Dark

ATH
Athene Holding Ltd. Class A Common Shares
stock NYSE

Inactive

Dec 31, 2021

83.33USD-0.691%(-0.58)3,498,864

Pre-market

0.00USD-100.000%(-83.91)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-31	83.2900	84.3200	82.1700	83.3300	-0.691%	3,498,864	0.000%
2021-12-30	84.1200	84.7650	83.8300	83.9100	+0.323%	787,334	-0.691%
2021-12-29	84.1500	84.7100	83.1000	83.6400	-0.900%	724,904	-0.371%
2021-12-28	85.0000	86.5300	84.2900	84.4000	-0.636%	447,179	-1.268%
2021-12-27	85.3700	85.7800	84.5850	84.9400	-0.317%	1,067,805	-1.895%
2021-12-23	83.3900	85.6200	83.3000	85.2100	+2.923%	725,743	-2.206%
2021-12-22	82.1100	83.1300	81.6800	82.7900	+0.327%	1,296,943	+0.652%
2021-12-21	79.9900	83.1600	79.6000	82.5200	+4.841%	1,115,919	+0.982%
2021-12-20	78.9100	79.5100	77.5300	78.7100	-2.345%	1,089,586	+5.870%
2021-12-17	79.4800	81.6400	78.8700	80.6000	+0.851%	1,501,644	+3.387%
2021-12-16	81.7300	82.0700	78.5300	79.9200	-0.770%	1,064,936	+4.267%
2021-12-15	78.6400	80.7200	77.5200	80.5400	+2.520%	838,327	+3.464%
2021-12-14	79.2700	80.9200	78.2200	78.5600	-1.455%	1,718,560	+6.072%
2021-12-13	79.5000	80.3600	79.1000	79.7200	-0.325%	791,036	+4.528%
2021-12-10	81.4100	82.6200	79.8500	79.9800	-0.978%	536,455	+4.189%
2021-12-09	81.1600	83.1000	80.7300	80.7700	-0.871%	816,358	+3.169%
2021-12-08	81.1500	82.7400	81.0000	81.4800	+0.123%	518,579	+2.270%
2021-12-07	81.9800	83.1900	80.6500	81.3800	+1.194%	599,567	+2.396%
2021-12-06	81.1100	81.9100	80.0000	80.4200	-0.050%	1,151,504	+3.619%
2021-12-03	82.7700	83.1700	78.7600	80.4600	-2.425%	834,464	+3.567%
2021-12-02	82.0400	84.1100	81.5500	82.4600	+1.689%	1,504,888	+1.055%
2021-12-01	83.9300	85.5000	81.0400	81.0900	-1.013%	1,652,062	+2.762%
2021-11-30	83.3100	83.8900	80.6200	81.9200	-2.766%	2,373,031	+1.721%
2021-11-29	83.8900	84.5600	82.6300	84.2500	+2.519%	946,708	-1.092%
2021-11-26	81.5300	83.0200	81.2634	82.1800	-3.067%	761,473	+1.399%
2021-11-24	84.2100	85.3900	83.0000	84.7800	+0.450%	948,700	-1.710%
2021-11-23	86.8400	86.9900	84.3300	84.4000	-2.731%	1,542,703	-1.268%
2021-11-22	86.8200	89.1100	86.1606	86.7700	+1.213%	985,177	-3.965%
2021-11-19	85.6900	86.3600	84.7300	85.7300	-0.568%	743,053	-2.799%
2021-11-18	85.9200	86.6600	84.5350	86.2200	+0.408%	1,395,841	-3.352%
2021-11-17	85.7900	86.4600	85.2500	85.8700	-0.290%	387,799	-2.958%
2021-11-16	86.3100	86.6850	85.7300	86.1200	-0.347%	463,897	-3.240%
2021-11-15	85.1000	86.8400	84.9900	86.4200	+1.515%	1,268,479	-3.576%
2021-11-12	84.9500	85.4900	84.3100	85.1300	+0.129%	668,899	-2.114%
2021-11-11	84.7800	85.5200	84.3650	85.0200	+1.154%	610,315	-1.988%
2021-11-10	85.8300	86.2500	83.8100	84.0500	-2.765%	2,202,426	-0.857%
2021-11-09	86.6000	87.4800	86.2600	86.4400	-0.962%	1,693,617	-3.598%
2021-11-08	87.7900	88.3600	86.7000	87.2800	+0.046%	843,009	-4.526%
2021-11-05	88.9500	89.2600	86.7700	87.2400	-0.343%	1,120,061	-4.482%
2021-11-04	88.5700	88.8100	86.1722	87.5400	-0.861%	1,608,948	-4.809%
2021-11-03	87.0350	88.9600	86.5100	88.3000	+1.892%	1,135,350	-5.629%
2021-11-02	85.6800	86.9000	83.8700	86.6600	+0.464%	2,134,908	-3.843%
2021-11-01	87.6000	88.1000	85.3200	86.2600	-0.862%	1,583,067	-3.397%
2021-10-29	88.1800	88.2800	86.1500	87.0100	-1.595%	1,015,019	-4.229%
2021-10-28	87.6000	89.0100	87.4000	88.4200	+1.202%	1,055,855	-5.757%
2021-10-27	89.6600	90.0250	86.5400	87.3700	-2.706%	951,429	-4.624%
2021-10-26	90.6700	91.2600	89.7100	89.8000	-0.344%	1,429,253	-7.205%
2021-10-25	89.8600	91.0000	88.9700	90.1100	+0.345%	1,466,599	-7.524%
2021-10-22	87.0600	90.2490	86.4000	89.8000	+3.313%	1,430,133	-7.205%
2021-10-21	84.3100	87.2200	84.0000	86.9200	+3.785%	842,331	-4.130%
2021-10-20	81.7800	84.6200	81.6900	83.7500	+1.923%	1,734,457	-0.501%
2021-10-19	77.6900	84.4499	77.3800	82.1700	+7.034%	2,495,004	+1.412%
2021-10-18	75.6800	76.9500	75.5500	76.7700	+1.347%	1,116,186	+8.545%
2021-10-15	77.3400	77.3400	75.3000	75.7500	-0.578%	478,600	+10.007%
2021-10-14	75.2400	76.5900	74.9700	76.1900	+2.821%	714,557	+9.371%
2021-10-13	73.8800	74.8300	73.3500	74.1000	+0.041%	818,341	+12.456%
2021-10-12	73.4900	74.4600	73.3400	74.0700	+0.830%	860,611	+12.502%
2021-10-11	74.1200	75.2400	73.4600	73.4600	-0.190%	1,276,229	+13.436%
2021-10-08	71.8800	74.0900	71.5500	73.6000	+2.636%	1,150,328	+13.220%
2021-10-07	71.3000	72.7400	70.8035	71.7100	+1.832%	583,716	+16.204%
2021-10-06	68.4000	70.4890	67.1000	70.4200	+1.528%	441,668	+18.333%
2021-10-05	66.5900	69.7700	66.3300	69.3600	+4.694%	625,331	+20.141%
2021-10-04	69.2300	70.1250	66.0700	66.2500	-4.868%	1,198,908	+25.781%
2021-10-01	69.3700	69.7400	68.4700	69.6400	+1.118%	755,386	+19.658%
2021-09-30	69.8700	70.5300	68.6600	68.8700	-1.219%	1,435,004	+20.996%
2021-09-29	69.3200	69.7500	68.5200	69.7200	+1.308%	752,813	+19.521%
2021-09-28	70.6700	70.7000	68.2900	68.8200	-2.563%	827,742	+21.084%
2021-09-27	70.1400	71.1500	69.7800	70.6300	+1.204%	570,366	+17.981%
2021-09-24	68.4500	69.8900	68.2300	69.7900	+1.883%	511,808	+19.401%
2021-09-23	66.9400	69.5300	66.9200	68.5000	+3.209%	574,806	+21.650%
2021-09-22	66.8500	66.8500	65.3800	66.3700	+0.652%	584,093	+25.554%
2021-09-21	65.6000	66.8200	65.6000	65.9400	+1.228%	1,141,917	+26.372%
2021-09-20	68.1000	68.1400	64.3700	65.1400	-7.009%	1,234,214	+27.924%
2021-09-17	70.1100	71.0812	69.7500	70.0500	-0.171%	1,501,705	+18.958%
2021-09-16	70.7600	71.3700	69.7400	70.1700	-0.623%	1,205,099	+18.754%
2021-09-15	68.8000	70.9000	68.3500	70.6100	+3.156%	1,251,667	+18.014%
2021-09-14	69.9300	70.4300	67.8300	68.4500	-1.864%	1,353,619	+21.738%
2021-09-13	68.5000	69.7700	68.0100	69.7500	+2.574%	1,033,371	+19.470%
2021-09-10	69.5100	69.5100	67.9600	68.0000	-0.976%	599,022	+22.544%
2021-09-09	68.2600	69.3800	68.2600	68.6700	+0.073%	492,134	+21.348%
2021-09-08	69.2400	69.3300	68.1500	68.6200	-0.795%	1,217,155	+21.437%
2021-09-07	69.4800	69.7000	68.6500	69.1700	+0.087%	1,115,518	+20.471%
2021-09-03	68.5200	69.7300	68.5200	69.1100	+0.994%	694,335	+20.576%
2021-09-02	68.4300	69.0500	68.0700	68.4300	+0.308%	595,085	+21.774%
2021-09-01	66.7000	68.9300	66.4400	68.2200	+1.867%	1,243,772	+22.149%
2021-08-31	66.0500	67.4100	65.9100	66.9700	+1.747%	923,084	+24.429%
2021-08-30	65.8200	67.2300	65.6100	65.8200	+0.366%	940,343	+26.603%
2021-08-27	64.8400	65.7400	64.8150	65.5800	+1.266%	410,113	+27.066%
2021-08-26	64.8000	65.5700	64.6100	64.7600	-0.170%	506,047	+28.675%
2021-08-25	64.4000	65.4300	64.4000	64.8700	+1.044%	716,016	+28.457%
2021-08-24	63.8900	64.8995	63.8900	64.2000	+0.595%	501,908	+29.798%
2021-08-23	62.7200	64.1000	62.7200	63.8200	+1.835%	619,648	+30.570%
2021-08-20	62.5200	63.3200	62.2950	62.6700	+0.691%	431,226	+32.966%
2021-08-19	62.6800	63.7200	61.6200	62.2400	-1.876%	1,111,597	+33.885%
2021-08-18	64.2100	64.2100	63.3300	63.4300	-1.353%	1,250,767	+31.373%
2021-08-17	64.8300	65.3000	62.9800	64.3000	-1.832%	863,503	+29.596%
2021-08-16	65.1900	66.0200	64.9800	65.5000	+0.031%	572,137	+27.221%
2021-08-13	65.2900	65.6600	64.8800	65.4800	+0.646%	704,449	+27.260%
2021-08-12	65.2200	65.4138	64.3400	65.0600	-0.352%	683,341	+28.082%
2021-08-11	66.3900	66.3900	65.0300	65.2900	-0.911%	737,000	+27.631%
2021-08-10	66.6500	67.1400	65.8100	65.8900	-1.745%	886,596	+26.468%
2021-08-09	67.4400	67.9000	66.6500	67.0600	-1.018%	1,297,846	+24.262%
2021-08-06	67.8000	68.1500	67.2600	67.7500	+0.969%	759,702	+22.996%
2021-08-05	67.2600	67.9400	66.0600	67.1000	+0.948%	633,934	+24.188%
2021-08-04	65.7200	66.8400	64.2900	66.4700	+0.075%	1,158,322	+25.365%
2021-08-03	65.7000	67.0800	65.2200	66.4200	+1.700%	1,045,755	+25.459%
2021-08-02	65.0300	65.9300	64.2200	65.3100	+1.068%	823,246	+27.591%
2021-07-30	64.9500	65.6200	64.5000	64.6200	-0.981%	686,854	+28.954%
2021-07-29	64.9100	66.4200	64.9100	65.2600	+1.398%	800,406	+27.689%
2021-07-28	65.1600	65.1600	63.5000	64.3600	-0.602%	839,007	+29.475%
2021-07-27	64.1000	65.0000	63.7900	64.7500	-0.277%	889,029	+28.695%
2021-07-26	65.1200	65.7500	64.7800	64.9300	-0.445%	760,888	+28.338%
2021-07-23	64.8100	65.5900	64.7100	65.2200	+1.431%	637,056	+27.768%
2021-07-22	63.6700	64.6500	63.2600	64.3000	+0.516%	571,894	+29.596%
2021-07-21	63.8300	65.4300	63.7550	63.9700	+1.170%	616,536	+30.264%
2021-07-20	61.7400	63.9400	61.7100	63.2300	+2.314%	1,088,567	+31.789%
2021-07-19	61.1800	61.9600	60.3600	61.8000	-1.025%	1,006,267	+34.838%
2021-07-16	65.5100	65.5100	62.2250	62.4400	-4.174%	1,138,174	+33.456%
2021-07-15	64.4900	65.7200	64.4900	65.1600	-0.610%	881,418	+27.885%
2021-07-14	65.6500	66.0700	65.1100	65.5600	+0.460%	567,268	+27.105%
2021-07-13	66.7400	66.7400	64.2000	65.2600	-2.771%	1,262,977	+27.689%
2021-07-12	66.9300	67.6900	66.5000	67.1200	+0.299%	639,510	+24.151%
2021-07-09	66.8100	66.9991	66.1100	66.9200	+1.841%	525,634	+24.522%
2021-07-08	67.1700	67.1700	65.3300	65.7100	-4.464%	1,319,831	+26.815%
2021-07-07	68.9700	69.2500	67.2500	68.7800	-0.750%	916,289	+21.154%
2021-07-06	70.0900	70.3700	68.7550	69.3000	-1.155%	1,688,363	+20.245%
2021-07-02	68.5000	70.3000	67.8300	70.1100	+2.500%	899,368	+18.856%
2021-07-01	67.6000	68.5300	66.0100	68.4000	+1.333%	1,495,865	+21.827%
2021-06-30	67.5200	67.9700	66.6300	67.5000	-0.369%	2,252,273	+23.452%
2021-06-29	67.0000	68.0000	66.8000	67.7500	+1.559%	1,390,378	+22.996%
2021-06-28	66.8700	67.2900	66.0300	66.7100	-0.299%	1,694,388	+24.914%
2021-06-25	65.0000	67.1900	64.6500	66.9100	+3.930%	1,292,621	+24.540%
2021-06-24	63.8700	64.7200	63.3100	64.3800	+1.370%	975,317	+29.435%
2021-06-23	63.2300	63.8450	63.1200	63.5100	+0.221%	854,491	+31.208%
2021-06-22	63.7000	63.7200	62.8000	63.3700	-0.456%	755,583	+31.498%
2021-06-21	62.5400	63.7600	62.2400	63.6600	+2.281%	682,134	+30.899%
2021-06-18	62.4800	63.0700	61.7900	62.2400	-1.892%	2,191,977	+33.885%
2021-06-17	64.4500	64.5100	62.2000	63.4400	-0.720%	2,068,818	+31.352%
2021-06-16	63.3200	64.3800	63.1800	63.9000	+0.884%	1,015,062	+30.407%
2021-06-15	62.8800	63.8200	62.6400	63.3400	+0.844%	1,234,980	+31.560%
2021-06-14	63.1500	63.4500	62.7000	62.8100	-0.317%	618,682	+32.670%
2021-06-11	62.5800	63.0100	62.3100	63.0100	+0.719%	953,342	+32.249%
2021-06-10	62.9200	63.1800	62.3700	62.5600	+0.048%	989,650	+33.200%
2021-06-09	62.7100	62.7550	62.3250	62.5300	-0.446%	832,493	+33.264%
2021-06-08	62.9700	63.2100	62.2300	62.8100	-0.444%	1,210,849	+32.670%
2021-06-07	63.0800	63.2200	62.4700	63.0900	+0.382%	1,145,713	+32.081%
2021-06-04	62.9600	63.2400	62.6400	62.8500	0.000%	823,658	+32.586%
2021-06-03	62.1300	63.4500	61.7400	62.8500	+0.641%	1,165,688	+32.586%
2021-06-02	62.3100	62.9650	61.3500	62.4500	+0.241%	2,058,149	+33.435%
2021-06-01	63.0800	63.6400	62.0300	62.3000	-0.527%	1,212,896	+33.756%
2021-05-28	63.2600	63.3400	62.0700	62.6300	-0.493%	1,280,891	+33.051%
2021-05-27	62.8000	63.4300	62.1700	62.9400	+0.720%	2,637,385	+32.396%
2021-05-26	61.8400	63.0400	61.6000	62.4900	+1.280%	1,376,457	+33.349%
2021-05-25	62.7700	63.1500	61.5100	61.7000	-1.595%	772,397	+35.057%
2021-05-24	63.0100	63.5000	62.6500	62.7000	-0.223%	755,530	+32.903%
2021-05-21	62.6600	63.5400	62.5700	62.8400	+1.045%	1,038,701	+32.607%
2021-05-20	62.5800	63.0000	61.3850	62.1900	-0.337%	627,256	+33.993%
2021-05-19	60.8500	62.4000	60.0600	62.4000	+1.085%	1,213,199	+33.542%
2021-05-18	62.2800	62.6600	61.7300	61.7300	-0.756%	828,550	+34.991%
2021-05-17	62.0300	62.4800	61.1833	62.2000	-0.048%	720,139	+33.971%
2021-05-14	61.0900	62.6500	61.0900	62.2300	+2.217%	1,334,009	+33.906%
2021-05-13	60.2300	61.6900	60.1200	60.8800	+0.661%	1,008,796	+36.876%
2021-05-12	62.2900	62.4500	59.9750	60.4800	-3.123%	2,094,712	+37.781%
2021-05-11	61.4500	62.6600	60.4200	62.4300	+0.225%	1,109,235	+33.477%
2021-05-10	63.2800	63.3600	62.2600	62.2900	-1.205%	1,212,175	+33.777%
2021-05-07	61.7500	63.2700	61.2000	63.0500	+1.858%	1,193,126	+32.165%
2021-05-06	61.2000	61.9600	60.4700	61.9000	+1.359%	1,266,829	+34.620%
2021-05-05	59.7000	61.3800	60.6500	61.0700	+3.037%	921,906	+36.450%
2021-05-04	59.3400	60.1700	58.6200	59.2700	-0.168%	1,263,581	+40.594%
2021-05-03	60.0000	60.6300	59.3400	59.3700	-0.503%	1,439,361	+40.357%
2021-04-30	59.5900	59.9600	58.8500	59.6700	-0.484%	1,317,575	+39.651%
2021-04-29	60.3400	60.8300	59.3500	59.9600	+0.117%	1,301,372	+38.976%
2021-04-28	59.9600	60.2500	59.3100	59.8900	+0.588%	1,156,171	+39.138%
2021-04-27	58.9600	59.6500	58.8250	59.5400	+1.172%	2,455,279	+39.956%
2021-04-26	58.0200	58.9800	58.0200	58.8500	+1.834%	1,246,887	+41.597%
2021-04-23	57.2200	58.0000	56.9300	57.7900	+1.493%	1,330,608	+44.194%
2021-04-22	56.4500	57.2900	56.2900	56.9400	+0.565%	1,253,698	+46.347%
2021-04-21	54.9200	56.6800	54.7200	56.6200	+2.294%	1,438,613	+47.174%
2021-04-20	55.0100	55.5500	54.1450	55.3500	-0.324%	1,303,701	+50.551%
2021-04-19	55.5200	56.0000	55.2400	55.5300	+0.144%	1,091,066	+50.063%
2021-04-16	54.5900	55.5000	54.4850	55.4500	+2.420%	1,676,853	+50.280%
2021-04-15	53.5000	54.2100	53.3900	54.1400	+1.481%	1,702,126	+53.916%
2021-04-14	50.9600	53.7400	50.8800	53.3500	+4.855%	3,004,512	+56.195%
2021-04-13	50.5100	50.9400	49.9500	50.8800	+0.157%	1,734,432	+63.778%
2021-04-12	50.6000	51.1100	50.1900	50.8000	+0.694%	4,102,758	+64.035%
2021-04-09	50.1500	50.5100	49.7000	50.4500	+1.163%	1,275,265	+65.173%
2021-04-08	50.3400	50.8300	49.3100	49.8700	-1.189%	1,208,957	+67.094%
2021-04-07	51.0300	51.2900	50.3000	50.4700	-1.233%	1,236,586	+65.108%
2021-04-06	51.0700	51.4700	50.8200	51.1000	+0.078%	845,965	+63.072%
2021-04-05	50.7900	51.6400	50.7900	51.0600	-0.137%	1,647,775	+63.200%
2021-04-01	50.5000	51.3100	50.5000	51.1300	+1.448%	1,177,133	+62.977%
2021-03-31	50.3000	51.2300	50.3000	50.4000	+0.219%	1,900,603	+65.337%
2021-03-30	49.5000	51.2300	49.4600	50.2900	+1.658%	1,500,015	+65.699%
2021-03-29	48.9000	49.9100	48.6500	49.4700	-0.182%	1,492,180	+68.446%
2021-03-26	50.3000	50.4100	48.5200	49.5600	-0.661%	2,166,877	+68.140%
2021-03-25	49.9400	50.5700	49.0200	49.8900	-0.598%	2,379,064	+67.027%
2021-03-24	52.5300	53.3700	50.1900	50.1900	-3.592%	2,159,298	+66.029%
2021-03-23	51.5900	52.1700	51.3300	52.0600	+0.019%	2,530,566	+60.065%
2021-03-22	49.4100	52.3500	49.2800	52.0500	+4.855%	3,959,761	+60.096%
2021-03-19	50.0300	50.2850	49.3500	49.6400	-1.096%	3,721,945	+67.869%
2021-03-18	51.0100	51.6300	49.9100	50.1900	-1.006%	3,416,016	+66.029%
2021-03-17	50.5800	50.9700	50.2500	50.7000	+0.916%	3,687,317	+64.359%
2021-03-16	50.6800	51.6200	50.2400	50.2400	-1.587%	2,580,866	+65.864%
2021-03-15	50.0000	51.0600	49.8000	51.0500	+1.815%	4,379,385	+63.232%
2021-03-12	51.0000	51.3800	50.0600	50.1400	-1.299%	3,672,613	+66.195%
2021-03-11	49.6000	51.2900	49.4200	50.8000	+2.008%	4,278,512	+64.035%
2021-03-10	50.1500	51.0900	49.5100	49.8000	-0.260%	3,523,251	+67.329%
2021-03-09	51.0100	52.2500	49.8600	49.9300	-3.610%	4,025,877	+66.894%
2021-03-08	54.2600	55.3894	51.6400	51.8000	+5.974%	8,966,350	+60.869%
2021-03-05	48.7100	49.0900	46.8850	48.8800	+2.302%	992,520	+70.479%
2021-03-04	48.0300	49.1800	46.5900	47.7800	-1.077%	1,364,078	+74.404%
2021-03-03	47.6000	49.0400	47.0500	48.3000	+3.227%	1,344,009	+72.526%
2021-03-02	46.6400	47.5500	46.2900	46.7900	+0.107%	852,879	+78.094%
2021-03-01	46.6100	47.3000	46.5100	46.7400	+2.522%	1,096,704	+78.284%
2021-02-26	45.7100	46.4350	44.3700	45.5900	-0.999%	1,243,619	+82.781%
2021-02-25	48.3000	48.5900	45.9338	46.0500	-3.621%	1,282,620	+80.955%
2021-02-24	45.8100	48.3000	45.8100	47.7800	+4.804%	1,148,998	+74.404%
2021-02-23	46.9700	46.9700	45.0900	45.5900	-2.251%	1,242,632	+82.781%
2021-02-22	45.2300	47.2000	45.1400	46.6400	+2.754%	1,420,237	+78.666%
2021-02-19	45.5500	46.4300	45.2200	45.3900	+0.532%	1,323,164	+83.587%
2021-02-18	44.6300	45.4700	43.9400	45.1500	-0.331%	1,073,928	+84.563%
2021-02-17	48.0000	48.0700	44.9300	45.3000	-1.243%	2,307,626	+83.951%
2021-02-16	45.8700	46.3400	45.3200	45.8700	+1.550%	1,571,006	+81.666%
2021-02-12	44.6000	45.8050	44.5250	45.1700	+0.984%	706,333	+84.481%
2021-02-11	44.3900	44.7800	43.8200	44.7300	+0.971%	893,142	+86.296%
2021-02-10	44.8600	44.8700	44.0100	44.3000	-0.983%	557,820	+88.104%
2021-02-09	45.2400	45.2800	44.5800	44.7400	-1.171%	616,220	+86.254%
2021-02-08	44.6000	45.3700	44.4400	45.2700	+1.845%	593,749	+84.073%
2021-02-05	45.0000	45.0300	44.0300	44.4500	-0.359%	730,148	+87.469%
2021-02-04	43.1600	44.6800	43.1200	44.6100	+3.986%	1,029,295	+86.797%
2021-02-03	42.2300	42.9000	42.1759	42.9000	+1.251%	619,121	+94.242%
2021-02-02	41.9900	42.9900	41.7600	42.3700	+2.940%	1,161,938	+96.672%
2021-02-01	41.2300	41.5200	40.2300	41.1600	+0.660%	831,770	+102.454%
2021-01-29	42.2500	42.3400	40.2100	40.8900	-3.766%	1,047,725	+103.791%
2021-01-28	41.8800	43.3300	41.5000	42.4900	+2.361%	1,662,187	+96.117%
2021-01-27	41.9800	42.3200	41.3300	41.5100	-2.764%	1,851,508	+100.747%
2021-01-26	43.0800	43.4400	42.2100	42.6900	-0.047%	1,986,994	+95.198%
2021-01-25	42.9300	43.2100	42.0000	42.7100	-1.340%	728,027	+95.107%
2021-01-22	43.0000	43.6753	42.7050	43.2900	-0.916%	732,102	+92.492%
2021-01-21	44.7400	45.0000	43.6600	43.6900	-2.194%	834,987	+90.730%
2021-01-20	45.8900	45.8900	44.5700	44.6700	+0.022%	763,662	+86.546%
2021-01-19	44.8300	45.3550	44.1900	44.6600	+0.654%	510,001	+86.588%
2021-01-15	44.7400	44.9400	43.9450	44.3700	-2.526%	777,287	+87.807%
2021-01-14	44.9800	46.1300	44.6800	45.5200	+1.653%	671,187	+83.062%
2021-01-13	44.6600	45.1900	44.0000	44.7800	+0.134%	1,201,452	+86.088%
2021-01-12	44.9900	45.5500	44.4850	44.7200	+0.607%	1,019,595	+86.337%
2021-01-11	44.4700	45.3100	44.2900	44.4500	-1.572%	682,793	+87.469%
2021-01-08	45.3800	45.8850	44.5100	45.1600	-2.272%	899,335	+84.522%
2021-01-07	46.7600	46.8500	45.9400	46.2100	+0.435%	2,044,366	+80.329%
2021-01-06	44.1300	46.4600	43.9600	46.0100	+7.324%	1,852,413	+81.113%
2021-01-05	41.7600	43.6300	41.6100	42.8700	+2.096%	926,375	+94.378%
2021-01-04	43.5700	43.7700	41.8950	41.9900	-2.666%	610,876	+98.452%
2020-12-31	42.5700	43.3500	42.1800	43.1400	+1.482%	549,268	+93.162%
2020-12-30	41.8900	42.7500	41.6800	42.5100	+1.553%	709,636	+96.024%
2020-12-29	42.5100	42.6500	41.6700	41.8600	-0.993%	809,961	+99.068%
2020-12-28	42.7400	43.0200	42.2100	42.2800	-0.236%	640,781	+97.091%
2020-12-24	42.2800	42.4250	41.6300	42.3800	+0.213%	193,744	+96.626%
2020-12-23	41.6000	42.6500	41.5500	42.2900	+2.945%	749,592	+97.044%
2020-12-22	42.0400	42.1700	41.0400	41.0800	-1.321%	1,399,024	+102.848%
2020-12-21	42.3900	42.3900	40.9000	41.6300	-0.952%	2,393,363	+100.168%
2020-12-18	42.6100	43.2100	41.3300	42.0300	-1.129%	2,221,664	+98.263%
2020-12-17	42.7700	42.9200	41.7600	42.5100	+0.259%	1,628,482	+96.024%
2020-12-16	42.6500	42.9700	42.0300	42.4000	+0.024%	1,579,469	+96.533%
2020-12-15	42.1500	42.6600	41.3500	42.3900	+1.533%	999,000	+96.579%
2020-12-14	43.3100	43.4100	41.6500	41.7500	-1.579%	634,325	+99.593%
2020-12-11	42.5300	43.0600	42.1100	42.4200	-2.123%	868,399	+96.440%
2020-12-10	42.4600	43.6600	42.3700	43.3400	+0.139%	1,180,026	+92.270%
2020-12-09	44.2200	44.3200	42.9500	43.2800	-0.870%	1,425,523	+92.537%
2020-12-08	43.0800	43.9150	43.0421	43.6600	-0.183%	1,011,896	+90.861%
2020-12-07	45.4900	45.5100	43.5300	43.7400	-4.664%	1,650,008	+90.512%
2020-12-04	46.2900	46.6400	45.7800	45.8800	+0.284%	1,012,389	+81.626%
2020-12-03	45.6700	46.4100	45.2000	45.7500	-0.109%	606,104	+82.142%
2020-12-02	45.1400	45.9700	44.7200	45.8000	+1.665%	1,034,135	+81.943%
2020-12-01	45.5600	45.9700	44.4600	45.0500	+1.578%	1,263,561	+84.972%
2020-11-30	45.5200	45.7300	44.3400	44.3500	-3.419%	1,611,698	+87.892%
2020-11-27	46.1500	46.5600	45.4000	45.9200	-0.563%	405,070	+81.468%
2020-11-25	46.3000	46.4300	45.1500	46.1800	-1.409%	749,947	+80.446%
2020-11-24	45.6800	47.1100	45.4700	46.8400	+4.741%	1,470,960	+77.904%
2020-11-23	43.6500	44.8500	43.5800	44.7200	+4.073%	952,881	+86.337%
2020-11-20	42.9300	43.2000	42.3700	42.9700	-0.116%	451,260	+93.926%
2020-11-19	42.5900	43.1300	41.9600	43.0200	-0.417%	1,350,865	+93.701%
2020-11-18	43.5300	43.8100	43.1200	43.2000	-0.046%	1,200,314	+92.894%
2020-11-17	42.2200	43.5400	41.8400	43.2200	+0.605%	901,181	+92.804%
2020-11-16	43.2900	43.4000	42.2600	42.9600	+2.603%	957,830	+93.971%
2020-11-13	40.7900	42.1900	40.6800	41.8700	+3.690%	1,148,310	+99.021%
2020-11-12	40.7800	41.3800	39.6200	40.3800	-3.189%	1,140,323	+106.365%
2020-11-11	41.1400	41.7400	40.1800	41.7100	+1.956%	1,980,113	+99.784%
2020-11-10	40.8300	41.3300	40.2800	40.9100	+0.813%	1,857,412	+103.691%
2020-11-09	38.3900	41.4800	38.0500	40.5800	+16.242%	2,621,283	+105.347%
2020-11-06	35.5900	35.6800	34.4900	34.9100	-0.767%	1,059,946	+138.700%
2020-11-05	34.0000	35.6300	34.0000	35.1800	+4.021%	1,261,769	+136.868%
2020-11-04	34.8400	35.0300	33.5300	33.8200	-3.344%	1,632,888	+146.393%
2020-11-03	34.2300	36.0000	34.1500	34.9900	+7.927%	2,784,942	+138.154%
2020-11-02	32.4400	32.7400	32.1100	32.4200	+1.060%	1,435,974	+157.033%
2020-10-30	31.5200	32.0900	31.1100	32.0800	+1.295%	1,426,873	+159.757%
2020-10-29	30.5000	31.9100	30.0500	31.6700	+2.825%	1,102,687	+163.120%
2020-10-28	31.1200	31.9100	30.7800	30.8000	-3.660%	933,849	+170.552%
2020-10-27	33.1300	33.2000	31.9500	31.9700	-4.023%	1,022,801	+160.651%
2020-10-26	33.5900	33.7500	32.8000	33.3100	-2.716%	1,399,266	+150.165%
2020-10-23	34.0000	34.5100	33.6500	34.2400	+1.392%	1,180,544	+143.370%
2020-10-22	34.0000	34.0000	33.3900	33.7700	-0.706%	1,719,219	+146.757%
2020-10-21	34.5200	34.5500	33.8100	34.0100	-1.363%	1,713,315	+145.016%
2020-10-20	34.9200	35.3500	34.3800	34.4800	+0.058%	1,217,290	+141.676%
2020-10-19	35.2900	35.8700	34.2700	34.4600	-2.352%	1,366,335	+141.817%
2020-10-16	35.9600	36.2400	35.1200	35.2900	-1.204%	1,290,044	+136.129%
2020-10-15	35.1100	35.8700	35.0300	35.7200	+0.056%	1,011,968	+133.287%
2020-10-14	35.8700	36.6600	35.6500	35.7000	-0.612%	1,103,327	+133.417%
2020-10-13	36.6100	36.6400	35.7600	35.9200	-2.971%	1,582,943	+131.988%
2020-10-12	37.0100	37.3700	36.8200	37.0200	+0.027%	764,142	+125.095%
2020-10-09	37.7700	38.0000	36.8200	37.0100	-1.016%	647,545	+125.155%
2020-10-08	37.0800	37.6000	36.7400	37.3900	+1.438%	897,706	+122.867%
2020-10-07	36.8800	37.2800	36.4300	36.8600	+1.571%	1,335,108	+126.072%
2020-10-06	37.3800	37.3800	35.9700	36.2900	-1.919%	1,384,677	+129.622%
2020-10-05	36.7800	37.5900	36.7100	37.0000	+2.154%	1,455,719	+125.216%
2020-10-02	34.8600	36.4500	34.6500	36.2200	+1.627%	3,546,220	+130.066%
2020-10-01	35.1100	35.8000	34.5500	35.6400	+4.577%	1,922,508	+133.810%
2020-09-30	34.1500	34.5300	33.5600	34.0800	+0.235%	1,304,320	+144.513%
2020-09-29	34.6000	34.8200	33.6600	34.0000	-2.495%	979,613	+145.088%
2020-09-28	34.3900	35.1800	34.2200	34.8700	+4.715%	1,268,904	+138.973%
2020-09-25	32.5700	33.5400	32.4300	33.3000	+0.909%	1,085,854	+150.240%
2020-09-24	33.0200	33.5700	32.2000	33.0000	0.000%	2,304,058	+152.515%
2020-09-23	33.9600	34.7900	33.0000	33.0000	-2.482%	800,369	+152.515%
2020-09-22	33.9100	34.5400	33.5300	33.8400	+0.326%	939,166	+146.247%
2020-09-21	33.7700	34.5300	33.0900	33.7300	-3.629%	1,955,577	+147.050%
2020-09-18	35.6100	35.7600	35.0000	35.0000	-2.153%	1,367,806	+138.086%
2020-09-17	35.6300	36.2200	35.1800	35.7700	-1.569%	1,545,162	+132.961%
2020-09-16	36.0400	37.2600	35.7700	36.3400	+1.310%	905,456	+129.307%
2020-09-15	36.5200	36.6000	35.6800	35.8700	-1.537%	1,419,892	+132.311%
2020-09-14	36.2700	36.7300	35.8500	36.4300	+1.874%	742,044	+128.740%
2020-09-11	35.7100	36.0000	35.3800	35.7600	+0.168%	821,381	+133.026%
2020-09-10	36.7200	37.4400	35.5400	35.7000	-1.923%	1,254,060	+133.417%
2020-09-09	36.4600	36.8500	35.5600	36.4000	+1.139%	1,078,815	+128.929%
2020-09-08	36.6900	36.8100	35.6200	35.9900	-3.486%	1,454,016	+131.537%
2020-09-04	36.5300	37.6400	35.8500	37.2900	+5.042%	1,464,460	+123.465%
2020-09-03	36.3900	37.4800	35.2200	35.5000	-1.771%	1,525,626	+134.732%
2020-09-02	36.3100	36.5300	35.7200	36.1400	-0.331%	1,321,852	+130.576%
2020-09-01	36.2700	37.0500	35.9000	36.2600	-0.821%	1,357,952	+129.812%
2020-08-31	37.3600	37.5600	36.1500	36.5600	-2.194%	2,055,098	+127.927%
2020-08-28	37.6100	37.6100	36.8000	37.3800	+0.430%	980,541	+122.927%
2020-08-27	37.0200	37.8500	36.8800	37.2200	+0.785%	1,126,691	+123.885%
2020-08-26	37.3300	37.4400	36.5100	36.9300	-1.204%	771,160	+125.643%
2020-08-25	37.6900	38.0000	36.8500	37.3800	+0.755%	1,108,536	+122.927%
2020-08-24	35.6800	37.1000	35.4200	37.1000	+4.891%	1,200,140	+124.609%
2020-08-21	35.7400	36.0300	35.1100	35.3700	-1.476%	1,441,318	+135.595%
2020-08-20	35.9400	36.5000	35.6600	35.9000	-1.698%	770,895	+132.117%
2020-08-19	36.1600	36.7500	36.1000	36.5200	+0.773%	1,776,866	+128.176%
2020-08-18	36.8000	37.2500	36.1200	36.2400	-1.575%	1,608,954	+129.939%
2020-08-17	36.7900	36.9800	36.4800	36.8200	-0.298%	1,603,051	+126.317%
2020-08-14	35.8500	37.1300	35.7900	36.9300	+1.680%	1,267,485	+125.643%
2020-08-13	35.7800	36.5300	35.6100	36.3200	-0.329%	1,273,385	+129.433%
2020-08-12	37.6800	37.7000	35.9600	36.4400	-0.492%	1,851,457	+128.677%
2020-08-11	37.5900	38.0000	36.5900	36.6200	+0.743%	2,160,379	+127.553%
2020-08-10	35.7100	36.5800	35.5300	36.3500	+2.655%	1,878,779	+129.243%
2020-08-07	33.6200	35.4500	33.6200	35.4100	+4.116%	1,930,147	+135.329%
2020-08-06	35.0000	35.0700	33.7600	34.0100	-3.436%	1,710,852	+145.016%
2020-08-05	33.3000	36.1500	33.3000	35.2200	+8.004%	2,817,140	+136.599%
2020-08-04	32.7500	33.1800	32.5000	32.6100	-0.881%	1,490,839	+155.535%
2020-08-03	32.3500	33.8000	32.0800	32.9000	+2.016%	1,866,728	+153.283%
2020-07-31	32.5400	32.5500	31.7200	32.2500	-0.524%	1,000,218	+158.388%
2020-07-30	32.3400	32.6700	31.6700	32.4200	-3.339%	1,360,155	+157.033%
2020-07-29	32.6500	33.7100	32.3400	33.5400	+3.232%	705,974	+148.450%
2020-07-28	32.7200	33.2900	32.4400	32.4900	-1.605%	621,003	+156.479%
2020-07-27	33.1900	33.1900	31.9400	33.0200	-1.108%	1,542,067	+152.362%
2020-07-24	33.8300	33.9100	33.2000	33.3900	-1.242%	667,351	+149.566%
2020-07-23	33.6400	34.4100	33.5100	33.8100	-0.324%	877,759	+146.466%
2020-07-22	33.5000	34.2600	33.3900	33.9200	+0.266%	907,370	+145.666%
2020-07-21	33.1600	34.2500	33.1600	33.8300	+3.046%	3,115,847	+146.320%
2020-07-20	33.1600	33.4400	32.6500	32.8300	-2.000%	828,258	+153.823%
2020-07-17	34.1900	34.4700	33.4600	33.5000	-1.615%	1,360,527	+148.746%
2020-07-16	32.9300	34.5300	32.6900	34.0500	+1.794%	2,212,071	+144.728%