%	488,840	-35.501%
2025-01-29	9.7200	9.7300	9.510000	9.5800	-0.931%	558,150	-34.760%
2025-01-28	9.9600	10.0800	9.645000	9.6700	-3.685%	712,452	-35.367%
2025-01-27	9.9600	10.2600	9.960000	10.0400	+1.929%	653,562	-37.749%
2025-01-24	9.8400	10.0100	9.790000	9.8500	+0.102%	646,593	-36.548%
2025-01-23	9.7400	9.8799	9.670000	9.8400	+1.339%	529,172	-36.484%
2025-01-22	9.9100	9.9200	9.685000	9.7100	-2.412%	506,036	-35.633%
2025-01-21	9.8000	9.9882	9.790000	9.9500	+1.947%	524,732	-37.186%
2025-01-17	9.8400	9.8850	9.735000	9.7600	-0.510%	515,170	-35.963%
2025-01-16	9.6400	9.8650	9.580000	9.8100	+1.448%	616,578	-36.290%
2025-01-15	9.6000	9.6980	9.510000	9.6700	+3.312%	1,076,204	-35.367%
2025-01-14	9.6700	9.6898	9.260000	9.3600	-3.901%	1,182,638	-33.226%
2025-01-13	9.6900	9.7450	9.525000	9.7400	+0.412%	543,695	-35.832%
2025-01-10	9.7300	9.7400	9.555000	9.7000	-1.222%	525,664	-35.567%
2025-01-08	9.8700	9.9500	9.715000	9.8200	-0.908%	543,370	-36.354%
2025-01-07	10.0100	10.0500	9.810000	9.9100	-0.402%	725,235	-36.932%
2025-01-06	10.1800	10.2000	9.950000	9.9500	-2.451%	598,918	-37.186%
2025-01-03	10.1100	10.2400	10.020000	10.2000	+1.190%	636,095	-38.725%
2025-01-02	10.2600	10.2600	10.010000	10.0800	-1.466%	393,125	-37.996%
2024-12-31	10.1300	10.2700	10.075000	10.2300	+1.488%	726,480	-38.905%
2024-12-30	9.9900	10.1055	9.881300	10.0800	+0.199%	791,144	-37.996%
2024-12-27	10.0200	10.1900	9.980000	10.0600	-0.495%	970,680	-37.873%
2024-12-26	10.0700	10.2100	9.940000	10.1100	-2.507%	1,437,370	-38.180%
2024-12-24	10.2000	10.3850	10.160000	10.3700	+1.369%	302,292	-39.730%
2024-12-23	10.2700	10.3100	10.135000	10.2300	-0.195%	792,114	-38.905%
2024-12-20	10.1900	10.5500	10.110000	10.2500	-0.195%	4,784,309	-39.024%
2024-12-19	10.4000	10.4900	10.250000	10.2700	-0.194%	978,885	-39.143%
2024-12-18	10.8400	10.9500	10.290000	10.2900	-4.986%	942,567	-39.261%
2024-12-17	10.9200	10.9950	10.820000	10.8300	-1.456%	2,029,011	-42.290%
2024-12-16	10.8700	11.0700	10.860100	10.9900	+0.641%	674,401	-43.130%
2024-12-13	10.8500	10.9500	10.790000	10.9200	+0.368%	415,512	-42.766%
2024-12-12	10.7200	10.9000	10.630000	10.8800	+0.276%	733,934	-42.555%
2024-12-11	10.9800	11.0550	10.830000	10.8500	-1.094%	505,596	-42.396%
2024-12-10	10.8600	11.0350	10.741000	10.9700	+0.735%	549,674	-43.026%
2024-12-09	10.9200	11.0150	10.880000	10.8900	+0.184%	615,549	-42.608%
2024-12-06	10.9800	10.9850	10.830000	10.8700	-0.458%	584,126	-42.502%
2024-12-05	10.9600	11.0550	10.905000	10.9200	-0.727%	406,912	-42.766%
2024-12-04	10.9800	11.0800	10.950000	11.0000	+0.182%	458,786	-43.182%
2024-12-03	11.1400	11.1400	10.970000	10.9800	-0.903%	448,812	-43.078%
2024-12-02	11.0500	11.1100	10.965000	11.0800	+0.271%	621,640	-43.592%
2024-11-29	11.1600	11.2400	11.045000	11.0500	-0.361%	436,474	-43.439%
2024-11-27	11.1600	11.2300	11.070800	11.0900	-0.538%	457,912	-43.643%
2024-11-26	10.9400	11.1900	10.910000	11.1500	+1.364%	518,777	-43.946%
2024-11-25	11.1400	11.2300	11.000000	11.0000	-0.632%	813,652	-43.182%
2024-11-22	10.9400	11.0750	10.890000	11.0700	+1.653%	586,321	-43.541%
2024-11-21	10.9000	10.9680	10.815000	10.8900	-0.457%	565,153	-42.608%
2024-11-20	11.0200	11.0200	10.865000	10.9400	-0.906%	476,877	-42.870%
2024-11-19	10.9500	11.0700	10.890000	11.0400	-0.271%	562,162	-43.388%
2024-11-18	10.9800	11.1150	10.940000	11.0700	+0.820%	559,687	-43.541%
2024-11-15	10.9500	10.9900	10.850000	10.9800	+1.012%	603,682	-43.078%
2024-11-14	11.0800	11.0800	10.825000	10.8700	-1.361%	356,503	-42.502%
2024-11-13	11.1000	11.1400	11.000000	11.0200	+0.182%	431,947	-43.285%
2024-11-12	11.0500	11.1500	10.990000	11.0000	-0.722%	545,207	-43.182%
2024-11-11	11.1900	11.2400	11.075000	11.0800	-1.071%	531,942	-43.592%
2024-11-08	11.1800	11.2750	11.130000	11.2000	+0.629%	507,030	-44.196%
2024-11-07	11.1800	11.2950	11.082100	11.1300	-1.067%	428,361	-43.845%
2024-11-06	11.1500	11.3200	11.039100	11.2500	+1.626%	783,034	-44.444%
2024-11-05	11.0600	11.1650	10.903600	11.0700	+1.467%	576,036	-43.541%
2024-11-04	10.7800	10.9500	10.735000	10.9100	+1.488%	581,852	-42.713%
2024-11-01	10.9300	10.9699	10.705000	10.7500	-0.739%	465,763	-41.860%
2024-10-31	10.9000	10.9800	10.830000	10.8300	-1.096%	532,792	-42.290%
2024-10-30	10.9200	11.0850	10.920000	10.9500	+0.275%	363,867	-42.922%
2024-10-29	10.9900	11.0000	10.802800	10.9200	-1.087%	445,220	-42.766%
2024-10-28	11.1000	11.1050	11.025000	11.0400	+0.181%	521,939	-43.388%
2024-10-25	11.1900	11.1900	11.000000	11.0200	-0.721%	401,500	-43.285%
2024-10-24	11.0800	11.1250	11.040000	11.1000	+0.362%	433,824	-43.694%
2024-10-23	10.9500	11.0800	10.950000	11.0600	+0.545%	418,491	-43.490%
2024-10-22	10.9800	11.0550	10.940000	11.0000	0.000%	369,453	-43.182%
2024-10-21	11.2300	11.2300	10.905000	11.0000	-2.309%	657,373	-43.182%
2024-10-18	11.1800	11.2600	11.155000	11.2600	+0.806%	469,333	-44.494%
2024-10-17	11.1900	11.2100	11.085000	11.1700	-0.711%	375,318	-44.047%
2024-10-16	11.2300	11.3450	11.200000	11.2500	+0.536%	480,775	-44.444%
2024-10-15	10.9500	11.2200	10.920500	11.1900	+3.039%	725,689	-44.147%
2024-10-14	10.9000	10.9900	10.810000	10.8600	-0.458%	966,849	-42.449%
2024-10-11	10.8000	10.9300	10.770000	10.9100	+1.019%	564,822	-42.713%
2024-10-10	10.7100	10.8000	10.680000	10.8000	+0.093%	561,267	-42.130%
2024-10-09	10.8800	10.9100	10.765000	10.7900	-0.827%	467,893	-42.076%
2024-10-08	10.8300	10.9100	10.735000	10.8800	+0.369%	669,316	-42.555%
2024-10-07	10.8400	10.8400	10.675000	10.8400	0.000%	684,426	-42.343%
2024-10-04	10.9000	10.9000	10.680000	10.8400	+0.743%	679,216	-42.343%
2024-10-03	10.7700	10.8000	10.640000	10.7600	-0.555%	869,401	-41.914%
2024-10-02	10.8500	10.9200	10.710000	10.8200	-1.006%	911,560	-42.237%
2024-10-01	11.1200	11.1200	10.765000	10.9300	+0.923%	1,230,894	-42.818%
2024-09-30	10.9700	11.0500	10.730000	10.8300	-0.824%	2,065,517	-42.290%
2024-09-27	10.9300	11.0265	10.805000	10.9200	+1.111%	1,469,225	-42.766%
2024-09-26	10.9600	11.1400	10.770000	10.8000	-8.938%	3,876,596	-42.130%
2024-09-25	11.9700	12.0150	11.800000	11.8600	-2.867%	347,402	-47.302%
2024-09-24	12.0500	12.2500	12.036653	12.2100	+1.328%	228,645	-48.812%
2024-09-23	11.9800	12.1050	11.970000	12.0500	+1.261%	323,247	-48.133%
2024-09-20	12.1600	12.1800	11.850000	11.9000	-2.857%	1,070,676	-47.479%
2024-09-19	12.2800	12.2800	12.080000	12.2500	+1.407%	320,430	-48.980%
2024-09-18	12.0800	12.2500	11.975000	12.0800	+0.249%	294,421	-48.262%
2024-09-17	12.0800	12.1800	12.040000	12.0500	0.000%	373,994	-48.133%
2024-09-16	12.0100	12.0800	11.980000	12.0500	+0.668%	308,492	-48.133%
2024-09-13	11.9800	12.0000	11.905000	11.9700	+0.927%	375,843	-47.786%
2024-09-12	11.7900	11.9350	11.710400	11.8600	+1.108%	188,192	-47.302%
2024-09-11	11.6700	11.7500	11.509800	11.7300	-0.340%	231,590	-46.718%
2024-09-10	11.8500	11.8500	11.710000	11.7700	-0.170%	336,163	-46.899%
2024-09-09	11.8400	11.8400	11.695000	11.7900	-0.422%	377,490	-46.989%
2024-09-06	11.9600	12.0100	11.685000	11.8400	-1.169%	620,636	-47.213%